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 51.92 +0.02 51.90 51.89 51.93 51.87 533 56.90 / 46.90 17:28:59 CT
23 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 52.10 +0.02 52.08 52.08 52.10 52.05 23 57.08 / 47.08 17:24:09 CT
23 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 52.20 +0.01 52.19 52.15 52.20 52.15 9 57.19 / 47.19 17:27:08 CT
23 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 52.28 +0.02 52.26 52.22 52.28 52.22 5 57.26 / 47.26 17:26:04 CT
23 Oct 2017
APR 2018 APR 2018 Show Price Chart - - 52.28 - - - 0 57.28 / 47.28 17:25:01 CT
23 Oct 2017
MAY 2018 MAY 2018 Show Price Chart - - 52.25 - - - 0 57.25 / 47.25 17:24:40 CT
23 Oct 2017
JUN 2018 JUN 2018 Show Price Chart 52.17 -0.01 52.18 52.16 52.17 52.16 5 57.18 / 47.18 17:22:15 CT
23 Oct 2017
JUL 2018 JUL 2018 Show Price Chart - - 52.06 - - - 0 57.06 / 47.06 16:45:00 CT
23 Oct 2017
AUG 2018 AUG 2018 Show Price Chart - - 51.93 - - - 11 56.93 / 46.93 17:00:02 CT
23 Oct 2017
SEP 2018 SEP 2018 Show Price Chart - - 51.80 - - - 11 56.80 / 46.80 17:00:02 CT
23 Oct 2017
OCT 2018 OCT 2018 Show Price Chart - - 51.67 - - - 1 56.67 / 46.67 17:00:15 CT
23 Oct 2017
NOV 2018 NOV 2018 Show Price Chart - - 51.54 - - - 18 56.54 / 46.54 17:00:15 CT
23 Oct 2017
DEC 2018 DEC 2018 Show Price Chart - - 51.43 - - - 21 56.43 / 46.43 17:17:42 CT
23 Oct 2017
JAN 2019 JAN 2019 Show Price Chart - - 51.28 - - - 0 56.28 / 46.28 16:45:00 CT
23 Oct 2017
FEB 2019 FEB 2019 Show Price Chart - - 51.14 - - - 0 56.14 / 46.14 16:45:00 CT
23 Oct 2017
MAR 2019 MAR 2019 Show Price Chart - - 51.01 - - - 0 56.01 / 46.01 16:45:00 CT
23 Oct 2017
APR 2019 APR 2019 Show Price Chart - - 50.90 - - - 0 55.90 / 45.90 16:45:00 CT
23 Oct 2017
MAY 2019 MAY 2019 Show Price Chart - - 50.79 - - - 0 55.79 / 45.79 16:45:00 CT
23 Oct 2017
JUN 2019 JUN 2019 Show Price Chart - - 50.72 - - - 0 55.72 / 45.72 16:45:00 CT
23 Oct 2017
JUL 2019 JUL 2019 Show Price Chart - - 50.61 - - - 0 55.61 / 45.61 16:45:00 CT
23 Oct 2017
AUG 2019 AUG 2019 Show Price Chart - - 50.52 - - - 0 55.52 / 45.52 16:45:00 CT
23 Oct 2017
SEP 2019 SEP 2019 Show Price Chart - - 50.45 - - - 0 55.45 / 45.45 16:45:00 CT
23 Oct 2017
OCT 2019 OCT 2019 Show Price Chart - - 50.41 - - - 0 55.41 / 45.41 16:45:00 CT
23 Oct 2017
NOV 2019 NOV 2019 Show Price Chart - - 50.37 - - - 0 55.37 / 45.37 16:45:00 CT
23 Oct 2017
DEC 2019 DEC 2019 Show Price Chart - - 50.33 - - - 0 55.33 / 45.33 17:18:15 CT
23 Oct 2017
JAN 2020 JAN 2020 Show Price Chart - - 50.25 - - - 0 55.25 / 45.25 16:45:00 CT
23 Oct 2017
FEB 2020 FEB 2020 Show Price Chart - - 50.18 - - - 0 55.18 / 45.18 16:45:00 CT
23 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 50.11 - - - 0 55.11 / 45.11 16:45:00 CT
23 Oct 2017
APR 2020 APR 2020 Show Price Chart - - 50.06 - - - 0 55.06 / 45.06 16:45:00 CT
23 Oct 2017
MAY 2020 MAY 2020 Show Price Chart - - 50.01 - - - 0 55.01 / 45.01 16:45:00 CT
23 Oct 2017
JUN 2020 JUN 2020 Show Price Chart - - 49.98 - - - 0 54.98 / 44.98 16:45:00 CT
23 Oct 2017
JUL 2020 JUL 2020 Show Price Chart - - 49.92 - - - 0 54.92 / 44.92 16:45:00 CT
23 Oct 2017
AUG 2020 AUG 2020 Show Price Chart - - 49.89 - - - 0 54.89 / 44.89 16:45:00 CT
23 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 49.87 - - - 0 54.87 / 44.87 16:45:00 CT
23 Oct 2017
OCT 2020 OCT 2020 Show Price Chart - - 49.86 - - - 0 54.86 / 44.86 16:45:00 CT
23 Oct 2017
NOV 2020 NOV 2020 Show Price Chart - - 49.86 - - - 0 54.86 / 44.86 16:45:00 CT
23 Oct 2017
DEC 2020 DEC 2020 Show Price Chart - - 49.87 - - - 0 54.87 / 44.87 16:45:00 CT
23 Oct 2017
JAN 2021 JAN 2021 Show Price Chart - - 49.82 - - - 0 54.82 / 44.82 16:45:00 CT
23 Oct 2017
FEB 2021 FEB 2021 Show Price Chart - - 49.78 - - - 0 54.78 / 44.78 16:45:00 CT
23 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 49.75 - - - 0 54.75 / 44.75 16:45:00 CT
23 Oct 2017
APR 2021 APR 2021 Show Price Chart - - 49.74 - - - 0 54.74 / 44.74 16:45:00 CT
23 Oct 2017
MAY 2021 MAY 2021 Show Price Chart - - 49.74 - - - 0 54.74 / 44.74 16:45:00 CT
23 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 49.76 - - - 0 54.76 / 44.76 16:45:00 CT
23 Oct 2017
JUL 2021 JUL 2021 Show Price Chart - - 49.71 - - - 0 54.71 / 44.71 16:45:00 CT
23 Oct 2017
AUG 2021 AUG 2021 Show Price Chart - - 49.69 - - - 0 54.69 / 44.69 16:45:00 CT
23 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 49.68 - - - 0 54.68 / 44.68 16:45:00 CT
23 Oct 2017
OCT 2021 OCT 2021 Show Price Chart - - 49.69 - - - 0 54.69 / 44.69 16:45:00 CT
23 Oct 2017
NOV 2021 NOV 2021 Show Price Chart - - 49.71 - - - 0 54.71 / 44.71 16:45:00 CT
23 Oct 2017
DEC 2021 DEC 2021 Show Price Chart - - 49.75 - - - 0 54.75 / 44.75 16:45:00 CT
23 Oct 2017
JAN 2022 JAN 2022 Show Price Chart - - 49.73 - - - 0 54.73 / 44.73 16:45:00 CT
23 Oct 2017
FEB 2022 FEB 2022 Show Price Chart - - 49.72 - - - 0 54.72 / 44.72 16:45:00 CT
23 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 49.71 - - - 0 54.71 / 44.71 16:45:00 CT
23 Oct 2017
APR 2022 APR 2022 Show Price Chart - - 49.71 - - - 0 54.71 / 44.71 16:45:00 CT
23 Oct 2017
MAY 2022 MAY 2022 Show Price Chart - - 49.75 - - - 0 54.75 / 44.75 16:45:00 CT
23 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 49.81 - - - 0 54.81 / 44.81 16:45:00 CT
23 Oct 2017
JUL 2022 JUL 2022 Show Price Chart - - 49.79 - - - 0 54.79 / 44.79 16:45:00 CT
23 Oct 2017
AUG 2022 AUG 2022 Show Price Chart - - 49.78 - - - 0 54.78 / 44.78 16:45:00 CT
23 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 49.79 - - - 0 54.79 / 44.79 16:45:00 CT
23 Oct 2017
OCT 2022 OCT 2022 Show Price Chart - - 49.82 - - - 0 54.82 / 44.82 16:45:00 CT
23 Oct 2017
NOV 2022 NOV 2022 Show Price Chart - - 49.88 - - - 0 54.88 / 44.88 16:45:00 CT
23 Oct 2017
DEC 2022 DEC 2022 Show Price Chart - - 49.95 - - - 0 54.95 / 44.95 16:45:00 CT
23 Oct 2017
JUN 2023 JUN 2023 Show Price Chart - - 50.16 - - - 0 55.16 / 45.16 16:45:00 CT
23 Oct 2017
DEC 2023 DEC 2023 Show Price Chart - - 50.45 - - - 0 55.45 / 45.45 16:45:00 CT
23 Oct 2017
JUN 2024 JUN 2024 Show Price Chart - - 50.69 - - - 0 55.69 / 45.69 16:45:00 CT
23 Oct 2017
DEC 2024 DEC 2024 Show Price Chart - - 51.00 - - - 0 56.00 / 46.00 16:45:00 CT
23 Oct 2017
JUN 2025 JUN 2025 Show Price Chart - - 51.30 - - - 0 56.30 / 46.30 16:45:00 CT
23 Oct 2017
DEC 2025 DEC 2025 Show Price Chart - - 51.60 - - - 0 56.60 / 46.60 16:45:00 CT
23 Oct 2017