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
DEC 2017 DEC 2017 Show Price Chart 52.12 +0.28 51.84 52.07 52.30 51.74 151,467 56.84 / 46.84 06:46:31 CT
23 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 52.30 +0.26 52.04 52.29 52.48 51.94 15,634 57.04 / 47.04 06:46:11 CT
23 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 52.42 +0.25 52.17 52.33 52.61 52.08 4,573 57.17 / 47.17 06:43:56 CT
23 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 52.52 +0.26 52.26 52.46 52.67 52.17 4,338 57.26 / 47.26 06:42:39 CT
23 Oct 2017
APR 2018 APR 2018 Show Price Chart 52.50 +0.20 52.30 52.55 52.67 52.26 1,607 57.30 / 47.30 06:38:33 CT
23 Oct 2017
MAY 2018 MAY 2018 Show Price Chart 52.29 0.00 52.29 52.48 52.67 52.25 1,605 57.29 / 47.29 06:42:39 CT
23 Oct 2017
JUN 2018 JUN 2018 Show Price Chart 52.45 +0.22 52.23 52.48 52.58 52.15 3,961 57.23 / 47.23 06:42:39 CT
23 Oct 2017
JUL 2018 JUL 2018 Show Price Chart 52.30 +0.18 52.12 52.21 52.30 52.21 325 57.12 / 47.12 06:37:06 CT
23 Oct 2017
AUG 2018 AUG 2018 Show Price Chart 52.31 +0.31 52.00 52.25 52.31 52.25 294 57.00 / 47.00 06:37:06 CT
23 Oct 2017
SEP 2018 SEP 2018 Show Price Chart 52.06 +0.18 51.88 52.11 52.12 51.82 257 56.88 / 46.88 06:44:51 CT
23 Oct 2017
OCT 2018 OCT 2018 Show Price Chart 51.75 -0.01 51.76 52.05 52.05 51.75 84 56.76 / 46.76 06:32:02 CT
23 Oct 2017
NOV 2018 NOV 2018 Show Price Chart 51.60 -0.04 51.64 51.75 51.75 51.60 88 56.64 / 46.64 06:11:34 CT
23 Oct 2017
DEC 2018 DEC 2018 Show Price Chart 51.70 +0.17 51.53 51.77 51.84 51.42 4,451 56.53 / 46.53 06:42:38 CT
23 Oct 2017
JAN 2019 JAN 2019 Show Price Chart - - 51.38 - - - 118 56.38 / 46.38 06:11:34 CT
23 Oct 2017
FEB 2019 FEB 2019 Show Price Chart - - 51.25 - - - 195 56.25 / 46.25 06:12:31 CT
23 Oct 2017
MAR 2019 MAR 2019 Show Price Chart - - 51.12 - - - 499 56.12 / 46.12 06:32:19 CT
23 Oct 2017
APR 2019 APR 2019 Show Price Chart - - 51.02 - - - 114 56.02 / 46.02 06:21:32 CT
23 Oct 2017
MAY 2019 MAY 2019 Show Price Chart - - 50.92 - - - 176 55.92 / 45.92 06:21:32 CT
23 Oct 2017
JUN 2019 JUN 2019 Show Price Chart 50.94 +0.08 50.86 51.01 51.13 50.86 787 55.86 / 45.86 06:33:34 CT
23 Oct 2017
JUL 2019 JUL 2019 Show Price Chart - - 50.77 - - - 48 55.77 / 45.77 06:16:05 CT
23 Oct 2017
AUG 2019 AUG 2019 Show Price Chart - - 50.69 - - - 1 55.69 / 45.69 04:26:07 CT
23 Oct 2017
SEP 2019 SEP 2019 Show Price Chart - - 50.63 - - - 5 55.63 / 45.63 04:33:44 CT
23 Oct 2017
OCT 2019 OCT 2019 Show Price Chart - - 50.59 - - - 4 55.59 / 45.59 04:33:44 CT
23 Oct 2017
NOV 2019 NOV 2019 Show Price Chart - - 50.55 - - - 12 55.55 / 45.55 05:54:27 CT
23 Oct 2017
DEC 2019 DEC 2019 Show Price Chart 50.66 +0.14 50.52 50.64 50.77 50.48 732 55.52 / 45.52 06:32:08 CT
23 Oct 2017
JAN 2020 JAN 2020 Show Price Chart - - 50.44 - - - 0 55.44 / 45.44 16:00:00 CT
22 Oct 2017
FEB 2020 FEB 2020 Show Price Chart - - 50.37 - - - 1 55.37 / 45.37 03:54:18 CT
23 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 50.31 - - - 1 55.31 / 45.31 03:54:18 CT
23 Oct 2017
APR 2020 APR 2020 Show Price Chart - - 50.26 - - - 0 55.26 / 45.26 16:00:00 CT
22 Oct 2017
MAY 2020 MAY 2020 Show Price Chart - - 50.22 - - - 0 55.22 / 45.22 16:00:00 CT
22 Oct 2017
JUN 2020 JUN 2020 Show Price Chart - - 50.19 - - - 8 55.19 / 45.19 04:56:42 CT
23 Oct 2017
JUL 2020 JUL 2020 Show Price Chart - - 50.13 - - - 0 55.13 / 45.13 16:00:00 CT
22 Oct 2017
AUG 2020 AUG 2020 Show Price Chart - - 50.10 - - - 0 55.10 / 45.10 16:00:00 CT
22 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 50.08 - - - 0 55.08 / 45.08 16:00:00 CT
22 Oct 2017
OCT 2020 OCT 2020 Show Price Chart - - 50.07 - - - 0 55.07 / 45.07 16:00:00 CT
22 Oct 2017
NOV 2020 NOV 2020 Show Price Chart - - 50.07 - - - 0 55.07 / 45.07 16:00:00 CT
22 Oct 2017
DEC 2020 DEC 2020 Show Price Chart 50.25 +0.17 50.08 50.17 50.25 50.17 81 55.08 / 45.08 06:16:00 CT
23 Oct 2017
JAN 2021 JAN 2021 Show Price Chart - - 50.03 - - - 0 55.03 / 45.03 16:00:00 CT
22 Oct 2017
FEB 2021 FEB 2021 Show Price Chart - - 50.00 - - - 0 55.00 / 45.00 16:00:00 CT
22 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 49.97 - - - 0 54.97 / 44.97 16:00:00 CT
22 Oct 2017
APR 2021 APR 2021 Show Price Chart - - 49.96 - - - 0 54.96 / 44.96 16:00:00 CT
22 Oct 2017
MAY 2021 MAY 2021 Show Price Chart - - 49.96 - - - 0 54.96 / 44.96 16:00:00 CT
22 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 49.98 - - - 0 54.98 / 44.98 16:00:00 CT
22 Oct 2017
JUL 2021 JUL 2021 Show Price Chart - - 49.94 - - - 0 54.94 / 44.94 16:00:00 CT
22 Oct 2017
AUG 2021 AUG 2021 Show Price Chart - - 49.92 - - - 0 54.92 / 44.92 16:00:00 CT
22 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 49.91 - - - 0 54.91 / 44.91 16:00:00 CT
22 Oct 2017
OCT 2021 OCT 2021 Show Price Chart - - 49.92 - - - 0 54.92 / 44.92 16:00:00 CT
22 Oct 2017
NOV 2021 NOV 2021 Show Price Chart - - 49.95 - - - 0 54.95 / 44.95 16:00:00 CT
22 Oct 2017
DEC 2021 DEC 2021 Show Price Chart - - 49.99 - - - 41 54.99 / 44.99 06:11:12 CT
23 Oct 2017
JAN 2022 JAN 2022 Show Price Chart - - 49.97 - - - 0 54.97 / 44.97 16:00:00 CT
22 Oct 2017
FEB 2022 FEB 2022 Show Price Chart - - 49.96 - - - 0 54.96 / 44.96 16:00:00 CT
22 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 49.95 - - - 0 54.95 / 44.95 16:00:00 CT
22 Oct 2017
APR 2022 APR 2022 Show Price Chart - - 49.95 - - - 0 54.95 / 44.95 16:00:00 CT
22 Oct 2017
MAY 2022 MAY 2022 Show Price Chart - - 49.99 - - - 0 54.99 / 44.99 16:00:00 CT
22 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 50.05 - - - 0 55.05 / 45.05 16:00:00 CT
22 Oct 2017
JUL 2022 JUL 2022 Show Price Chart - - 50.03 - - - 0 55.03 / 45.03 16:00:00 CT
22 Oct 2017
AUG 2022 AUG 2022 Show Price Chart - - 50.02 - - - 0 55.02 / 45.02 16:00:00 CT
22 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 50.03 - - - 0 55.03 / 45.03 16:00:00 CT
22 Oct 2017
OCT 2022 OCT 2022 Show Price Chart - - 50.06 - - - 0 55.06 / 45.06 16:00:00 CT
22 Oct 2017
NOV 2022 NOV 2022 Show Price Chart - - 50.12 - - - 0 55.12 / 45.12 16:00:00 CT
22 Oct 2017
DEC 2022 DEC 2022 Show Price Chart - - 50.19 - - - 0 55.19 / 45.19 04:33:19 CT
23 Oct 2017
JUN 2023 JUN 2023 Show Price Chart - - 50.40 - - - 0 55.40 / 45.40 16:00:00 CT
22 Oct 2017
DEC 2023 DEC 2023 Show Price Chart - - 50.69 - - - 0 55.69 / 45.69 04:33:19 CT
23 Oct 2017
JUN 2024 JUN 2024 Show Price Chart - - 50.93 - - - 0 55.93 / 45.93 16:00:00 CT
22 Oct 2017
DEC 2024 DEC 2024 Show Price Chart - - 51.24 - - - 0 56.24 / 46.24 16:00:00 CT
22 Oct 2017
JUN 2025 JUN 2025 Show Price Chart - - 51.54 - - - 0 56.54 / 46.54 16:00:00 CT
22 Oct 2017
DEC 2025 DEC 2025 Show Price Chart - - 51.84 - - - 0 56.84 / 46.84 20:35:40 CT
22 Oct 2017