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 56.67 -0.47 57.14 57.45 57.83 56.55 615,421 62.14 / 52.14 15:59:57 CT
13 Dec 2017
FEB 2018 FEB 2018 Show Price Chart 56.66 -0.50 57.16 57.43 57.81 56.53 318,752 62.16 / 52.16 15:59:55 CT
13 Dec 2017
MAR 2018 MAR 2018 Show Price Chart 56.58 -0.55 57.13 57.43 57.73 56.45 144,319 62.13 / 52.13 15:59:55 CT
13 Dec 2017
APR 2018 APR 2018 Show Price Chart 56.45 -0.63 57.08 57.36 57.62 56.35 66,762 62.08 / 52.08 15:59:00 CT
13 Dec 2017
MAY 2018 MAY 2018 Show Price Chart 56.32 -0.65 56.97 57.23 57.45 56.19 45,419 61.97 / 51.97 15:59:37 CT
13 Dec 2017
JUN 2018 JUN 2018 Show Price Chart 56.10 -0.68 56.78 57.02 57.25 55.99 64,171 61.78 / 51.78 15:59:57 CT
13 Dec 2017
JUL 2018 JUL 2018 Show Price Chart 55.84 -0.69 56.53 56.75 56.97 55.72 26,497 61.53 / 51.53 15:59:37 CT
13 Dec 2017
AUG 2018 AUG 2018 Show Price Chart 55.49 -0.76 56.25 56.60 56.60 55.43 17,037 61.25 / 51.25 15:57:13 CT
13 Dec 2017
SEP 2018 SEP 2018 Show Price Chart 55.21 -0.75 55.96 56.18 56.33 55.14 21,192 60.96 / 50.96 15:59:37 CT
13 Dec 2017
OCT 2018 OCT 2018 Show Price Chart 54.86 -0.81 55.67 55.94 56.00 54.85 8,192 60.67 / 50.67 15:59:37 CT
13 Dec 2017
NOV 2018 NOV 2018 Show Price Chart 54.59 -0.79 55.38 55.65 55.76 54.59 8,123 60.38 / 50.38 15:33:35 CT
13 Dec 2017
DEC 2018 DEC 2018 Show Price Chart 54.42 -0.69 55.11 55.39 55.51 54.31 44,739 60.11 / 50.11 15:59:25 CT
13 Dec 2017
JAN 2019 JAN 2019 Show Price Chart 55.12 +0.30 54.82 55.12 55.12 55.12 2,246 59.82 / 49.82 15:33:35 CT
13 Dec 2017
FEB 2019 FEB 2019 Show Price Chart - - 54.54 - - - 1,705 59.54 / 49.54 14:35:33 CT
13 Dec 2017
MAR 2019 MAR 2019 Show Price Chart 53.65 -0.64 54.29 53.59 53.65 53.59 4,946 59.29 / 49.29 15:55:58 CT
13 Dec 2017
APR 2019 APR 2019 Show Price Chart - - 54.06 - - - 1,234 59.06 / 49.06 15:42:05 CT
13 Dec 2017
MAY 2019 MAY 2019 Show Price Chart - - 53.84 - - - 1,172 58.84 / 48.84 15:43:08 CT
13 Dec 2017
JUN 2019 JUN 2019 Show Price Chart 53.00 -0.64 53.64 53.86 53.91 52.80 9,678 58.64 / 48.64 15:56:54 CT
13 Dec 2017
JUL 2019 JUL 2019 Show Price Chart - - 53.42 - - - 182 58.42 / 48.42 15:43:46 CT
13 Dec 2017
AUG 2019 AUG 2019 Show Price Chart - - 53.23 - - - 101 58.23 / 48.23 13:22:57 CT
13 Dec 2017
SEP 2019 SEP 2019 Show Price Chart - - 53.07 - - - 942 58.07 / 48.07 13:22:57 CT
13 Dec 2017
OCT 2019 OCT 2019 Show Price Chart - - 52.93 - - - 15 57.93 / 47.93 13:32:49 CT
13 Dec 2017
NOV 2019 NOV 2019 Show Price Chart - - 52.83 - - - 302 57.83 / 47.83 15:25:24 CT
13 Dec 2017
DEC 2019 DEC 2019 Show Price Chart 52.01 -0.74 52.75 52.89 53.06 51.88 10,985 57.75 / 47.75 15:56:54 CT
13 Dec 2017
JAN 2020 JAN 2020 Show Price Chart - - 52.61 - - - 6 57.61 / 47.61 13:18:57 CT
13 Dec 2017
FEB 2020 FEB 2020 Show Price Chart - - 52.49 - - - 14 57.49 / 47.49 13:29:55 CT
13 Dec 2017
MAR 2020 MAR 2020 Show Price Chart - - 52.36 - - - 116 57.36 / 47.36 14:08:17 CT
13 Dec 2017
APR 2020 APR 2020 Show Price Chart - - 52.26 - - - 10 57.26 / 47.26 12:16:50 CT
13 Dec 2017
MAY 2020 MAY 2020 Show Price Chart - - 52.11 - - - 10 57.11 / 47.11 12:16:50 CT
13 Dec 2017
JUN 2020 JUN 2020 Show Price Chart 51.25 -0.75 52.00 52.13 52.13 51.19 2,137 57.00 / 47.00 15:56:54 CT
13 Dec 2017
JUL 2020 JUL 2020 Show Price Chart - - 51.87 - - - 12 56.87 / 46.87 12:33:00 CT
13 Dec 2017
AUG 2020 AUG 2020 Show Price Chart - - 51.81 - - - 6 56.81 / 46.81 12:33:00 CT
13 Dec 2017
SEP 2020 SEP 2020 Show Price Chart - - 51.74 - - - 0 56.74 / 46.74 09:31:00 CT
13 Dec 2017
OCT 2020 OCT 2020 Show Price Chart - - 51.67 - - - 142 56.67 / 46.67 12:55:53 CT
13 Dec 2017
NOV 2020 NOV 2020 Show Price Chart - - 51.61 - - - 0 56.61 / 46.61 09:31:00 CT
13 Dec 2017
DEC 2020 DEC 2020 Show Price Chart 50.69 -0.86 51.55 51.76 51.77 50.57 3,149 56.55 / 46.55 15:30:33 CT
13 Dec 2017
JAN 2021 JAN 2021 Show Price Chart - - 51.42 - - - 0 56.42 / 46.42 09:31:00 CT
13 Dec 2017
FEB 2021 FEB 2021 Show Price Chart - - 51.33 - - - 0 56.33 / 46.33 09:31:00 CT
13 Dec 2017
MAR 2021 MAR 2021 Show Price Chart - - 51.26 - - - 0 56.26 / 46.26 09:31:00 CT
13 Dec 2017
APR 2021 APR 2021 Show Price Chart - - 51.22 - - - 0 56.22 / 46.22 09:31:00 CT
13 Dec 2017
MAY 2021 MAY 2021 Show Price Chart - - 51.17 - - - 0 56.17 / 46.17 09:31:00 CT
13 Dec 2017
JUN 2021 JUN 2021 Show Price Chart - - 51.11 - - - 0 56.11 / 46.11 09:31:00 CT
13 Dec 2017
JUL 2021 JUL 2021 Show Price Chart - - 51.01 - - - 0 56.01 / 46.01 09:31:00 CT
13 Dec 2017
AUG 2021 AUG 2021 Show Price Chart - - 51.01 - - - 0 56.01 / 46.01 09:31:00 CT
13 Dec 2017
SEP 2021 SEP 2021 Show Price Chart - - 50.95 - - - 0 55.95 / 45.95 09:31:00 CT
13 Dec 2017
OCT 2021 OCT 2021 Show Price Chart - - 50.89 - - - 0 55.89 / 45.89 09:31:00 CT
13 Dec 2017
NOV 2021 NOV 2021 Show Price Chart - - 50.86 - - - 0 55.86 / 45.86 09:31:00 CT
13 Dec 2017
DEC 2021 DEC 2021 Show Price Chart 49.87 -0.96 50.83 50.22 50.22 49.87 634 55.83 / 45.83 14:04:00 CT
13 Dec 2017
JAN 2022 JAN 2022 Show Price Chart - - 50.78 - - - 0 55.78 / 45.78 09:31:00 CT
13 Dec 2017
FEB 2022 FEB 2022 Show Price Chart - - 50.75 - - - 0 55.75 / 45.75 09:31:00 CT
13 Dec 2017
MAR 2022 MAR 2022 Show Price Chart - - 50.76 - - - 0 55.76 / 45.76 09:31:00 CT
13 Dec 2017
APR 2022 APR 2022 Show Price Chart - - 50.76 - - - 0 55.76 / 45.76 09:31:00 CT
13 Dec 2017
MAY 2022 MAY 2022 Show Price Chart - - 50.74 - - - 0 55.74 / 45.74 09:31:00 CT
13 Dec 2017
JUN 2022 JUN 2022 Show Price Chart - - 50.74 - - - 0 55.74 / 45.74 09:31:00 CT
13 Dec 2017
JUL 2022 JUL 2022 Show Price Chart - - 50.68 - - - 0 55.68 / 45.68 09:31:00 CT
13 Dec 2017
AUG 2022 AUG 2022 Show Price Chart - - 50.71 - - - 0 55.71 / 45.71 09:31:00 CT
13 Dec 2017
SEP 2022 SEP 2022 Show Price Chart - - 50.76 - - - 0 55.76 / 45.76 09:31:00 CT
13 Dec 2017
OCT 2022 OCT 2022 Show Price Chart - - 50.74 - - - 0 55.74 / 45.74 09:31:00 CT
13 Dec 2017
NOV 2022 NOV 2022 Show Price Chart - - 50.72 - - - 0 55.72 / 45.72 09:31:00 CT
13 Dec 2017
DEC 2022 DEC 2022 Show Price Chart 49.76 -0.96 50.72 49.97 49.97 49.76 111 55.72 / 45.72 14:04:00 CT
13 Dec 2017
JAN 2023 JAN 2023 Show Price Chart - - 50.75 - - - 0 55.75 / 45.75 09:31:00 CT
13 Dec 2017
FEB 2023 FEB 2023 Show Price Chart - - 50.70 - - - 0 55.70 / 45.70 09:31:00 CT
13 Dec 2017
MAR 2023 MAR 2023 Show Price Chart - - 50.75 - - - 0 55.75 / 45.75 09:31:00 CT
13 Dec 2017
APR 2023 APR 2023 Show Price Chart - - 50.75 - - - 0 55.75 / 45.75 09:31:00 CT
13 Dec 2017
MAY 2023 MAY 2023 Show Price Chart - - 50.73 - - - 0 55.73 / 45.73 09:31:00 CT
13 Dec 2017
JUN 2023 JUN 2023 Show Price Chart - - 50.74 - - - 0 55.74 / 45.74 09:31:00 CT
13 Dec 2017
JUL 2023 JUL 2023 Show Price Chart - - 50.75 - - - 0 55.75 / 45.75 09:31:00 CT
13 Dec 2017
AUG 2023 AUG 2023 Show Price Chart - - 50.71 - - - 0 55.71 / 45.71 09:31:00 CT
13 Dec 2017
SEP 2023 SEP 2023 Show Price Chart - - 50.75 - - - 0 55.75 / 45.75 09:31:00 CT
13 Dec 2017
OCT 2023 OCT 2023 Show Price Chart - - 50.76 - - - 0 55.76 / 45.76 09:31:00 CT
13 Dec 2017
NOV 2023 NOV 2023 Show Price Chart - - 50.73 - - - 0 55.73 / 45.73 09:31:00 CT
13 Dec 2017
DEC 2023 DEC 2023 Show Price Chart - - 50.78 - - - 0 55.78 / 45.78 13:23:00 CT
13 Dec 2017
JUN 2024 JUN 2024 Show Price Chart - - 50.93 - - - 0 55.93 / 45.93 09:31:00 CT
13 Dec 2017
DEC 2024 DEC 2024 Show Price Chart - - 51.11 - - - 0 56.11 / 46.11 09:31:00 CT
13 Dec 2017
JUN 2025 JUN 2025 Show Price Chart - - 51.35 - - - 0 56.35 / 46.35 09:31:00 CT
13 Dec 2017
DEC 2025 DEC 2025 Show Price Chart - - 51.55 - - - 0 56.55 / 46.55 09:31:00 CT
13 Dec 2017
JUN 2026 JUN 2026 Show Price Chart - - 51.75 - - - 0 56.75 / 46.75 09:31:00 CT
13 Dec 2017
DEC 2026 DEC 2026 Show Price Chart - - 51.95 - - - 0 56.95 / 46.95 09:31:00 CT
13 Dec 2017