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 52.01 +0.14 51.87 51.93 52.25 51.21 438,968 56.87 / 46.87 15:06:12 CT
17 Oct 2017
DEC 2017 DEC 2017 Show Price Chart 52.25 +0.11 52.14 52.20 52.51 51.48 471,819 57.14 / 47.14 15:06:14 CT
17 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 52.42 +0.08 52.34 52.40 52.69 51.67 79,148 57.34 / 47.34 15:06:12 CT
17 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 52.52 +0.03 52.49 52.50 52.79 51.84 34,914 57.49 / 47.49 15:06:14 CT
17 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 52.57 -0.02 52.59 52.58 52.88 51.90 35,187 57.59 / 47.59 15:06:12 CT
17 Oct 2017
APR 2018 APR 2018 Show Price Chart 52.57 -0.06 52.63 52.50 52.85 51.99 13,557 57.63 / 47.63 15:06:12 CT
17 Oct 2017
MAY 2018 MAY 2018 Show Price Chart 52.55 -0.07 52.62 52.49 52.87 52.05 9,224 57.62 / 47.62 15:06:12 CT
17 Oct 2017
JUN 2018 JUN 2018 Show Price Chart 52.48 -0.09 52.57 52.45 52.82 51.88 31,683 57.57 / 47.57 15:06:12 CT
17 Oct 2017
JUL 2018 JUL 2018 Show Price Chart 52.24 -0.23 52.47 52.25 52.61 51.91 3,739 57.47 / 47.47 15:03:10 CT
17 Oct 2017
AUG 2018 AUG 2018 Show Price Chart 52.12 -0.24 52.36 52.23 52.49 51.76 1,553 57.36 / 47.36 14:32:56 CT
17 Oct 2017
SEP 2018 SEP 2018 Show Price Chart 52.12 -0.13 52.25 52.18 52.43 51.68 4,336 57.25 / 47.25 15:00:02 CT
17 Oct 2017
OCT 2018 OCT 2018 Show Price Chart 51.84 -0.30 52.14 52.08 52.26 51.51 1,402 57.14 / 47.14 14:00:10 CT
17 Oct 2017
NOV 2018 NOV 2018 Show Price Chart - - 52.04 - - - 1,551 57.04 / 47.04 15:00:02 CT
17 Oct 2017
DEC 2018 DEC 2018 Show Price Chart 51.75 -0.19 51.94 51.85 52.14 51.32 39,157 56.94 / 46.94 15:06:14 CT
17 Oct 2017
JAN 2019 JAN 2019 Show Price Chart 51.79 0.00 51.79 51.79 51.79 51.79 1,024 56.79 / 46.79 15:00:02 CT
17 Oct 2017
FEB 2019 FEB 2019 Show Price Chart - - 51.65 - - - 959 56.65 / 46.65 13:34:30 CT
17 Oct 2017
MAR 2019 MAR 2019 Show Price Chart - - 51.52 - - - 818 56.52 / 46.52 15:04:00 CT
17 Oct 2017
APR 2019 APR 2019 Show Price Chart 51.38 -0.03 51.41 51.39 51.39 51.38 397 56.41 / 46.41 13:31:20 CT
17 Oct 2017
MAY 2019 MAY 2019 Show Price Chart - - 51.29 - - - 500 56.29 / 46.29 13:31:20 CT
17 Oct 2017
JUN 2019 JUN 2019 Show Price Chart 50.98 -0.23 51.21 51.05 51.35 50.70 2,798 56.21 / 46.21 15:04:00 CT
17 Oct 2017
JUL 2019 JUL 2019 Show Price Chart - - 51.08 - - - 245 56.08 / 46.08 13:31:18 CT
17 Oct 2017
AUG 2019 AUG 2019 Show Price Chart - - 50.97 - - - 57 55.97 / 45.97 13:33:39 CT
17 Oct 2017
SEP 2019 SEP 2019 Show Price Chart - - 50.86 - - - 61 55.86 / 45.86 13:33:39 CT
17 Oct 2017
OCT 2019 OCT 2019 Show Price Chart - - 50.78 - - - 271 55.78 / 45.78 14:00:32 CT
17 Oct 2017
NOV 2019 NOV 2019 Show Price Chart - - 50.72 - - - 509 55.72 / 45.72 13:39:02 CT
17 Oct 2017
DEC 2019 DEC 2019 Show Price Chart 50.46 -0.22 50.68 50.55 50.82 50.26 5,034 55.68 / 45.68 15:06:14 CT
17 Oct 2017
JAN 2020 JAN 2020 Show Price Chart - - 50.59 - - - 40 55.59 / 45.59 13:17:32 CT
17 Oct 2017
FEB 2020 FEB 2020 Show Price Chart - - 50.51 - - - 25 55.51 / 45.51 13:17:32 CT
17 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 50.43 - - - 13 55.43 / 45.43 10:54:58 CT
17 Oct 2017
APR 2020 APR 2020 Show Price Chart - - 50.36 - - - 0 55.36 / 45.36 18:08:04 CT
16 Oct 2017
MAY 2020 MAY 2020 Show Price Chart - - 50.30 - - - 0 55.30 / 45.30 18:08:02 CT
16 Oct 2017
JUN 2020 JUN 2020 Show Price Chart 50.01 -0.25 50.26 50.06 50.06 50.01 145 55.26 / 45.26 14:20:38 CT
17 Oct 2017
JUL 2020 JUL 2020 Show Price Chart - - 50.19 - - - 0 55.19 / 45.19 18:08:19 CT
16 Oct 2017
AUG 2020 AUG 2020 Show Price Chart - - 50.14 - - - 0 55.14 / 45.14 18:08:06 CT
16 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 50.11 - - - 0 55.11 / 45.11 18:08:27 CT
16 Oct 2017
OCT 2020 OCT 2020 Show Price Chart - - 50.09 - - - 0 55.09 / 45.09 18:09:00 CT
16 Oct 2017
NOV 2020 NOV 2020 Show Price Chart - - 50.08 - - - 0 55.08 / 45.08 18:08:11 CT
16 Oct 2017
DEC 2020 DEC 2020 Show Price Chart 49.81 -0.26 50.07 49.87 50.18 49.72 832 55.07 / 45.07 15:05:21 CT
17 Oct 2017
JAN 2021 JAN 2021 Show Price Chart - - 50.01 - - - 0 55.01 / 45.01 18:08:21 CT
16 Oct 2017
FEB 2021 FEB 2021 Show Price Chart - - 49.97 - - - 0 54.97 / 44.97 18:09:06 CT
16 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 49.94 - - - 0 54.94 / 44.94 18:08:09 CT
16 Oct 2017
APR 2021 APR 2021 Show Price Chart - - 49.91 - - - 0 54.91 / 44.91 18:08:04 CT
16 Oct 2017
MAY 2021 MAY 2021 Show Price Chart - - 49.91 - - - 0 54.91 / 44.91 18:08:36 CT
16 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 49.93 - - - 0 54.93 / 44.93 18:08:45 CT
16 Oct 2017
JUL 2021 JUL 2021 Show Price Chart - - 49.88 - - - 0 54.88 / 44.88 18:08:56 CT
16 Oct 2017
AUG 2021 AUG 2021 Show Price Chart - - 49.85 - - - 0 54.85 / 44.85 18:08:18 CT
16 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 49.83 - - - 0 54.83 / 44.83 18:08:14 CT
16 Oct 2017
OCT 2021 OCT 2021 Show Price Chart - - 49.83 - - - 0 54.83 / 44.83 18:08:44 CT
16 Oct 2017
NOV 2021 NOV 2021 Show Price Chart - - 49.85 - - - 0 54.85 / 44.85 18:08:22 CT
16 Oct 2017
DEC 2021 DEC 2021 Show Price Chart - - 49.89 - - - 84 54.89 / 44.89 15:05:21 CT
17 Oct 2017
JAN 2022 JAN 2022 Show Price Chart - - 49.87 - - - 0 54.87 / 44.87 18:08:13 CT
16 Oct 2017
FEB 2022 FEB 2022 Show Price Chart - - 49.87 - - - 0 54.87 / 44.87 18:08:45 CT
16 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 49.87 - - - 0 54.87 / 44.87 18:08:19 CT
16 Oct 2017
APR 2022 APR 2022 Show Price Chart - - 49.88 - - - 0 54.88 / 44.88 18:08:38 CT
16 Oct 2017
MAY 2022 MAY 2022 Show Price Chart - - 49.92 - - - 0 54.92 / 44.92 18:08:36 CT
16 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 49.98 - - - 0 54.98 / 44.98 18:08:08 CT
16 Oct 2017
JUL 2022 JUL 2022 Show Price Chart - - 49.96 - - - 0 54.96 / 44.96 18:08:55 CT
16 Oct 2017
AUG 2022 AUG 2022 Show Price Chart - - 49.96 - - - 0 54.96 / 44.96 18:08:45 CT
16 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 49.98 - - - 0 54.98 / 44.98 18:08:42 CT
16 Oct 2017
OCT 2022 OCT 2022 Show Price Chart - - 50.01 - - - 0 55.01 / 45.01 18:08:39 CT
16 Oct 2017
NOV 2022 NOV 2022 Show Price Chart - - 50.07 - - - 0 55.07 / 45.07 18:08:06 CT
16 Oct 2017
DEC 2022 DEC 2022 Show Price Chart 49.75 -0.40 50.15 49.95 49.95 49.75 24 55.15 / 45.15 13:30:05 CT
17 Oct 2017
JUN 2023 JUN 2023 Show Price Chart - - 50.34 - - - 0 55.34 / 45.34 18:08:43 CT
16 Oct 2017
DEC 2023 DEC 2023 Show Price Chart - - 50.61 - - - 4 55.61 / 45.61 13:29:49 CT
17 Oct 2017
JUN 2024 JUN 2024 Show Price Chart - - 50.84 - - - 0 55.84 / 45.84 18:08:50 CT
16 Oct 2017
DEC 2024 DEC 2024 Show Price Chart - - 51.13 - - - 4 56.13 / 46.13 10:40:47 CT
17 Oct 2017
JUN 2025 JUN 2025 Show Price Chart - - 51.43 - - - 0 56.43 / 46.43 18:08:40 CT
16 Oct 2017
DEC 2025 DEC 2025 Show Price Chart 51.73 0.00 51.73 51.73 51.73 51.73 9 56.73 / 46.73 14:16:46 CT
17 Oct 2017