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
NOV 2017 NOV 2017 Show Price Chart 52.02 +0.14 51.88 51.94 52.33 51.69 127,675 56.88 / 46.88 13:30:21 CT
18 Oct 2017
DEC 2017 DEC 2017 Show Price Chart 52.25 +0.14 52.11 52.17 52.56 51.92 508,912 57.11 / 47.11 13:30:23 CT
18 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 52.43 +0.15 52.28 52.37 52.72 52.11 63,078 57.28 / 47.28 13:30:21 CT
18 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 52.55 +0.16 52.39 52.50 52.81 52.23 28,033 57.39 / 47.39 13:30:14 CT
18 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 52.63 +0.17 52.46 52.61 52.86 52.30 33,625 57.46 / 47.46 13:30:21 CT
18 Oct 2017
APR 2018 APR 2018 Show Price Chart 52.64 +0.17 52.47 52.70 52.87 52.34 16,017 57.47 / 47.47 13:30:21 CT
18 Oct 2017
MAY 2018 MAY 2018 Show Price Chart 52.61 +0.18 52.43 52.61 52.79 52.29 8,668 57.43 / 47.43 13:30:19 CT
18 Oct 2017
JUN 2018 JUN 2018 Show Price Chart 52.53 +0.18 52.35 52.41 52.76 52.21 32,892 57.35 / 47.35 13:30:21 CT
18 Oct 2017
JUL 2018 JUL 2018 Show Price Chart 52.42 +0.19 52.23 52.43 52.60 52.09 10,488 57.23 / 47.23 13:30:14 CT
18 Oct 2017
AUG 2018 AUG 2018 Show Price Chart 52.32 +0.21 52.11 52.31 52.45 52.04 7,615 57.11 / 47.11 13:30:14 CT
18 Oct 2017
SEP 2018 SEP 2018 Show Price Chart 52.19 +0.21 51.98 52.12 52.35 51.84 9,604 56.98 / 46.98 13:30:21 CT
18 Oct 2017
OCT 2018 OCT 2018 Show Price Chart 52.00 +0.13 51.87 52.04 52.26 51.92 4,028 56.87 / 46.87 13:30:14 CT
18 Oct 2017
NOV 2018 NOV 2018 Show Price Chart 51.86 +0.10 51.76 51.51 52.02 51.51 1,639 56.76 / 46.76 13:30:14 CT
18 Oct 2017
DEC 2018 DEC 2018 Show Price Chart 51.83 +0.18 51.65 51.67 52.05 51.49 34,655 56.65 / 46.65 13:30:21 CT
18 Oct 2017
JAN 2019 JAN 2019 Show Price Chart - - 51.50 - - - 638 56.50 / 46.50 13:29:03 CT
18 Oct 2017
FEB 2019 FEB 2019 Show Price Chart - - 51.36 - - - 934 56.36 / 46.36 13:30:14 CT
18 Oct 2017
MAR 2019 MAR 2019 Show Price Chart - - 51.22 - - - 1,557 56.22 / 46.22 13:30:14 CT
18 Oct 2017
APR 2019 APR 2019 Show Price Chart - - 51.11 - - - 838 56.11 / 46.11 13:29:21 CT
18 Oct 2017
MAY 2019 MAY 2019 Show Price Chart - - 51.00 - - - 612 56.00 / 46.00 13:29:21 CT
18 Oct 2017
JUN 2019 JUN 2019 Show Price Chart 51.13 +0.21 50.92 51.09 51.25 50.80 3,531 55.92 / 45.92 13:30:21 CT
18 Oct 2017
JUL 2019 JUL 2019 Show Price Chart - - 50.80 - - - 88 55.80 / 45.80 13:29:30 CT
18 Oct 2017
AUG 2019 AUG 2019 Show Price Chart - - 50.69 - - - 10 55.69 / 45.69 13:29:30 CT
18 Oct 2017
SEP 2019 SEP 2019 Show Price Chart - - 50.59 - - - 10 55.59 / 45.59 13:23:14 CT
18 Oct 2017
OCT 2019 OCT 2019 Show Price Chart - - 50.51 - - - 48 55.51 / 45.51 13:28:43 CT
18 Oct 2017
NOV 2019 NOV 2019 Show Price Chart - - 50.45 - - - 37 55.45 / 45.45 13:28:43 CT
18 Oct 2017
DEC 2019 DEC 2019 Show Price Chart 50.64 +0.23 50.41 50.57 50.77 50.32 3,889 55.41 / 45.41 13:30:10 CT
18 Oct 2017
JAN 2020 JAN 2020 Show Price Chart - - 50.32 - - - 0 55.32 / 45.32 09:31:00 CT
18 Oct 2017
FEB 2020 FEB 2020 Show Price Chart - - 50.24 - - - 0 55.24 / 45.24 09:31:00 CT
18 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 50.16 - - - 0 55.16 / 45.16 09:31:00 CT
18 Oct 2017
APR 2020 APR 2020 Show Price Chart - - 50.09 - - - 0 55.09 / 45.09 09:31:00 CT
18 Oct 2017
MAY 2020 MAY 2020 Show Price Chart - - 50.03 - - - 0 55.03 / 45.03 09:31:00 CT
18 Oct 2017
JUN 2020 JUN 2020 Show Price Chart 50.12 +0.13 49.99 49.92 50.12 49.92 122 54.99 / 44.99 13:29:54 CT
18 Oct 2017
JUL 2020 JUL 2020 Show Price Chart - - 49.92 - - - 0 54.92 / 44.92 09:31:00 CT
18 Oct 2017
AUG 2020 AUG 2020 Show Price Chart - - 49.88 - - - 0 54.88 / 44.88 09:31:00 CT
18 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 49.85 - - - 0 54.85 / 44.85 09:31:00 CT
18 Oct 2017
OCT 2020 OCT 2020 Show Price Chart - - 49.83 - - - 0 54.83 / 44.83 09:31:00 CT
18 Oct 2017
NOV 2020 NOV 2020 Show Price Chart - - 49.82 - - - 0 54.82 / 44.82 09:31:00 CT
18 Oct 2017
DEC 2020 DEC 2020 Show Price Chart 49.99 +0.18 49.81 49.99 50.06 49.86 559 54.81 / 44.81 13:29:54 CT
18 Oct 2017
JAN 2021 JAN 2021 Show Price Chart - - 49.75 - - - 0 54.75 / 44.75 09:31:00 CT
18 Oct 2017
FEB 2021 FEB 2021 Show Price Chart - - 49.71 - - - 0 54.71 / 44.71 09:31:00 CT
18 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 49.68 - - - 0 54.68 / 44.68 09:31:00 CT
18 Oct 2017
APR 2021 APR 2021 Show Price Chart - - 49.65 - - - 0 54.65 / 44.65 09:31:00 CT
18 Oct 2017
MAY 2021 MAY 2021 Show Price Chart - - 49.65 - - - 0 54.65 / 44.65 09:31:00 CT
18 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 49.67 - - - 0 54.67 / 44.67 09:31:00 CT
18 Oct 2017
JUL 2021 JUL 2021 Show Price Chart - - 49.62 - - - 0 54.62 / 44.62 09:31:00 CT
18 Oct 2017
AUG 2021 AUG 2021 Show Price Chart - - 49.59 - - - 0 54.59 / 44.59 09:31:00 CT
18 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 49.57 - - - 0 54.57 / 44.57 09:31:00 CT
18 Oct 2017
OCT 2021 OCT 2021 Show Price Chart - - 49.57 - - - 0 54.57 / 44.57 09:31:00 CT
18 Oct 2017
NOV 2021 NOV 2021 Show Price Chart - - 49.59 - - - 0 54.59 / 44.59 09:31:00 CT
18 Oct 2017
DEC 2021 DEC 2021 Show Price Chart 49.80 +0.17 49.63 49.90 49.90 49.80 70 54.63 / 44.63 13:29:50 CT
18 Oct 2017
JAN 2022 JAN 2022 Show Price Chart - - 49.61 - - - 0 54.61 / 44.61 09:31:00 CT
18 Oct 2017
FEB 2022 FEB 2022 Show Price Chart - - 49.60 - - - 0 54.60 / 44.60 09:31:00 CT
18 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 49.59 - - - 0 54.59 / 44.59 09:31:00 CT
18 Oct 2017
APR 2022 APR 2022 Show Price Chart - - 49.59 - - - 0 54.59 / 44.59 09:31:00 CT
18 Oct 2017
MAY 2022 MAY 2022 Show Price Chart - - 49.63 - - - 0 54.63 / 44.63 09:31:00 CT
18 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 49.69 - - - 0 54.69 / 44.69 09:31:00 CT
18 Oct 2017
JUL 2022 JUL 2022 Show Price Chart - - 49.67 - - - 0 54.67 / 44.67 09:31:00 CT
18 Oct 2017
AUG 2022 AUG 2022 Show Price Chart - - 49.66 - - - 0 54.66 / 44.66 09:31:00 CT
18 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 49.67 - - - 0 54.67 / 44.67 09:31:00 CT
18 Oct 2017
OCT 2022 OCT 2022 Show Price Chart - - 49.70 - - - 0 54.70 / 44.70 09:31:00 CT
18 Oct 2017
NOV 2022 NOV 2022 Show Price Chart - - 49.76 - - - 0 54.76 / 44.76 09:31:00 CT
18 Oct 2017
DEC 2022 DEC 2022 Show Price Chart - - 49.83 - - - 3 54.83 / 44.83 11:54:49 CT
18 Oct 2017
JUN 2023 JUN 2023 Show Price Chart - - 50.04 - - - 0 55.04 / 45.04 09:31:00 CT
18 Oct 2017
DEC 2023 DEC 2023 Show Price Chart 50.35 +0.02 50.33 50.35 50.35 50.35 2 55.33 / 45.33 11:54:49 CT
18 Oct 2017
JUN 2024 JUN 2024 Show Price Chart - - 50.56 - - - 0 55.56 / 45.56 09:31:00 CT
18 Oct 2017
DEC 2024 DEC 2024 Show Price Chart - - 50.85 - - - 0 55.85 / 45.85 09:31:00 CT
18 Oct 2017
JUN 2025 JUN 2025 Show Price Chart - - 51.15 - - - 0 56.15 / 46.15 09:31:00 CT
18 Oct 2017
DEC 2025 DEC 2025 Show Price Chart - - 51.45 - - - 0 56.45 / 46.45 09:31:00 CT
18 Oct 2017