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 51.85 +0.01 51.84 52.07 52.30 51.68 570,633 56.84 / 46.84 15:54:40 CT
23 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 52.03 -0.01 52.04 52.29 52.48 51.86 123,852 57.04 / 47.04 15:54:45 CT
23 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 52.12 -0.05 52.17 52.33 52.61 51.98 43,392 57.17 / 47.17 15:50:20 CT
23 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 52.19 -0.07 52.26 52.46 52.67 52.05 44,069 57.26 / 47.26 15:54:45 CT
23 Oct 2017
APR 2018 APR 2018 Show Price Chart 52.25 -0.05 52.30 52.55 52.67 52.12 23,073 57.30 / 47.30 15:45:04 CT
23 Oct 2017
MAY 2018 MAY 2018 Show Price Chart 52.21 -0.08 52.29 52.48 52.67 52.09 22,609 57.29 / 47.29 15:45:04 CT
23 Oct 2017
JUN 2018 JUN 2018 Show Price Chart 52.13 -0.10 52.23 52.48 52.58 52.00 36,606 57.23 / 47.23 15:42:24 CT
23 Oct 2017
JUL 2018 JUL 2018 Show Price Chart 52.00 -0.12 52.12 52.21 52.31 52.00 2,033 57.12 / 47.12 15:45:04 CT
23 Oct 2017
AUG 2018 AUG 2018 Show Price Chart 51.88 -0.12 52.00 52.25 52.31 51.82 1,397 57.00 / 47.00 15:45:04 CT
23 Oct 2017
SEP 2018 SEP 2018 Show Price Chart 51.72 -0.16 51.88 52.11 52.12 51.72 2,492 56.88 / 46.88 15:39:35 CT
23 Oct 2017
OCT 2018 OCT 2018 Show Price Chart 51.61 -0.15 51.76 52.05 52.05 51.54 929 56.76 / 46.76 15:40:08 CT
23 Oct 2017
NOV 2018 NOV 2018 Show Price Chart 51.49 -0.15 51.64 51.75 51.75 51.46 1,445 56.64 / 46.64 15:04:46 CT
23 Oct 2017
DEC 2018 DEC 2018 Show Price Chart 51.37 -0.16 51.53 51.77 51.84 51.27 34,035 56.53 / 46.53 15:53:41 CT
23 Oct 2017
JAN 2019 JAN 2019 Show Price Chart 51.30 -0.08 51.38 51.35 51.35 51.30 748 56.38 / 46.38 15:00:08 CT
23 Oct 2017
FEB 2019 FEB 2019 Show Price Chart - - 51.25 - - - 596 56.25 / 46.25 15:00:08 CT
23 Oct 2017
MAR 2019 MAR 2019 Show Price Chart 51.14 +0.02 51.12 51.14 51.14 51.12 1,237 56.12 / 46.12 14:14:45 CT
23 Oct 2017
APR 2019 APR 2019 Show Price Chart - - 51.02 - - - 362 56.02 / 46.02 14:44:14 CT
23 Oct 2017
MAY 2019 MAY 2019 Show Price Chart - - 50.92 - - - 506 55.92 / 45.92 15:35:00 CT
23 Oct 2017
JUN 2019 JUN 2019 Show Price Chart 50.65 -0.21 50.86 51.01 51.13 50.64 3,305 55.86 / 45.86 15:39:41 CT
23 Oct 2017
JUL 2019 JUL 2019 Show Price Chart - - 50.77 - - - 238 55.77 / 45.77 15:35:22 CT
23 Oct 2017
AUG 2019 AUG 2019 Show Price Chart - - 50.69 - - - 26 55.69 / 45.69 10:38:26 CT
23 Oct 2017
SEP 2019 SEP 2019 Show Price Chart - - 50.63 - - - 65 55.63 / 45.63 15:26:55 CT
23 Oct 2017
OCT 2019 OCT 2019 Show Price Chart - - 50.59 - - - 64 55.59 / 45.59 14:26:53 CT
23 Oct 2017
NOV 2019 NOV 2019 Show Price Chart - - 50.55 - - - 159 55.55 / 45.55 13:30:51 CT
23 Oct 2017
DEC 2019 DEC 2019 Show Price Chart 50.26 -0.26 50.52 50.64 50.77 50.21 4,072 55.52 / 45.52 15:53:41 CT
23 Oct 2017
JAN 2020 JAN 2020 Show Price Chart - - 50.44 - - - 0 55.44 / 45.44 06:56:39 CT
23 Oct 2017
FEB 2020 FEB 2020 Show Price Chart - - 50.37 - - - 1 55.37 / 45.37 03:54:18 CT
23 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 50.31 - - - 11 55.31 / 45.31 10:49:13 CT
23 Oct 2017
APR 2020 APR 2020 Show Price Chart - - 50.26 - - - 0 55.26 / 45.26 16:00:00 CT
22 Oct 2017
MAY 2020 MAY 2020 Show Price Chart - - 50.22 - - - 0 55.22 / 45.22 16:00:00 CT
22 Oct 2017
JUN 2020 JUN 2020 Show Price Chart - - 50.19 - - - 57 55.19 / 45.19 15:14:29 CT
23 Oct 2017
JUL 2020 JUL 2020 Show Price Chart - - 50.13 - - - 0 55.13 / 45.13 16:00:00 CT
22 Oct 2017
AUG 2020 AUG 2020 Show Price Chart - - 50.10 - - - 0 55.10 / 45.10 16:00:00 CT
22 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 50.08 - - - 0 55.08 / 45.08 16:00:00 CT
22 Oct 2017
OCT 2020 OCT 2020 Show Price Chart - - 50.07 - - - 0 55.07 / 45.07 16:00:00 CT
22 Oct 2017
NOV 2020 NOV 2020 Show Price Chart - - 50.07 - - - 50 55.07 / 45.07 10:34:12 CT
23 Oct 2017
DEC 2020 DEC 2020 Show Price Chart 49.80 -0.28 50.08 50.17 50.25 49.80 449 55.08 / 45.08 15:14:29 CT
23 Oct 2017
JAN 2021 JAN 2021 Show Price Chart - - 50.03 - - - 50 55.03 / 45.03 10:34:12 CT
23 Oct 2017
FEB 2021 FEB 2021 Show Price Chart - - 50.00 - - - 0 55.00 / 45.00 16:00:00 CT
22 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 49.97 - - - 0 54.97 / 44.97 16:00:00 CT
22 Oct 2017
APR 2021 APR 2021 Show Price Chart - - 49.96 - - - 0 54.96 / 44.96 16:00:00 CT
22 Oct 2017
MAY 2021 MAY 2021 Show Price Chart - - 49.96 - - - 0 54.96 / 44.96 16:00:00 CT
22 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 49.98 - - - 0 54.98 / 44.98 16:00:00 CT
22 Oct 2017
JUL 2021 JUL 2021 Show Price Chart - - 49.94 - - - 0 54.94 / 44.94 16:00:00 CT
22 Oct 2017
AUG 2021 AUG 2021 Show Price Chart - - 49.92 - - - 0 54.92 / 44.92 16:00:00 CT
22 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 49.91 - - - 0 54.91 / 44.91 16:00:00 CT
22 Oct 2017
OCT 2021 OCT 2021 Show Price Chart - - 49.92 - - - 0 54.92 / 44.92 16:00:00 CT
22 Oct 2017
NOV 2021 NOV 2021 Show Price Chart - - 49.95 - - - 0 54.95 / 44.95 16:00:00 CT
22 Oct 2017
DEC 2021 DEC 2021 Show Price Chart - - 49.99 - - - 145 54.99 / 44.99 13:55:41 CT
23 Oct 2017
JAN 2022 JAN 2022 Show Price Chart - - 49.97 - - - 0 54.97 / 44.97 16:00:00 CT
22 Oct 2017
FEB 2022 FEB 2022 Show Price Chart - - 49.96 - - - 0 54.96 / 44.96 16:00:00 CT
22 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 49.95 - - - 0 54.95 / 44.95 16:00:00 CT
22 Oct 2017
APR 2022 APR 2022 Show Price Chart - - 49.95 - - - 0 54.95 / 44.95 16:00:00 CT
22 Oct 2017
MAY 2022 MAY 2022 Show Price Chart - - 49.99 - - - 0 54.99 / 44.99 16:00:00 CT
22 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 50.05 - - - 0 55.05 / 45.05 16:00:00 CT
22 Oct 2017
JUL 2022 JUL 2022 Show Price Chart - - 50.03 - - - 0 55.03 / 45.03 16:00:00 CT
22 Oct 2017
AUG 2022 AUG 2022 Show Price Chart - - 50.02 - - - 0 55.02 / 45.02 16:00:00 CT
22 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 50.03 - - - 0 55.03 / 45.03 16:00:00 CT
22 Oct 2017
OCT 2022 OCT 2022 Show Price Chart - - 50.06 - - - 0 55.06 / 45.06 16:00:00 CT
22 Oct 2017
NOV 2022 NOV 2022 Show Price Chart - - 50.12 - - - 0 55.12 / 45.12 16:00:00 CT
22 Oct 2017
DEC 2022 DEC 2022 Show Price Chart - - 50.19 - - - 2 55.19 / 45.19 14:51:40 CT
23 Oct 2017
JUN 2023 JUN 2023 Show Price Chart - - 50.40 - - - 0 55.40 / 45.40 16:00:00 CT
22 Oct 2017
DEC 2023 DEC 2023 Show Price Chart - - 50.69 - - - 2 55.69 / 45.69 14:51:16 CT
23 Oct 2017
JUN 2024 JUN 2024 Show Price Chart - - 50.93 - - - 0 55.93 / 45.93 16:00:00 CT
22 Oct 2017
DEC 2024 DEC 2024 Show Price Chart - - 51.24 - - - 2 56.24 / 46.24 12:00:22 CT
23 Oct 2017
JUN 2025 JUN 2025 Show Price Chart - - 51.54 - - - 0 56.54 / 46.54 16:00:00 CT
22 Oct 2017
DEC 2025 DEC 2025 Show Price Chart 52.00 +0.16 51.84 52.00 52.00 52.00 2 56.84 / 46.84 15:52:59 CT
23 Oct 2017