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 51.76 -0.11 51.87 51.93 51.95 51.74 9,773 56.87 / 46.87 00:58:19 CT
17 Oct 2017
DEC 2017 DEC 2017 Show Price Chart 52.03 -0.11 52.14 52.20 52.22 52.02 8,173 57.14 / 47.14 00:58:20 CT
17 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 52.23 -0.11 52.34 52.40 52.40 52.22 1,054 57.34 / 47.34 00:57:57 CT
17 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 52.37 -0.12 52.49 52.50 52.51 52.37 110 57.49 / 47.49 00:56:36 CT
17 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 52.45 -0.14 52.59 52.58 52.58 52.45 315 57.59 / 47.59 00:57:52 CT
17 Oct 2017
APR 2018 APR 2018 Show Price Chart 52.54 -0.09 52.63 52.50 52.56 52.50 86 57.63 / 47.63 00:43:19 CT
17 Oct 2017
MAY 2018 MAY 2018 Show Price Chart 52.49 -0.13 52.62 52.49 52.49 52.49 96 57.62 / 47.62 00:43:19 CT
17 Oct 2017
JUN 2018 JUN 2018 Show Price Chart 52.44 -0.13 52.57 52.45 52.48 52.43 410 57.57 / 47.57 00:56:33 CT
17 Oct 2017
JUL 2018 JUL 2018 Show Price Chart - - 52.47 - - - 71 57.47 / 47.47 00:38:36 CT
17 Oct 2017
AUG 2018 AUG 2018 Show Price Chart - - 52.36 - - - 87 57.36 / 47.36 00:35:53 CT
17 Oct 2017
SEP 2018 SEP 2018 Show Price Chart 52.18 -0.07 52.25 52.18 52.18 52.18 347 57.25 / 47.25 00:47:20 CT
17 Oct 2017
OCT 2018 OCT 2018 Show Price Chart 52.09 -0.05 52.14 52.08 52.09 52.08 31 57.14 / 47.14 00:38:36 CT
17 Oct 2017
NOV 2018 NOV 2018 Show Price Chart - - 52.04 - - - 3 57.04 / 47.04 22:06:14 CT
16 Oct 2017
DEC 2018 DEC 2018 Show Price Chart 51.78 -0.16 51.94 51.85 51.85 51.76 736 56.94 / 46.94 00:57:25 CT
17 Oct 2017
JAN 2019 JAN 2019 Show Price Chart 51.79 0.00 51.79 51.79 51.79 51.79 3 56.79 / 46.79 19:02:25 CT
16 Oct 2017
FEB 2019 FEB 2019 Show Price Chart - - 51.65 - - - 13 56.65 / 46.65 00:38:36 CT
17 Oct 2017
MAR 2019 MAR 2019 Show Price Chart - - 51.52 - - - 13 56.52 / 46.52 00:38:36 CT
17 Oct 2017
APR 2019 APR 2019 Show Price Chart - - 51.41 - - - 0 56.41 / 46.41 19:40:16 CT
16 Oct 2017
MAY 2019 MAY 2019 Show Price Chart - - 51.29 - - - 0 56.29 / 46.29 19:39:59 CT
16 Oct 2017
JUN 2019 JUN 2019 Show Price Chart - - 51.21 - - - 0 56.21 / 46.21 00:36:47 CT
17 Oct 2017
JUL 2019 JUL 2019 Show Price Chart - - 51.08 - - - 0 56.08 / 46.08 19:36:43 CT
16 Oct 2017
AUG 2019 AUG 2019 Show Price Chart - - 50.97 - - - 0 55.97 / 45.97 19:36:25 CT
16 Oct 2017
SEP 2019 SEP 2019 Show Price Chart - - 50.86 - - - 0 55.86 / 45.86 19:36:36 CT
16 Oct 2017
OCT 2019 OCT 2019 Show Price Chart - - 50.78 - - - 0 55.78 / 45.78 19:36:32 CT
16 Oct 2017
NOV 2019 NOV 2019 Show Price Chart - - 50.72 - - - 0 55.72 / 45.72 18:08:06 CT
16 Oct 2017
DEC 2019 DEC 2019 Show Price Chart 50.52 -0.16 50.68 50.55 50.57 50.52 12 55.68 / 45.68 00:52:16 CT
17 Oct 2017
JAN 2020 JAN 2020 Show Price Chart - - 50.59 - - - 0 55.59 / 45.59 18:08:39 CT
16 Oct 2017
FEB 2020 FEB 2020 Show Price Chart - - 50.51 - - - 0 55.51 / 45.51 18:08:36 CT
16 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 50.43 - - - 0 55.43 / 45.43 18:08:47 CT
16 Oct 2017
APR 2020 APR 2020 Show Price Chart - - 50.36 - - - 0 55.36 / 45.36 18:08:04 CT
16 Oct 2017
MAY 2020 MAY 2020 Show Price Chart - - 50.30 - - - 0 55.30 / 45.30 18:08:02 CT
16 Oct 2017
JUN 2020 JUN 2020 Show Price Chart - - 50.26 - - - 0 55.26 / 45.26 18:08:04 CT
16 Oct 2017
JUL 2020 JUL 2020 Show Price Chart - - 50.19 - - - 0 55.19 / 45.19 18:08:19 CT
16 Oct 2017
AUG 2020 AUG 2020 Show Price Chart - - 50.14 - - - 0 55.14 / 45.14 18:08:06 CT
16 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 50.11 - - - 0 55.11 / 45.11 18:08:27 CT
16 Oct 2017
OCT 2020 OCT 2020 Show Price Chart - - 50.09 - - - 0 55.09 / 45.09 18:09:00 CT
16 Oct 2017
NOV 2020 NOV 2020 Show Price Chart - - 50.08 - - - 0 55.08 / 45.08 18:08:11 CT
16 Oct 2017
DEC 2020 DEC 2020 Show Price Chart - - 50.07 - - - 0 55.07 / 45.07 23:48:25 CT
16 Oct 2017
JAN 2021 JAN 2021 Show Price Chart - - 50.01 - - - 0 55.01 / 45.01 18:08:21 CT
16 Oct 2017
FEB 2021 FEB 2021 Show Price Chart - - 49.97 - - - 0 54.97 / 44.97 18:09:06 CT
16 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 49.94 - - - 0 54.94 / 44.94 18:08:09 CT
16 Oct 2017
APR 2021 APR 2021 Show Price Chart - - 49.91 - - - 0 54.91 / 44.91 18:08:04 CT
16 Oct 2017
MAY 2021 MAY 2021 Show Price Chart - - 49.91 - - - 0 54.91 / 44.91 18:08:36 CT
16 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 49.93 - - - 0 54.93 / 44.93 18:08:45 CT
16 Oct 2017
JUL 2021 JUL 2021 Show Price Chart - - 49.88 - - - 0 54.88 / 44.88 18:08:56 CT
16 Oct 2017
AUG 2021 AUG 2021 Show Price Chart - - 49.85 - - - 0 54.85 / 44.85 18:08:18 CT
16 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 49.83 - - - 0 54.83 / 44.83 18:08:14 CT
16 Oct 2017
OCT 2021 OCT 2021 Show Price Chart - - 49.83 - - - 0 54.83 / 44.83 18:08:44 CT
16 Oct 2017
NOV 2021 NOV 2021 Show Price Chart - - 49.85 - - - 0 54.85 / 44.85 18:08:22 CT
16 Oct 2017
DEC 2021 DEC 2021 Show Price Chart - - 49.89 - - - 0 54.89 / 44.89 00:37:04 CT
17 Oct 2017
JAN 2022 JAN 2022 Show Price Chart - - 49.87 - - - 0 54.87 / 44.87 18:08:13 CT
16 Oct 2017
FEB 2022 FEB 2022 Show Price Chart - - 49.87 - - - 0 54.87 / 44.87 18:08:45 CT
16 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 49.87 - - - 0 54.87 / 44.87 18:08:19 CT
16 Oct 2017
APR 2022 APR 2022 Show Price Chart - - 49.88 - - - 0 54.88 / 44.88 18:08:38 CT
16 Oct 2017
MAY 2022 MAY 2022 Show Price Chart - - 49.92 - - - 0 54.92 / 44.92 18:08:36 CT
16 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 49.98 - - - 0 54.98 / 44.98 18:08:08 CT
16 Oct 2017
JUL 2022 JUL 2022 Show Price Chart - - 49.96 - - - 0 54.96 / 44.96 18:08:55 CT
16 Oct 2017
AUG 2022 AUG 2022 Show Price Chart - - 49.96 - - - 0 54.96 / 44.96 18:08:45 CT
16 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 49.98 - - - 0 54.98 / 44.98 18:08:42 CT
16 Oct 2017
OCT 2022 OCT 2022 Show Price Chart - - 50.01 - - - 0 55.01 / 45.01 18:08:39 CT
16 Oct 2017
NOV 2022 NOV 2022 Show Price Chart - - 50.07 - - - 0 55.07 / 45.07 18:08:06 CT
16 Oct 2017
DEC 2022 DEC 2022 Show Price Chart - - 50.15 - - - 0 55.15 / 45.15 21:55:54 CT
16 Oct 2017
JUN 2023 JUN 2023 Show Price Chart - - 50.34 - - - 0 55.34 / 45.34 18:08:43 CT
16 Oct 2017
DEC 2023 DEC 2023 Show Price Chart - - 50.61 - - - 0 55.61 / 45.61 00:57:41 CT
17 Oct 2017
JUN 2024 JUN 2024 Show Price Chart - - 50.84 - - - 0 55.84 / 45.84 18:08:50 CT
16 Oct 2017
DEC 2024 DEC 2024 Show Price Chart - - 51.13 - - - 0 56.13 / 46.13 18:09:01 CT
16 Oct 2017
JUN 2025 JUN 2025 Show Price Chart - - 51.43 - - - 0 56.43 / 46.43 18:08:40 CT
16 Oct 2017
DEC 2025 DEC 2025 Show Price Chart - - 51.73 - - - 0 56.73 / 46.73 18:09:06 CT
16 Oct 2017