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
JAN 2018 JAN 2018 Show Price Chart 58.44 +0.45 57.99 58.02 58.56 57.90 153,459 62.99 / 52.99 06:19:59 CT
12 Dec 2017
FEB 2018 FEB 2018 Show Price Chart 58.49 +0.44 58.05 58.11 58.60 57.96 40,855 63.05 / 53.05 06:19:56 CT
12 Dec 2017
MAR 2018 MAR 2018 Show Price Chart 58.46 +0.42 58.04 58.11 58.58 57.95 16,068 63.04 / 53.04 06:19:57 CT
12 Dec 2017
APR 2018 APR 2018 Show Price Chart 58.35 +0.34 58.01 58.02 58.52 57.93 8,478 63.01 / 53.01 06:17:17 CT
12 Dec 2017
MAY 2018 MAY 2018 Show Price Chart 58.30 +0.40 57.90 57.85 58.36 57.85 5,337 62.90 / 52.90 06:19:56 CT
12 Dec 2017
JUN 2018 JUN 2018 Show Price Chart 58.09 +0.37 57.72 57.69 58.16 57.63 11,351 62.72 / 52.72 06:19:22 CT
12 Dec 2017
JUL 2018 JUL 2018 Show Price Chart 57.76 +0.29 57.47 57.45 57.85 57.40 2,140 62.47 / 52.47 06:18:40 CT
12 Dec 2017
AUG 2018 AUG 2018 Show Price Chart 57.44 +0.25 57.19 57.12 57.54 57.10 1,036 62.19 / 52.19 06:16:34 CT
12 Dec 2017
SEP 2018 SEP 2018 Show Price Chart 57.11 +0.24 56.87 56.84 57.23 56.79 1,807 61.87 / 51.87 06:19:21 CT
12 Dec 2017
OCT 2018 OCT 2018 Show Price Chart 56.74 +0.19 56.55 56.52 56.90 56.46 1,030 61.55 / 51.55 05:42:05 CT
12 Dec 2017
NOV 2018 NOV 2018 Show Price Chart 56.47 +0.23 56.24 56.15 56.50 56.15 288 61.24 / 51.24 06:16:34 CT
12 Dec 2017
DEC 2018 DEC 2018 Show Price Chart 56.21 +0.27 55.94 55.95 56.27 55.86 7,688 60.94 / 50.94 06:19:57 CT
12 Dec 2017
JAN 2019 JAN 2019 Show Price Chart - - 55.63 - - - 639 60.63 / 50.63 06:05:51 CT
12 Dec 2017
FEB 2019 FEB 2019 Show Price Chart - - 55.33 - - - 636 60.33 / 50.33 06:16:53 CT
12 Dec 2017
MAR 2019 MAR 2019 Show Price Chart - - 55.06 - - - 1,063 60.06 / 50.06 06:18:45 CT
12 Dec 2017
APR 2019 APR 2019 Show Price Chart - - 54.81 - - - 159 59.81 / 49.81 06:18:45 CT
12 Dec 2017
MAY 2019 MAY 2019 Show Price Chart - - 54.58 - - - 113 59.58 / 49.58 06:16:46 CT
12 Dec 2017
JUN 2019 JUN 2019 Show Price Chart 54.57 +0.20 54.37 54.36 54.64 54.36 2,440 59.37 / 49.37 06:19:21 CT
12 Dec 2017
JUL 2019 JUL 2019 Show Price Chart - - 54.14 - - - 28 59.14 / 49.14 04:45:09 CT
12 Dec 2017
AUG 2019 AUG 2019 Show Price Chart - - 53.93 - - - 35 58.93 / 48.93 04:45:09 CT
12 Dec 2017
SEP 2019 SEP 2019 Show Price Chart - - 53.76 - - - 157 58.76 / 48.76 04:28:18 CT
12 Dec 2017
OCT 2019 OCT 2019 Show Price Chart - - 53.61 - - - 41 58.61 / 48.61 05:34:30 CT
12 Dec 2017
NOV 2019 NOV 2019 Show Price Chart - - 53.50 - - - 20 58.50 / 48.50 06:06:03 CT
12 Dec 2017
DEC 2019 DEC 2019 Show Price Chart 53.61 +0.20 53.41 53.37 53.64 53.32 1,878 58.41 / 48.41 06:18:32 CT
12 Dec 2017
JAN 2020 JAN 2020 Show Price Chart - - 53.25 - - - 0 58.25 / 48.25 18:27:23 CT
11 Dec 2017
FEB 2020 FEB 2020 Show Price Chart - - 53.12 - - - 2 58.12 / 48.12 19:25:03 CT
11 Dec 2017
MAR 2020 MAR 2020 Show Price Chart - - 52.98 - - - 2 57.98 / 47.98 19:25:03 CT
11 Dec 2017
APR 2020 APR 2020 Show Price Chart - - 52.87 - - - 0 57.87 / 47.87 18:26:44 CT
11 Dec 2017
MAY 2020 MAY 2020 Show Price Chart - - 52.72 - - - 0 57.72 / 47.72 18:26:42 CT
11 Dec 2017
JUN 2020 JUN 2020 Show Price Chart 52.75 +0.15 52.60 52.62 52.75 52.62 251 57.60 / 47.60 05:00:27 CT
12 Dec 2017
JUL 2020 JUL 2020 Show Price Chart - - 52.46 - - - 0 57.46 / 47.46 18:27:00 CT
11 Dec 2017
AUG 2020 AUG 2020 Show Price Chart - - 52.41 - - - 0 57.41 / 47.41 18:26:46 CT
11 Dec 2017
SEP 2020 SEP 2020 Show Price Chart - - 52.29 - - - 0 57.29 / 47.29 18:27:10 CT
11 Dec 2017
OCT 2020 OCT 2020 Show Price Chart - - 52.21 - - - 0 57.21 / 47.21 18:27:46 CT
11 Dec 2017
NOV 2020 NOV 2020 Show Price Chart - - 52.17 - - - 0 57.17 / 47.17 18:26:52 CT
11 Dec 2017
DEC 2020 DEC 2020 Show Price Chart 52.18 +0.09 52.09 52.23 52.25 52.18 367 57.09 / 47.09 06:18:15 CT
12 Dec 2017
JAN 2021 JAN 2021 Show Price Chart - - 51.94 - - - 0 56.94 / 46.94 18:27:02 CT
11 Dec 2017
FEB 2021 FEB 2021 Show Price Chart - - 51.85 - - - 0 56.85 / 46.85 18:27:53 CT
11 Dec 2017
MAR 2021 MAR 2021 Show Price Chart - - 51.79 - - - 0 56.79 / 46.79 18:26:49 CT
11 Dec 2017
APR 2021 APR 2021 Show Price Chart - - 51.75 - - - 0 56.75 / 46.75 18:26:44 CT
11 Dec 2017
MAY 2021 MAY 2021 Show Price Chart - - 51.65 - - - 0 56.65 / 46.65 18:27:20 CT
11 Dec 2017
JUN 2021 JUN 2021 Show Price Chart - - 51.57 - - - 0 56.57 / 46.57 18:27:29 CT
11 Dec 2017
JUL 2021 JUL 2021 Show Price Chart - - 51.47 - - - 0 56.47 / 46.47 18:27:41 CT
11 Dec 2017
AUG 2021 AUG 2021 Show Price Chart - - 51.46 - - - 0 56.46 / 46.46 18:27:00 CT
11 Dec 2017
SEP 2021 SEP 2021 Show Price Chart - - 51.40 - - - 0 56.40 / 46.40 18:26:55 CT
11 Dec 2017
OCT 2021 OCT 2021 Show Price Chart - - 51.34 - - - 0 56.34 / 46.34 18:27:28 CT
11 Dec 2017
NOV 2021 NOV 2021 Show Price Chart - - 51.30 - - - 0 56.30 / 46.30 18:27:03 CT
11 Dec 2017
DEC 2021 DEC 2021 Show Price Chart - - 51.27 - - - 11 56.27 / 46.27 06:17:42 CT
12 Dec 2017
JAN 2022 JAN 2022 Show Price Chart - - 51.21 - - - 0 56.21 / 46.21 18:26:53 CT
11 Dec 2017
FEB 2022 FEB 2022 Show Price Chart - - 51.18 - - - 0 56.18 / 46.18 18:27:29 CT
11 Dec 2017
MAR 2022 MAR 2022 Show Price Chart - - 51.18 - - - 0 56.18 / 46.18 18:27:01 CT
11 Dec 2017
APR 2022 APR 2022 Show Price Chart - - 51.17 - - - 0 56.17 / 46.17 18:27:22 CT
11 Dec 2017
MAY 2022 MAY 2022 Show Price Chart - - 51.15 - - - 0 56.15 / 46.15 18:27:20 CT
11 Dec 2017
JUN 2022 JUN 2022 Show Price Chart - - 51.14 - - - 0 56.14 / 46.14 18:26:48 CT
11 Dec 2017
JUL 2022 JUL 2022 Show Price Chart - - 51.07 - - - 0 56.07 / 46.07 18:27:40 CT
11 Dec 2017
AUG 2022 AUG 2022 Show Price Chart - - 51.10 - - - 0 56.10 / 46.10 18:27:29 CT
11 Dec 2017
SEP 2022 SEP 2022 Show Price Chart - - 51.14 - - - 0 56.14 / 46.14 18:27:26 CT
11 Dec 2017
OCT 2022 OCT 2022 Show Price Chart - - 51.11 - - - 0 56.11 / 46.11 18:27:23 CT
11 Dec 2017
NOV 2022 NOV 2022 Show Price Chart - - 51.09 - - - 0 56.09 / 46.09 18:26:46 CT
11 Dec 2017
DEC 2022 DEC 2022 Show Price Chart - - 51.08 - - - 0 56.08 / 46.08 06:17:41 CT
12 Dec 2017
JAN 2023 JAN 2023 Show Price Chart - - 51.11 - - - 0 56.11 / 46.11 18:27:10 CT
11 Dec 2017
FEB 2023 FEB 2023 Show Price Chart - - 51.06 - - - 0 56.06 / 46.06 18:27:38 CT
11 Dec 2017
MAR 2023 MAR 2023 Show Price Chart - - 51.11 - - - 0 56.11 / 46.11 18:27:31 CT
11 Dec 2017
APR 2023 APR 2023 Show Price Chart - - 51.11 - - - 0 56.11 / 46.11 18:27:26 CT
11 Dec 2017
MAY 2023 MAY 2023 Show Price Chart - - 51.09 - - - 0 56.09 / 46.09 18:26:38 CT
11 Dec 2017
JUN 2023 JUN 2023 Show Price Chart - - 51.10 - - - 0 56.10 / 46.10 18:27:27 CT
11 Dec 2017
JUL 2023 JUL 2023 Show Price Chart - - 51.11 - - - 0 56.11 / 46.11 18:27:54 CT
11 Dec 2017
AUG 2023 AUG 2023 Show Price Chart - - 51.07 - - - 0 56.07 / 46.07 18:27:02 CT
11 Dec 2017
SEP 2023 SEP 2023 Show Price Chart - - 51.11 - - - 0 56.11 / 46.11 18:27:14 CT
11 Dec 2017
OCT 2023 OCT 2023 Show Price Chart - - 51.12 - - - 0 56.12 / 46.12 18:27:49 CT
11 Dec 2017
NOV 2023 NOV 2023 Show Price Chart - - 51.09 - - - 0 56.09 / 46.09 18:27:13 CT
11 Dec 2017
DEC 2023 DEC 2023 Show Price Chart - - 51.12 - - - 0 56.12 / 46.12 06:17:42 CT
12 Dec 2017
JUN 2024 JUN 2024 Show Price Chart - - 51.28 - - - 0 56.28 / 46.28 18:27:35 CT
11 Dec 2017
DEC 2024 DEC 2024 Show Price Chart - - 51.47 - - - 0 56.47 / 46.47 18:27:47 CT
11 Dec 2017
JUN 2025 JUN 2025 Show Price Chart - - 51.70 - - - 0 56.70 / 46.70 18:27:24 CT
11 Dec 2017
DEC 2025 DEC 2025 Show Price Chart - - 51.90 - - - 0 56.90 / 46.90 18:27:53 CT
11 Dec 2017
JUN 2026 JUN 2026 Show Price Chart - - 52.10 - - - 0 57.10 / 47.10 18:27:05 CT
11 Dec 2017
DEC 2026 DEC 2026 Show Price Chart - - 52.30 - - - 0 57.30 / 47.30 18:27:02 CT
11 Dec 2017