Asset Class Navigation

Crude Oil Futures Quotes Globex

    • 시세가 최소 10분 정도 지연됩니다

    • CME 그룹 웹사이트 내의 모든 데이터는 참고용으로만 받아들여져야 하며 실시간 시장데이터 전송의 검증이나 보완으로서 받아들여져서는 안됩니다.
월물 옵션 차트 최종 변동 전일 결제 시가 고가 저가 거래량 상한가 / 하한가 업데이트
NOV 2017 NOV 2017 Show Price Chart 52.14 +0.26 51.88 51.94 52.16 51.91 5,708 56.88 / 46.88 22:30:23 CT
17 Oct 2017
DEC 2017 DEC 2017 Show Price Chart 52.37 +0.26 52.11 52.17 52.40 52.16 13,146 57.11 / 47.11 22:30:00 CT
17 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 52.56 +0.28 52.28 52.37 52.57 52.35 1,016 57.28 / 47.28 22:30:15 CT
17 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 52.68 +0.29 52.39 52.50 52.68 52.49 247 57.39 / 47.39 22:18:09 CT
17 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 52.73 +0.27 52.46 52.61 52.73 52.61 512 57.46 / 47.46 22:05:35 CT
17 Oct 2017
APR 2018 APR 2018 Show Price Chart 52.70 +0.23 52.47 52.70 52.70 52.70 171 57.47 / 47.47 21:26:17 CT
17 Oct 2017
MAY 2018 MAY 2018 Show Price Chart 52.65 +0.22 52.43 52.61 52.65 52.61 95 57.43 / 47.43 21:14:03 CT
17 Oct 2017
JUN 2018 JUN 2018 Show Price Chart 52.57 +0.22 52.35 52.41 52.57 52.41 255 57.35 / 47.35 21:58:52 CT
17 Oct 2017
JUL 2018 JUL 2018 Show Price Chart - - 52.23 - - - 104 57.23 / 47.23 22:02:43 CT
17 Oct 2017
AUG 2018 AUG 2018 Show Price Chart - - 52.11 - - - 98 57.11 / 47.11 21:43:51 CT
17 Oct 2017
SEP 2018 SEP 2018 Show Price Chart - - 51.98 - - - 24 56.98 / 46.98 21:58:52 CT
17 Oct 2017
OCT 2018 OCT 2018 Show Price Chart 52.03 +0.16 51.87 52.04 52.04 52.03 8 56.87 / 46.87 21:30:52 CT
17 Oct 2017
NOV 2018 NOV 2018 Show Price Chart - - 51.76 - - - 0 56.76 / 46.76 21:17:46 CT
17 Oct 2017
DEC 2018 DEC 2018 Show Price Chart 51.82 +0.17 51.65 51.67 51.83 51.67 292 56.65 / 46.65 22:15:15 CT
17 Oct 2017
JAN 2019 JAN 2019 Show Price Chart - - 51.50 - - - 33 56.50 / 46.50 21:58:52 CT
17 Oct 2017
FEB 2019 FEB 2019 Show Price Chart - - 51.36 - - - 0 56.36 / 46.36 21:17:37 CT
17 Oct 2017
MAR 2019 MAR 2019 Show Price Chart - - 51.22 - - - 1 56.22 / 46.22 22:03:53 CT
17 Oct 2017
APR 2019 APR 2019 Show Price Chart - - 51.11 - - - 54 56.11 / 46.11 22:03:53 CT
17 Oct 2017
MAY 2019 MAY 2019 Show Price Chart - - 51.00 - - - 54 56.00 / 46.00 21:33:05 CT
17 Oct 2017
JUN 2019 JUN 2019 Show Price Chart - - 50.92 - - - 18 55.92 / 45.92 22:19:56 CT
17 Oct 2017
JUL 2019 JUL 2019 Show Price Chart - - 50.80 - - - 0 55.80 / 45.80 22:03:50 CT
17 Oct 2017
AUG 2019 AUG 2019 Show Price Chart - - 50.69 - - - 0 55.69 / 45.69 22:03:46 CT
17 Oct 2017
SEP 2019 SEP 2019 Show Price Chart - - 50.59 - - - 0 55.59 / 45.59 22:03:51 CT
17 Oct 2017
OCT 2019 OCT 2019 Show Price Chart - - 50.51 - - - 0 55.51 / 45.51 22:03:57 CT
17 Oct 2017
NOV 2019 NOV 2019 Show Price Chart - - 50.45 - - - 0 55.45 / 45.45 18:15:15 CT
17 Oct 2017
DEC 2019 DEC 2019 Show Price Chart - - 50.41 - - - 32 55.41 / 45.41 22:19:56 CT
17 Oct 2017
JAN 2020 JAN 2020 Show Price Chart - - 50.32 - - - 0 55.32 / 45.32 18:15:49 CT
17 Oct 2017
FEB 2020 FEB 2020 Show Price Chart - - 50.24 - - - 0 55.24 / 45.24 18:15:45 CT
17 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 50.16 - - - 0 55.16 / 45.16 18:15:57 CT
17 Oct 2017
APR 2020 APR 2020 Show Price Chart - - 50.09 - - - 0 55.09 / 45.09 18:15:13 CT
17 Oct 2017
MAY 2020 MAY 2020 Show Price Chart - - 50.03 - - - 0 55.03 / 45.03 18:15:11 CT
17 Oct 2017
JUN 2020 JUN 2020 Show Price Chart - - 49.99 - - - 0 54.99 / 44.99 18:15:13 CT
17 Oct 2017
JUL 2020 JUL 2020 Show Price Chart - - 49.92 - - - 0 54.92 / 44.92 18:15:28 CT
17 Oct 2017
AUG 2020 AUG 2020 Show Price Chart - - 49.88 - - - 0 54.88 / 44.88 18:15:15 CT
17 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 49.85 - - - 0 54.85 / 44.85 18:15:37 CT
17 Oct 2017
OCT 2020 OCT 2020 Show Price Chart - - 49.83 - - - 0 54.83 / 44.83 18:16:09 CT
17 Oct 2017
NOV 2020 NOV 2020 Show Price Chart - - 49.82 - - - 0 54.82 / 44.82 18:15:20 CT
17 Oct 2017
DEC 2020 DEC 2020 Show Price Chart - - 49.81 - - - 0 54.81 / 44.81 22:28:40 CT
17 Oct 2017
JAN 2021 JAN 2021 Show Price Chart - - 49.75 - - - 0 54.75 / 44.75 18:15:30 CT
17 Oct 2017
FEB 2021 FEB 2021 Show Price Chart - - 49.71 - - - 0 54.71 / 44.71 18:16:16 CT
17 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 49.68 - - - 0 54.68 / 44.68 18:15:18 CT
17 Oct 2017
APR 2021 APR 2021 Show Price Chart - - 49.65 - - - 0 54.65 / 44.65 18:15:13 CT
17 Oct 2017
MAY 2021 MAY 2021 Show Price Chart - - 49.65 - - - 0 54.65 / 44.65 18:15:46 CT
17 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 49.67 - - - 0 54.67 / 44.67 18:15:54 CT
17 Oct 2017
JUL 2021 JUL 2021 Show Price Chart - - 49.62 - - - 0 54.62 / 44.62 18:16:05 CT
17 Oct 2017
AUG 2021 AUG 2021 Show Price Chart - - 49.59 - - - 0 54.59 / 44.59 18:15:27 CT
17 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 49.57 - - - 0 54.57 / 44.57 18:15:23 CT
17 Oct 2017
OCT 2021 OCT 2021 Show Price Chart - - 49.57 - - - 0 54.57 / 44.57 18:15:53 CT
17 Oct 2017
NOV 2021 NOV 2021 Show Price Chart - - 49.59 - - - 0 54.59 / 44.59 18:15:31 CT
17 Oct 2017
DEC 2021 DEC 2021 Show Price Chart - - 49.63 - - - 0 54.63 / 44.63 22:03:51 CT
17 Oct 2017
JAN 2022 JAN 2022 Show Price Chart - - 49.61 - - - 0 54.61 / 44.61 18:15:22 CT
17 Oct 2017
FEB 2022 FEB 2022 Show Price Chart - - 49.60 - - - 0 54.60 / 44.60 18:15:54 CT
17 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 49.59 - - - 0 54.59 / 44.59 18:15:29 CT
17 Oct 2017
APR 2022 APR 2022 Show Price Chart - - 49.59 - - - 0 54.59 / 44.59 18:15:47 CT
17 Oct 2017
MAY 2022 MAY 2022 Show Price Chart - - 49.63 - - - 0 54.63 / 44.63 18:15:46 CT
17 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 49.69 - - - 0 54.69 / 44.69 18:15:17 CT
17 Oct 2017
JUL 2022 JUL 2022 Show Price Chart - - 49.67 - - - 0 54.67 / 44.67 18:16:04 CT
17 Oct 2017
AUG 2022 AUG 2022 Show Price Chart - - 49.66 - - - 0 54.66 / 44.66 18:15:54 CT
17 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 49.67 - - - 0 54.67 / 44.67 18:15:51 CT
17 Oct 2017
OCT 2022 OCT 2022 Show Price Chart - - 49.70 - - - 0 54.70 / 44.70 18:15:49 CT
17 Oct 2017
NOV 2022 NOV 2022 Show Price Chart - - 49.76 - - - 0 54.76 / 44.76 18:15:15 CT
17 Oct 2017
DEC 2022 DEC 2022 Show Price Chart - - 49.83 - - - 0 54.83 / 44.83 19:33:40 CT
17 Oct 2017
JUN 2023 JUN 2023 Show Price Chart - - 50.04 - - - 0 55.04 / 45.04 18:15:52 CT
17 Oct 2017
DEC 2023 DEC 2023 Show Price Chart - - 50.33 - - - 0 55.33 / 45.33 19:57:41 CT
17 Oct 2017
JUN 2024 JUN 2024 Show Price Chart - - 50.56 - - - 0 55.56 / 45.56 18:16:00 CT
17 Oct 2017
DEC 2024 DEC 2024 Show Price Chart - - 50.85 - - - 0 55.85 / 45.85 18:16:10 CT
17 Oct 2017
JUN 2025 JUN 2025 Show Price Chart - - 51.15 - - - 0 56.15 / 46.15 18:15:49 CT
17 Oct 2017
DEC 2025 DEC 2025 Show Price Chart - - 51.45 - - - 0 56.45 / 46.45 20:13:03 CT
17 Oct 2017