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 58.26 +0.27 57.99 58.02 58.35 57.90 32,277 62.99 / 52.99 22:31:17 CT
11 Dec 2017
FEB 2018 FEB 2018 Show Price Chart 58.31 +0.26 58.05 58.11 58.40 57.96 8,613 63.05 / 53.05 22:30:30 CT
11 Dec 2017
MAR 2018 MAR 2018 Show Price Chart 58.29 +0.25 58.04 58.11 58.37 57.95 2,630 63.04 / 53.04 22:30:06 CT
11 Dec 2017
APR 2018 APR 2018 Show Price Chart 58.24 +0.23 58.01 58.02 58.32 57.93 1,079 63.01 / 53.01 22:30:30 CT
11 Dec 2017
MAY 2018 MAY 2018 Show Price Chart 58.10 +0.20 57.90 57.85 58.17 57.85 1,119 62.90 / 52.90 22:30:29 CT
11 Dec 2017
JUN 2018 JUN 2018 Show Price Chart 57.92 +0.20 57.72 57.69 58.00 57.63 1,889 62.72 / 52.72 22:30:06 CT
11 Dec 2017
JUL 2018 JUL 2018 Show Price Chart 57.65 +0.18 57.47 57.45 57.68 57.40 202 62.47 / 52.47 21:38:14 CT
11 Dec 2017
AUG 2018 AUG 2018 Show Price Chart 57.40 +0.21 57.19 57.12 57.40 57.10 159 62.19 / 52.19 22:30:29 CT
11 Dec 2017
SEP 2018 SEP 2018 Show Price Chart 57.02 +0.15 56.87 56.84 57.02 56.79 703 61.87 / 51.87 21:18:30 CT
11 Dec 2017
OCT 2018 OCT 2018 Show Price Chart 56.73 +0.18 56.55 56.52 56.73 56.46 493 61.55 / 51.55 21:21:20 CT
11 Dec 2017
NOV 2018 NOV 2018 Show Price Chart 56.40 +0.16 56.24 56.15 56.40 56.15 35 61.24 / 51.24 21:41:38 CT
11 Dec 2017
DEC 2018 DEC 2018 Show Price Chart 56.07 +0.13 55.94 55.95 56.11 55.86 1,796 60.94 / 50.94 22:30:29 CT
11 Dec 2017
JAN 2019 JAN 2019 Show Price Chart - - 55.63 - - - 21 60.63 / 50.63 20:26:34 CT
11 Dec 2017
FEB 2019 FEB 2019 Show Price Chart - - 55.33 - - - 32 60.33 / 50.33 20:26:11 CT
11 Dec 2017
MAR 2019 MAR 2019 Show Price Chart - - 55.06 - - - 202 60.06 / 50.06 22:30:29 CT
11 Dec 2017
APR 2019 APR 2019 Show Price Chart - - 54.81 - - - 2 59.81 / 49.81 22:25:24 CT
11 Dec 2017
MAY 2019 MAY 2019 Show Price Chart - - 54.58 - - - 7 59.58 / 49.58 22:25:24 CT
11 Dec 2017
JUN 2019 JUN 2019 Show Price Chart 54.52 +0.15 54.37 54.36 54.52 54.36 685 59.37 / 49.37 22:25:21 CT
11 Dec 2017
JUL 2019 JUL 2019 Show Price Chart - - 54.14 - - - 0 59.14 / 49.14 21:15:00 CT
11 Dec 2017
AUG 2019 AUG 2019 Show Price Chart - - 53.93 - - - 7 58.93 / 48.93 21:14:55 CT
11 Dec 2017
SEP 2019 SEP 2019 Show Price Chart - - 53.76 - - - 16 58.76 / 48.76 21:56:36 CT
11 Dec 2017
OCT 2019 OCT 2019 Show Price Chart - - 53.61 - - - 5 58.61 / 48.61 21:56:36 CT
11 Dec 2017
NOV 2019 NOV 2019 Show Price Chart - - 53.50 - - - 0 58.50 / 48.50 19:59:22 CT
11 Dec 2017
DEC 2019 DEC 2019 Show Price Chart 53.55 +0.14 53.41 53.37 53.55 53.32 474 58.41 / 48.41 22:25:59 CT
11 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 52.62 +0.02 52.60 52.62 52.62 52.62 144 57.60 / 47.60 20:10:53 CT
11 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 52.22 +0.13 52.09 52.23 52.25 52.20 140 57.09 / 47.09 22:25:02 CT
11 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 - - - 5 56.27 / 46.27 22:23:13 CT
11 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 21:14:58 CT
11 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 20:33:49 CT
11 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