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 52.07 +0.56 51.51 51.59 52.09 50.87 656,162 56.84 / 46.84 16:38:34 CT
20 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 52.26 +0.53 51.73 51.79 52.26 51.09 84,725 57.04 / 47.04 16:38:12 CT
20 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 52.37 +0.50 51.87 51.93 52.37 51.24 36,128 57.17 / 47.17 16:38:37 CT
20 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 52.48 +0.51 51.97 52.04 52.48 51.37 38,098 57.26 / 47.26 16:38:04 CT
20 Oct 2017
APR 2018 APR 2018 Show Price Chart 52.43 +0.42 52.01 52.03 52.43 51.42 15,620 57.30 / 47.30 16:38:30 CT
20 Oct 2017
MAY 2018 MAY 2018 Show Price Chart 52.38 +0.38 52.00 52.03 52.39 51.62 16,571 57.29 / 47.29 16:38:49 CT
20 Oct 2017
JUN 2018 JUN 2018 Show Price Chart 52.41 +0.47 51.94 51.94 52.41 51.36 37,119 57.23 / 47.23 16:38:42 CT
20 Oct 2017
JUL 2018 JUL 2018 Show Price Chart 52.20 +0.36 51.84 51.88 52.20 51.31 4,029 57.12 / 47.12 16:38:13 CT
20 Oct 2017
AUG 2018 AUG 2018 Show Price Chart 52.02 +0.29 51.73 51.26 52.02 51.26 4,032 57.00 / 47.00 16:38:37 CT
20 Oct 2017
SEP 2018 SEP 2018 Show Price Chart 51.99 +0.37 51.62 51.70 51.99 51.12 5,175 56.88 / 46.88 16:38:18 CT
20 Oct 2017
OCT 2018 OCT 2018 Show Price Chart 51.78 +0.27 51.51 51.58 51.78 51.01 1,377 56.76 / 46.76 16:38:50 CT
20 Oct 2017
NOV 2018 NOV 2018 Show Price Chart 51.50 +0.09 51.41 51.47 51.50 51.27 1,179 56.64 / 46.64 16:38:27 CT
20 Oct 2017
DEC 2018 DEC 2018 Show Price Chart 51.66 +0.35 51.31 51.34 51.68 50.81 30,656 56.53 / 46.53 16:37:59 CT
20 Oct 2017
JAN 2019 JAN 2019 Show Price Chart - - 51.17 - - - 790 56.38 / 46.38 16:38:50 CT
20 Oct 2017
FEB 2019 FEB 2019 Show Price Chart - - 51.05 - - - 874 56.25 / 46.25 16:38:25 CT
20 Oct 2017
MAR 2019 MAR 2019 Show Price Chart - - 50.94 - - - 1,729 56.12 / 46.12 16:38:10 CT
20 Oct 2017
APR 2019 APR 2019 Show Price Chart - - 50.85 - - - 491 56.02 / 46.02 16:38:42 CT
20 Oct 2017
MAY 2019 MAY 2019 Show Price Chart - - 50.77 - - - 407 55.92 / 45.92 16:38:04 CT
20 Oct 2017
JUN 2019 JUN 2019 Show Price Chart 50.92 +0.20 50.72 50.74 50.92 50.33 7,031 55.86 / 45.86 16:38:14 CT
20 Oct 2017
JUL 2019 JUL 2019 Show Price Chart - - 50.63 - - - 259 55.77 / 45.77 16:38:07 CT
20 Oct 2017
AUG 2019 AUG 2019 Show Price Chart - - 50.54 - - - 170 55.69 / 45.69 16:37:58 CT
20 Oct 2017
SEP 2019 SEP 2019 Show Price Chart - - 50.47 - - - 62 55.63 / 45.63 16:38:34 CT
20 Oct 2017
OCT 2019 OCT 2019 Show Price Chart - - 50.42 - - - 427 55.59 / 45.59 16:38:34 CT
20 Oct 2017
NOV 2019 NOV 2019 Show Price Chart - - 50.38 - - - 544 55.55 / 45.55 16:38:03 CT
20 Oct 2017
DEC 2019 DEC 2019 Show Price Chart 50.57 +0.22 50.35 50.32 50.58 50.03 6,758 55.52 / 45.52 16:38:08 CT
20 Oct 2017
JAN 2020 JAN 2020 Show Price Chart - - 50.27 - - - 166 55.44 / 45.44 16:38:32 CT
20 Oct 2017
FEB 2020 FEB 2020 Show Price Chart 50.15 -0.05 50.20 50.15 50.15 50.15 61 55.37 / 45.37 16:38:29 CT
20 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 50.14 - - - 0 55.31 / 45.31 16:38:40 CT
20 Oct 2017
APR 2020 APR 2020 Show Price Chart - - 50.09 - - - 0 55.26 / 45.26 16:38:01 CT
20 Oct 2017
MAY 2020 MAY 2020 Show Price Chart - - 50.04 - - - 0 55.22 / 45.22 16:37:59 CT
20 Oct 2017
JUN 2020 JUN 2020 Show Price Chart - - 50.01 - - - 412 55.19 / 45.19 16:38:01 CT
20 Oct 2017
JUL 2020 JUL 2020 Show Price Chart - - 49.95 - - - 0 55.13 / 45.13 16:38:14 CT
20 Oct 2017
AUG 2020 AUG 2020 Show Price Chart - - 49.92 - - - 0 55.10 / 45.10 16:38:03 CT
20 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 49.90 - - - 0 55.08 / 45.08 16:38:22 CT
20 Oct 2017
OCT 2020 OCT 2020 Show Price Chart - - 49.89 - - - 0 55.07 / 45.07 16:38:51 CT
20 Oct 2017
NOV 2020 NOV 2020 Show Price Chart - - 49.89 - - - 100 55.07 / 45.07 16:38:07 CT
20 Oct 2017
DEC 2020 DEC 2020 Show Price Chart 49.90 +0.01 49.89 49.99 50.11 49.64 1,158 55.08 / 45.08 16:37:56 CT
20 Oct 2017
JAN 2021 JAN 2021 Show Price Chart - - 49.84 - - - 100 55.03 / 45.03 16:38:16 CT
20 Oct 2017
FEB 2021 FEB 2021 Show Price Chart - - 49.81 - - - 0 55.00 / 45.00 16:38:56 CT
20 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 49.78 - - - 0 54.97 / 44.97 16:38:05 CT
20 Oct 2017
APR 2021 APR 2021 Show Price Chart - - 49.76 - - - 0 54.96 / 44.96 16:38:01 CT
20 Oct 2017
MAY 2021 MAY 2021 Show Price Chart - - 49.76 - - - 0 54.96 / 44.96 16:38:30 CT
20 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 49.78 - - - 0 54.98 / 44.98 16:38:37 CT
20 Oct 2017
JUL 2021 JUL 2021 Show Price Chart - - 49.73 - - - 0 54.94 / 44.94 16:38:47 CT
20 Oct 2017
AUG 2021 AUG 2021 Show Price Chart - - 49.71 - - - 0 54.92 / 44.92 16:38:14 CT
20 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 49.70 - - - 0 54.91 / 44.91 16:38:10 CT
20 Oct 2017
OCT 2021 OCT 2021 Show Price Chart - - 49.71 - - - 0 54.92 / 44.92 16:38:36 CT
20 Oct 2017
NOV 2021 NOV 2021 Show Price Chart - - 49.73 - - - 0 54.95 / 44.95 16:38:17 CT
20 Oct 2017
DEC 2021 DEC 2021 Show Price Chart - - 49.77 - - - 162 54.99 / 44.99 16:38:52 CT
20 Oct 2017
JAN 2022 JAN 2022 Show Price Chart - - 49.75 - - - 0 54.97 / 44.97 16:38:09 CT
20 Oct 2017
FEB 2022 FEB 2022 Show Price Chart - - 49.74 - - - 0 54.96 / 44.96 16:38:37 CT
20 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 49.73 - - - 0 54.95 / 44.95 16:38:15 CT
20 Oct 2017
APR 2022 APR 2022 Show Price Chart - - 49.73 - - - 0 54.95 / 44.95 16:38:31 CT
20 Oct 2017
MAY 2022 MAY 2022 Show Price Chart - - 49.77 - - - 0 54.99 / 44.99 16:38:30 CT
20 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 49.83 - - - 0 55.05 / 45.05 16:38:04 CT
20 Oct 2017
JUL 2022 JUL 2022 Show Price Chart - - 49.81 - - - 0 55.03 / 45.03 16:38:46 CT
20 Oct 2017
AUG 2022 AUG 2022 Show Price Chart - - 49.80 - - - 0 55.02 / 45.02 16:38:37 CT
20 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 49.81 - - - 0 55.03 / 45.03 16:38:34 CT
20 Oct 2017
OCT 2022 OCT 2022 Show Price Chart - - 49.84 - - - 0 55.06 / 45.06 16:38:32 CT
20 Oct 2017
NOV 2022 NOV 2022 Show Price Chart - - 49.90 - - - 0 55.12 / 45.12 16:38:03 CT
20 Oct 2017
DEC 2022 DEC 2022 Show Price Chart - - 49.97 - - - 0 55.19 / 45.19 16:37:59 CT
20 Oct 2017
JUN 2023 JUN 2023 Show Price Chart - - 50.18 - - - 0 55.40 / 45.40 16:38:36 CT
20 Oct 2017
DEC 2023 DEC 2023 Show Price Chart - - 50.47 - - - 0 55.69 / 45.69 16:38:41 CT
20 Oct 2017
JUN 2024 JUN 2024 Show Price Chart - - 50.71 - - - 0 55.93 / 45.93 16:38:42 CT
20 Oct 2017
DEC 2024 DEC 2024 Show Price Chart - - 51.02 - - - 0 56.24 / 46.24 16:38:51 CT
20 Oct 2017
JUN 2025 JUN 2025 Show Price Chart - - 51.32 - - - 0 56.54 / 46.54 16:38:33 CT
20 Oct 2017
DEC 2025 DEC 2025 Show Price Chart - - 51.62 - - - 0 56.84 / 46.84 16:38:56 CT
20 Oct 2017