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 58.32 +0.33 57.99 58.02 58.34 57.90 18,516 62.99 / 52.99 20:26:02 CT
11 Dec 2017
FEB 2018 FEB 2018 Show Price Chart 58.37 +0.32 58.05 58.11 58.38 57.96 4,214 63.05 / 53.05 20:25:57 CT
11 Dec 2017
MAR 2018 MAR 2018 Show Price Chart 58.34 +0.30 58.04 58.11 58.35 57.95 1,576 63.04 / 53.04 20:26:02 CT
11 Dec 2017
APR 2018 APR 2018 Show Price Chart 58.25 +0.24 58.01 58.02 58.25 57.93 711 63.01 / 53.01 20:26:02 CT
11 Dec 2017
MAY 2018 MAY 2018 Show Price Chart 58.12 +0.22 57.90 57.85 58.12 57.85 490 62.90 / 52.90 20:26:02 CT
11 Dec 2017
JUN 2018 JUN 2018 Show Price Chart 57.97 +0.25 57.72 57.69 57.97 57.63 742 62.72 / 52.72 20:26:02 CT
11 Dec 2017
JUL 2018 JUL 2018 Show Price Chart 57.67 +0.20 57.47 57.45 57.67 57.40 141 62.47 / 52.47 20:25:07 CT
11 Dec 2017
AUG 2018 AUG 2018 Show Price Chart 57.34 +0.15 57.19 57.12 57.34 57.10 82 62.19 / 52.19 20:25:52 CT
11 Dec 2017
SEP 2018 SEP 2018 Show Price Chart 57.00 +0.13 56.87 56.84 57.00 56.79 140 61.87 / 51.87 20:25:52 CT
11 Dec 2017
OCT 2018 OCT 2018 Show Price Chart 56.70 +0.15 56.55 56.52 56.70 56.46 49 61.55 / 51.55 20:25:51 CT
11 Dec 2017
NOV 2018 NOV 2018 Show Price Chart 56.39 +0.15 56.24 56.15 56.39 56.15 15 61.24 / 51.24 20:25:05 CT
11 Dec 2017
DEC 2018 DEC 2018 Show Price Chart 56.09 +0.15 55.94 55.95 56.11 55.86 824 60.94 / 50.94 20:25:59 CT
11 Dec 2017
JAN 2019 JAN 2019 Show Price Chart - - 55.63 - - - 12 60.63 / 50.63 20:25:52 CT
11 Dec 2017
FEB 2019 FEB 2019 Show Price Chart - - 55.33 - - - 32 60.33 / 50.33 20:25:52 CT
11 Dec 2017
MAR 2019 MAR 2019 Show Price Chart - - 55.06 - - - 67 60.06 / 50.06 20:25:52 CT
11 Dec 2017
APR 2019 APR 2019 Show Price Chart - - 54.81 - - - 0 59.81 / 49.81 20:14:09 CT
11 Dec 2017
MAY 2019 MAY 2019 Show Price Chart - - 54.58 - - - 0 59.58 / 49.58 20:14:10 CT
11 Dec 2017
JUN 2019 JUN 2019 Show Price Chart 54.49 +0.12 54.37 54.36 54.49 54.36 382 59.37 / 49.37 20:26:01 CT
11 Dec 2017
JUL 2019 JUL 2019 Show Price Chart - - 54.14 - - - 0 59.14 / 49.14 19:58:09 CT
11 Dec 2017
AUG 2019 AUG 2019 Show Price Chart - - 53.93 - - - 7 58.93 / 48.93 20:25:52 CT
11 Dec 2017
SEP 2019 SEP 2019 Show Price Chart - - 53.76 - - - 15 58.76 / 48.76 20:25:52 CT
11 Dec 2017
OCT 2019 OCT 2019 Show Price Chart - - 53.61 - - - 4 58.61 / 48.61 20:14:09 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 53.32 343 58.41 / 48.41 20:25:52 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 52.22 88 57.09 / 47.09 20:25:55 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 - - - 0 56.27 / 46.27 20:11:13 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 20:11:13 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 20:11:13 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