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 51.53 +0.24 51.29 51.42 51.57 50.70 16,421 57.04 / 47.04 13:00:18 CT
20 Oct 2017
DEC 2017 DEC 2017 Show Price Chart 51.71 +0.20 51.51 51.59 51.81 50.87 578,782 56.51 / 46.51 13:00:21 CT
20 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 51.91 +0.18 51.73 51.79 52.00 51.09 67,991 56.73 / 46.73 13:00:21 CT
20 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 52.04 +0.17 51.87 51.93 52.13 51.24 27,166 56.87 / 46.87 13:00:13 CT
20 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 52.09 +0.12 51.97 52.04 52.22 51.37 25,624 56.97 / 46.97 13:00:14 CT
20 Oct 2017
APR 2018 APR 2018 Show Price Chart 52.17 +0.16 52.01 52.03 52.24 51.42 11,094 57.01 / 47.01 12:59:59 CT
20 Oct 2017
MAY 2018 MAY 2018 Show Price Chart 52.12 +0.12 52.00 52.03 52.20 51.62 9,777 57.00 / 47.00 12:59:43 CT
20 Oct 2017
JUN 2018 JUN 2018 Show Price Chart 52.08 +0.14 51.94 51.94 52.16 51.36 25,504 56.94 / 46.94 13:00:16 CT
20 Oct 2017
JUL 2018 JUL 2018 Show Price Chart 51.94 +0.10 51.84 51.88 51.96 51.31 3,281 56.84 / 46.84 12:58:59 CT
20 Oct 2017
AUG 2018 AUG 2018 Show Price Chart 51.83 +0.10 51.73 51.26 51.84 51.26 3,450 56.73 / 46.73 12:58:59 CT
20 Oct 2017
SEP 2018 SEP 2018 Show Price Chart 51.70 +0.08 51.62 51.70 51.79 51.12 4,449 56.62 / 46.62 12:58:59 CT
20 Oct 2017
OCT 2018 OCT 2018 Show Price Chart 51.59 +0.08 51.51 51.58 51.68 51.01 960 56.51 / 46.51 12:57:20 CT
20 Oct 2017
NOV 2018 NOV 2018 Show Price Chart 51.27 -0.14 51.41 51.47 51.50 51.27 667 56.41 / 46.41 12:50:07 CT
20 Oct 2017
DEC 2018 DEC 2018 Show Price Chart 51.38 +0.07 51.31 51.34 51.51 50.81 24,348 56.31 / 46.31 13:00:14 CT
20 Oct 2017
JAN 2019 JAN 2019 Show Price Chart - - 51.17 - - - 520 56.17 / 46.17 12:32:27 CT
20 Oct 2017
FEB 2019 FEB 2019 Show Price Chart - - 51.05 - - - 811 56.05 / 46.05 12:32:27 CT
20 Oct 2017
MAR 2019 MAR 2019 Show Price Chart - - 50.94 - - - 1,494 55.94 / 45.94 12:52:04 CT
20 Oct 2017
APR 2019 APR 2019 Show Price Chart - - 50.85 - - - 281 55.85 / 45.85 12:52:11 CT
20 Oct 2017
MAY 2019 MAY 2019 Show Price Chart - - 50.77 - - - 212 55.77 / 45.77 12:52:42 CT
20 Oct 2017
JUN 2019 JUN 2019 Show Price Chart 50.76 +0.04 50.72 50.74 50.90 50.33 4,911 55.72 / 45.72 13:00:14 CT
20 Oct 2017
JUL 2019 JUL 2019 Show Price Chart - - 50.63 - - - 23 55.63 / 45.63 10:30:55 CT
20 Oct 2017
AUG 2019 AUG 2019 Show Price Chart - - 50.54 - - - 15 55.54 / 45.54 10:30:55 CT
20 Oct 2017
SEP 2019 SEP 2019 Show Price Chart - - 50.47 - - - 2 55.47 / 45.47 08:00:34 CT
20 Oct 2017
OCT 2019 OCT 2019 Show Price Chart - - 50.42 - - - 260 55.42 / 45.42 11:29:05 CT
20 Oct 2017
NOV 2019 NOV 2019 Show Price Chart - - 50.38 - - - 422 55.38 / 45.38 12:54:20 CT
20 Oct 2017
DEC 2019 DEC 2019 Show Price Chart 50.40 +0.05 50.35 50.32 50.50 50.03 5,200 55.35 / 45.35 13:00:14 CT
20 Oct 2017
JAN 2020 JAN 2020 Show Price Chart - - 50.27 - - - 166 55.27 / 45.27 12:54:20 CT
20 Oct 2017
FEB 2020 FEB 2020 Show Price Chart 50.15 -0.05 50.20 50.15 50.15 50.15 61 55.20 / 45.20 11:16:50 CT
20 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 50.14 - - - 0 55.14 / 45.14 18:21:03 CT
19 Oct 2017
APR 2020 APR 2020 Show Price Chart - - 50.09 - - - 0 55.09 / 45.09 18:20:19 CT
19 Oct 2017
MAY 2020 MAY 2020 Show Price Chart - - 50.04 - - - 0 55.04 / 45.04 18:20:18 CT
19 Oct 2017
JUN 2020 JUN 2020 Show Price Chart - - 50.01 - - - 410 55.01 / 45.01 11:04:13 CT
20 Oct 2017
JUL 2020 JUL 2020 Show Price Chart - - 49.95 - - - 0 54.95 / 44.95 18:20:35 CT
19 Oct 2017
AUG 2020 AUG 2020 Show Price Chart - - 49.92 - - - 0 54.92 / 44.92 18:20:21 CT
19 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 49.90 - - - 0 54.90 / 44.90 18:20:43 CT
19 Oct 2017
OCT 2020 OCT 2020 Show Price Chart - - 49.89 - - - 0 54.89 / 44.89 18:21:16 CT
19 Oct 2017
NOV 2020 NOV 2020 Show Price Chart - - 49.89 - - - 100 54.89 / 44.89 12:57:12 CT
20 Oct 2017
DEC 2020 DEC 2020 Show Price Chart 49.90 +0.01 49.89 49.99 50.11 49.64 1,052 54.89 / 44.89 12:57:12 CT
20 Oct 2017
JAN 2021 JAN 2021 Show Price Chart - - 49.84 - - - 100 54.84 / 44.84 12:57:12 CT
20 Oct 2017
FEB 2021 FEB 2021 Show Price Chart - - 49.81 - - - 0 54.81 / 44.81 18:21:22 CT
19 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 49.78 - - - 0 54.78 / 44.78 18:20:24 CT
19 Oct 2017
APR 2021 APR 2021 Show Price Chart - - 49.76 - - - 0 54.76 / 44.76 18:20:20 CT
19 Oct 2017
MAY 2021 MAY 2021 Show Price Chart - - 49.76 - - - 0 54.76 / 44.76 18:20:52 CT
19 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 49.78 - - - 0 54.78 / 44.78 18:21:01 CT
19 Oct 2017
JUL 2021 JUL 2021 Show Price Chart - - 49.73 - - - 0 54.73 / 44.73 18:21:12 CT
19 Oct 2017
AUG 2021 AUG 2021 Show Price Chart - - 49.71 - - - 0 54.71 / 44.71 18:20:34 CT
19 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 49.70 - - - 0 54.70 / 44.70 18:20:30 CT
19 Oct 2017
OCT 2021 OCT 2021 Show Price Chart - - 49.71 - - - 0 54.71 / 44.71 18:21:00 CT
19 Oct 2017
NOV 2021 NOV 2021 Show Price Chart - - 49.73 - - - 0 54.73 / 44.73 18:20:37 CT
19 Oct 2017
DEC 2021 DEC 2021 Show Price Chart - - 49.77 - - - 136 54.77 / 44.77 12:14:10 CT
20 Oct 2017
JAN 2022 JAN 2022 Show Price Chart - - 49.75 - - - 0 54.75 / 44.75 18:20:28 CT
19 Oct 2017
FEB 2022 FEB 2022 Show Price Chart - - 49.74 - - - 0 54.74 / 44.74 18:21:00 CT
19 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 49.73 - - - 0 54.73 / 44.73 18:20:35 CT
19 Oct 2017
APR 2022 APR 2022 Show Price Chart - - 49.73 - - - 0 54.73 / 44.73 18:20:54 CT
19 Oct 2017
MAY 2022 MAY 2022 Show Price Chart - - 49.77 - - - 0 54.77 / 44.77 18:20:52 CT
19 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 49.83 - - - 0 54.83 / 44.83 18:20:23 CT
19 Oct 2017
JUL 2022 JUL 2022 Show Price Chart - - 49.81 - - - 0 54.81 / 44.81 18:21:11 CT
19 Oct 2017
AUG 2022 AUG 2022 Show Price Chart - - 49.80 - - - 0 54.80 / 44.80 18:21:00 CT
19 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 49.81 - - - 0 54.81 / 44.81 18:20:57 CT
19 Oct 2017
OCT 2022 OCT 2022 Show Price Chart - - 49.84 - - - 0 54.84 / 44.84 18:20:55 CT
19 Oct 2017
NOV 2022 NOV 2022 Show Price Chart - - 49.90 - - - 0 54.90 / 44.90 18:20:21 CT
19 Oct 2017
DEC 2022 DEC 2022 Show Price Chart - - 49.97 - - - 0 54.97 / 44.97 08:30:58 CT
20 Oct 2017
JUN 2023 JUN 2023 Show Price Chart - - 50.18 - - - 0 55.18 / 45.18 18:20:59 CT
19 Oct 2017
DEC 2023 DEC 2023 Show Price Chart - - 50.47 - - - 0 55.47 / 45.47 08:28:33 CT
20 Oct 2017
JUN 2024 JUN 2024 Show Price Chart - - 50.71 - - - 0 55.71 / 45.71 18:21:06 CT
19 Oct 2017
DEC 2024 DEC 2024 Show Price Chart - - 51.02 - - - 0 56.02 / 46.02 04:42:49 CT
20 Oct 2017
JUN 2025 JUN 2025 Show Price Chart - - 51.32 - - - 0 56.32 / 46.32 18:20:55 CT
19 Oct 2017
DEC 2025 DEC 2025 Show Price Chart - - 51.62 - - - 0 56.62 / 46.62 20:11:52 CT
19 Oct 2017