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 51.27 -0.77 52.04 52.05 52.17 51.17 14,092 57.04 / 47.04 04:19:54 CT
19 Oct 2017
DEC 2017 DEC 2017 Show Price Chart 51.49 -0.77 52.26 52.26 52.39 51.38 136,206 57.26 / 47.26 04:19:59 CT
19 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 51.66 -0.79 52.45 52.45 52.58 51.57 16,109 57.45 / 47.45 04:19:52 CT
19 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 51.81 -0.75 52.56 52.58 52.68 51.72 4,516 57.56 / 47.56 04:19:54 CT
19 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 51.91 -0.73 52.64 52.65 52.75 51.82 2,487 57.64 / 47.64 04:19:27 CT
19 Oct 2017
APR 2018 APR 2018 Show Price Chart 52.06 -0.60 52.66 52.74 52.74 51.90 1,188 57.66 / 47.66 04:18:49 CT
19 Oct 2017
MAY 2018 MAY 2018 Show Price Chart 51.95 -0.68 52.63 52.68 52.68 51.84 1,262 57.63 / 47.63 04:19:09 CT
19 Oct 2017
JUN 2018 JUN 2018 Show Price Chart 51.89 -0.67 52.56 52.61 52.61 51.78 3,408 57.56 / 47.56 04:19:52 CT
19 Oct 2017
JUL 2018 JUL 2018 Show Price Chart 51.85 -0.59 52.44 52.44 52.44 51.80 422 57.44 / 47.44 04:18:50 CT
19 Oct 2017
AUG 2018 AUG 2018 Show Price Chart 51.74 -0.57 52.31 52.21 52.21 51.62 320 57.31 / 47.31 04:18:49 CT
19 Oct 2017
SEP 2018 SEP 2018 Show Price Chart 51.66 -0.52 52.18 52.16 52.16 51.49 784 57.18 / 47.18 04:18:49 CT
19 Oct 2017
OCT 2018 OCT 2018 Show Price Chart 51.44 -0.63 52.07 51.96 52.06 51.36 77 57.07 / 47.07 03:53:54 CT
19 Oct 2017
NOV 2018 NOV 2018 Show Price Chart - - 51.96 - - - 419 56.96 / 46.96 03:52:02 CT
19 Oct 2017
DEC 2018 DEC 2018 Show Price Chart 51.26 -0.60 51.86 51.90 51.90 51.18 5,277 56.86 / 46.86 04:19:52 CT
19 Oct 2017
JAN 2019 JAN 2019 Show Price Chart - - 51.71 - - - 139 56.71 / 46.71 03:19:15 CT
19 Oct 2017
FEB 2019 FEB 2019 Show Price Chart - - 51.57 - - - 63 56.57 / 46.57 03:19:11 CT
19 Oct 2017
MAR 2019 MAR 2019 Show Price Chart - - 51.43 - - - 114 56.43 / 46.43 04:09:00 CT
19 Oct 2017
APR 2019 APR 2019 Show Price Chart - - 51.32 - - - 106 56.32 / 46.32 03:30:25 CT
19 Oct 2017
MAY 2019 MAY 2019 Show Price Chart - - 51.22 - - - 72 56.22 / 46.22 03:30:25 CT
19 Oct 2017
JUN 2019 JUN 2019 Show Price Chart 50.59 -0.55 51.14 50.96 50.96 50.59 275 56.14 / 46.14 04:11:29 CT
19 Oct 2017
JUL 2019 JUL 2019 Show Price Chart - - 51.02 - - - 0 56.02 / 46.02 03:19:12 CT
19 Oct 2017
AUG 2019 AUG 2019 Show Price Chart - - 50.91 - - - 1 55.91 / 45.91 03:18:55 CT
19 Oct 2017
SEP 2019 SEP 2019 Show Price Chart - - 50.82 - - - 1 55.82 / 45.82 03:18:53 CT
19 Oct 2017
OCT 2019 OCT 2019 Show Price Chart - - 50.75 - - - 2 55.75 / 45.75 03:18:53 CT
19 Oct 2017
NOV 2019 NOV 2019 Show Price Chart - - 50.69 - - - 6 55.69 / 45.69 03:02:31 CT
19 Oct 2017
DEC 2019 DEC 2019 Show Price Chart 50.23 -0.42 50.65 50.59 50.59 50.16 430 55.65 / 45.65 04:19:52 CT
19 Oct 2017
JAN 2020 JAN 2020 Show Price Chart - - 50.56 - - - 0 55.56 / 45.56 18:27:25 CT
18 Oct 2017
FEB 2020 FEB 2020 Show Price Chart - - 50.48 - - - 0 55.48 / 45.48 18:27:21 CT
18 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 50.40 - - - 0 55.40 / 45.40 18:27:33 CT
18 Oct 2017
APR 2020 APR 2020 Show Price Chart - - 50.33 - - - 0 55.33 / 45.33 18:26:49 CT
18 Oct 2017
MAY 2020 MAY 2020 Show Price Chart - - 50.27 - - - 0 55.27 / 45.27 18:26:47 CT
18 Oct 2017
JUN 2020 JUN 2020 Show Price Chart - - 50.23 - - - 94 55.23 / 45.23 04:16:00 CT
19 Oct 2017
JUL 2020 JUL 2020 Show Price Chart - - 50.16 - - - 0 55.16 / 45.16 18:27:04 CT
18 Oct 2017
AUG 2020 AUG 2020 Show Price Chart - - 50.12 - - - 0 55.12 / 45.12 18:26:51 CT
18 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 50.09 - - - 0 55.09 / 45.09 18:27:13 CT
18 Oct 2017
OCT 2020 OCT 2020 Show Price Chart - - 50.07 - - - 0 55.07 / 45.07 18:27:45 CT
18 Oct 2017
NOV 2020 NOV 2020 Show Price Chart - - 50.06 - - - 0 55.06 / 45.06 18:26:56 CT
18 Oct 2017
DEC 2020 DEC 2020 Show Price Chart 49.87 -0.18 50.05 49.77 49.87 49.77 118 55.05 / 45.05 04:16:00 CT
19 Oct 2017
JAN 2021 JAN 2021 Show Price Chart - - 49.99 - - - 0 54.99 / 44.99 18:27:06 CT
18 Oct 2017
FEB 2021 FEB 2021 Show Price Chart - - 49.95 - - - 0 54.95 / 44.95 18:27:52 CT
18 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 49.92 - - - 0 54.92 / 44.92 18:26:54 CT
18 Oct 2017
APR 2021 APR 2021 Show Price Chart - - 49.89 - - - 0 54.89 / 44.89 18:26:49 CT
18 Oct 2017
MAY 2021 MAY 2021 Show Price Chart - - 49.89 - - - 0 54.89 / 44.89 18:27:21 CT
18 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 49.91 - - - 0 54.91 / 44.91 18:27:30 CT
18 Oct 2017
JUL 2021 JUL 2021 Show Price Chart - - 49.86 - - - 0 54.86 / 44.86 18:27:41 CT
18 Oct 2017
AUG 2021 AUG 2021 Show Price Chart - - 49.83 - - - 0 54.83 / 44.83 18:27:03 CT
18 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 49.81 - - - 0 54.81 / 44.81 18:26:59 CT
18 Oct 2017
OCT 2021 OCT 2021 Show Price Chart - - 49.81 - - - 0 54.81 / 44.81 18:27:29 CT
18 Oct 2017
NOV 2021 NOV 2021 Show Price Chart - - 49.82 - - - 0 54.82 / 44.82 18:27:07 CT
18 Oct 2017
DEC 2021 DEC 2021 Show Price Chart - - 49.86 - - - 0 54.86 / 44.86 03:19:11 CT
19 Oct 2017
JAN 2022 JAN 2022 Show Price Chart - - 49.84 - - - 0 54.84 / 44.84 18:26:58 CT
18 Oct 2017
FEB 2022 FEB 2022 Show Price Chart - - 49.83 - - - 0 54.83 / 44.83 18:27:30 CT
18 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 49.82 - - - 0 54.82 / 44.82 18:27:05 CT
18 Oct 2017
APR 2022 APR 2022 Show Price Chart - - 49.82 - - - 0 54.82 / 44.82 18:27:23 CT
18 Oct 2017
MAY 2022 MAY 2022 Show Price Chart - - 49.86 - - - 0 54.86 / 44.86 18:27:22 CT
18 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 49.92 - - - 0 54.92 / 44.92 18:26:53 CT
18 Oct 2017
JUL 2022 JUL 2022 Show Price Chart - - 49.90 - - - 0 54.90 / 44.90 18:27:40 CT
18 Oct 2017
AUG 2022 AUG 2022 Show Price Chart - - 49.89 - - - 0 54.89 / 44.89 18:27:30 CT
18 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 49.90 - - - 0 54.90 / 44.90 18:27:27 CT
18 Oct 2017
OCT 2022 OCT 2022 Show Price Chart - - 49.93 - - - 0 54.93 / 44.93 18:27:25 CT
18 Oct 2017
NOV 2022 NOV 2022 Show Price Chart - - 49.99 - - - 0 54.99 / 44.99 18:26:51 CT
18 Oct 2017
DEC 2022 DEC 2022 Show Price Chart - - 50.06 - - - 0 55.06 / 45.06 03:18:35 CT
19 Oct 2017
JUN 2023 JUN 2023 Show Price Chart - - 50.27 - - - 0 55.27 / 45.27 18:27:28 CT
18 Oct 2017
DEC 2023 DEC 2023 Show Price Chart - - 50.56 - - - 0 55.56 / 45.56 03:18:53 CT
19 Oct 2017
JUN 2024 JUN 2024 Show Price Chart - - 50.79 - - - 0 55.79 / 45.79 18:27:36 CT
18 Oct 2017
DEC 2024 DEC 2024 Show Price Chart - - 51.08 - - - 0 56.08 / 46.08 18:27:46 CT
18 Oct 2017
JUN 2025 JUN 2025 Show Price Chart - - 51.38 - - - 0 56.38 / 46.38 18:27:25 CT
18 Oct 2017
DEC 2025 DEC 2025 Show Price Chart - - 51.68 - - - 0 56.68 / 46.68 19:22:42 CT
18 Oct 2017