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 56.72 -0.42 57.14 57.45 57.83 56.68 442,556 62.14 / 52.14 10:38:34 CT
13 Dec 2017
FEB 2018 FEB 2018 Show Price Chart 56.70 -0.46 57.16 57.43 57.81 56.67 217,800 62.16 / 52.16 10:38:34 CT
13 Dec 2017
MAR 2018 MAR 2018 Show Price Chart 56.64 -0.49 57.13 57.43 57.73 56.60 96,739 62.13 / 52.13 10:38:32 CT
13 Dec 2017
APR 2018 APR 2018 Show Price Chart 56.55 -0.53 57.08 57.36 57.62 56.51 46,175 62.08 / 52.08 10:38:23 CT
13 Dec 2017
MAY 2018 MAY 2018 Show Price Chart 56.40 -0.57 56.97 57.23 57.45 56.39 32,798 61.97 / 51.97 10:38:01 CT
13 Dec 2017
JUN 2018 JUN 2018 Show Price Chart 56.17 -0.61 56.78 57.02 57.25 56.16 42,096 61.78 / 51.78 10:38:17 CT
13 Dec 2017
JUL 2018 JUL 2018 Show Price Chart 55.88 -0.65 56.53 56.75 56.97 55.88 13,544 61.53 / 51.53 10:37:48 CT
13 Dec 2017
AUG 2018 AUG 2018 Show Price Chart 55.68 -0.57 56.25 56.60 56.60 55.56 10,893 61.25 / 51.25 10:37:46 CT
13 Dec 2017
SEP 2018 SEP 2018 Show Price Chart 55.27 -0.69 55.96 56.18 56.33 55.25 13,067 60.96 / 50.96 10:38:14 CT
13 Dec 2017
OCT 2018 OCT 2018 Show Price Chart 54.99 -0.68 55.67 55.94 56.00 54.96 5,018 60.67 / 50.67 10:25:38 CT
13 Dec 2017
NOV 2018 NOV 2018 Show Price Chart 54.76 -0.62 55.38 55.65 55.76 54.67 6,216 60.38 / 50.38 10:37:16 CT
13 Dec 2017
DEC 2018 DEC 2018 Show Price Chart 54.43 -0.68 55.11 55.39 55.51 54.39 29,016 60.11 / 50.11 10:38:17 CT
13 Dec 2017
JAN 2019 JAN 2019 Show Price Chart 55.12 +0.30 54.82 55.12 55.12 55.12 1,153 59.82 / 49.82 10:37:24 CT
13 Dec 2017
FEB 2019 FEB 2019 Show Price Chart - - 54.54 - - - 1,236 59.54 / 49.54 10:20:01 CT
13 Dec 2017
MAR 2019 MAR 2019 Show Price Chart 53.65 -0.64 54.29 53.59 53.65 53.59 2,550 59.29 / 49.29 10:37:26 CT
13 Dec 2017
APR 2019 APR 2019 Show Price Chart - - 54.06 - - - 738 59.06 / 49.06 10:17:58 CT
13 Dec 2017
MAY 2019 MAY 2019 Show Price Chart - - 53.84 - - - 670 58.84 / 48.84 10:17:58 CT
13 Dec 2017
JUN 2019 JUN 2019 Show Price Chart 53.00 -0.64 53.64 53.86 53.91 52.96 5,423 58.64 / 48.64 10:37:47 CT
13 Dec 2017
JUL 2019 JUL 2019 Show Price Chart - - 53.42 - - - 99 58.42 / 48.42 10:15:26 CT
13 Dec 2017
AUG 2019 AUG 2019 Show Price Chart - - 53.23 - - - 4 58.23 / 48.23 10:15:26 CT
13 Dec 2017
SEP 2019 SEP 2019 Show Price Chart - - 53.07 - - - 102 58.07 / 48.07 10:15:26 CT
13 Dec 2017
OCT 2019 OCT 2019 Show Price Chart - - 52.93 - - - 0 57.93 / 47.93 10:15:26 CT
13 Dec 2017
NOV 2019 NOV 2019 Show Price Chart - - 52.83 - - - 177 57.83 / 47.83 10:17:26 CT
13 Dec 2017
DEC 2019 DEC 2019 Show Price Chart 52.06 -0.69 52.75 52.89 53.06 52.01 5,883 57.75 / 47.75 10:37:47 CT
13 Dec 2017
JAN 2020 JAN 2020 Show Price Chart - - 52.61 - - - 0 57.61 / 47.61 09:31:00 CT
13 Dec 2017
FEB 2020 FEB 2020 Show Price Chart - - 52.49 - - - 0 57.49 / 47.49 09:31:00 CT
13 Dec 2017
MAR 2020 MAR 2020 Show Price Chart - - 52.36 - - - 51 57.36 / 47.36 09:31:00 CT
13 Dec 2017
APR 2020 APR 2020 Show Price Chart - - 52.26 - - - 0 57.26 / 47.26 09:31:00 CT
13 Dec 2017
MAY 2020 MAY 2020 Show Price Chart - - 52.11 - - - 0 57.11 / 47.11 09:31:00 CT
13 Dec 2017
JUN 2020 JUN 2020 Show Price Chart 51.34 -0.66 52.00 52.13 52.13 51.30 301 57.00 / 47.00 10:38:17 CT
13 Dec 2017
JUL 2020 JUL 2020 Show Price Chart - - 51.87 - - - 0 56.87 / 46.87 09:31:00 CT
13 Dec 2017
AUG 2020 AUG 2020 Show Price Chart - - 51.81 - - - 0 56.81 / 46.81 09:31:00 CT
13 Dec 2017
SEP 2020 SEP 2020 Show Price Chart - - 51.74 - - - 0 56.74 / 46.74 09:31:00 CT
13 Dec 2017
OCT 2020 OCT 2020 Show Price Chart - - 51.67 - - - 0 56.67 / 46.67 09:31:00 CT
13 Dec 2017
NOV 2020 NOV 2020 Show Price Chart - - 51.61 - - - 0 56.61 / 46.61 09:31:00 CT
13 Dec 2017
DEC 2020 DEC 2020 Show Price Chart 50.90 -0.65 51.55 51.76 51.77 50.80 1,294 56.55 / 46.55 10:37:26 CT
13 Dec 2017
JAN 2021 JAN 2021 Show Price Chart - - 51.42 - - - 0 56.42 / 46.42 09:31:00 CT
13 Dec 2017
FEB 2021 FEB 2021 Show Price Chart - - 51.33 - - - 0 56.33 / 46.33 09:31:00 CT
13 Dec 2017
MAR 2021 MAR 2021 Show Price Chart - - 51.26 - - - 0 56.26 / 46.26 09:31:00 CT
13 Dec 2017
APR 2021 APR 2021 Show Price Chart - - 51.22 - - - 0 56.22 / 46.22 09:31:00 CT
13 Dec 2017
MAY 2021 MAY 2021 Show Price Chart - - 51.17 - - - 0 56.17 / 46.17 09:31:00 CT
13 Dec 2017
JUN 2021 JUN 2021 Show Price Chart - - 51.11 - - - 0 56.11 / 46.11 09:31:00 CT
13 Dec 2017
JUL 2021 JUL 2021 Show Price Chart - - 51.01 - - - 0 56.01 / 46.01 09:31:00 CT
13 Dec 2017
AUG 2021 AUG 2021 Show Price Chart - - 51.01 - - - 0 56.01 / 46.01 09:31:00 CT
13 Dec 2017
SEP 2021 SEP 2021 Show Price Chart - - 50.95 - - - 0 55.95 / 45.95 09:31:00 CT
13 Dec 2017
OCT 2021 OCT 2021 Show Price Chart - - 50.89 - - - 0 55.89 / 45.89 09:31:00 CT
13 Dec 2017
NOV 2021 NOV 2021 Show Price Chart - - 50.86 - - - 0 55.86 / 45.86 09:31:00 CT
13 Dec 2017
DEC 2021 DEC 2021 Show Price Chart - - 50.83 - - - 158 55.83 / 45.83 10:36:46 CT
13 Dec 2017
JAN 2022 JAN 2022 Show Price Chart - - 50.78 - - - 0 55.78 / 45.78 09:31:00 CT
13 Dec 2017
FEB 2022 FEB 2022 Show Price Chart - - 50.75 - - - 0 55.75 / 45.75 09:31:00 CT
13 Dec 2017
MAR 2022 MAR 2022 Show Price Chart - - 50.76 - - - 0 55.76 / 45.76 09:31:00 CT
13 Dec 2017
APR 2022 APR 2022 Show Price Chart - - 50.76 - - - 0 55.76 / 45.76 09:31:00 CT
13 Dec 2017
MAY 2022 MAY 2022 Show Price Chart - - 50.74 - - - 0 55.74 / 45.74 09:31:00 CT
13 Dec 2017
JUN 2022 JUN 2022 Show Price Chart - - 50.74 - - - 0 55.74 / 45.74 09:31:00 CT
13 Dec 2017
JUL 2022 JUL 2022 Show Price Chart - - 50.68 - - - 0 55.68 / 45.68 09:31:00 CT
13 Dec 2017
AUG 2022 AUG 2022 Show Price Chart - - 50.71 - - - 0 55.71 / 45.71 09:31:00 CT
13 Dec 2017
SEP 2022 SEP 2022 Show Price Chart - - 50.76 - - - 0 55.76 / 45.76 09:31:00 CT
13 Dec 2017
OCT 2022 OCT 2022 Show Price Chart - - 50.74 - - - 0 55.74 / 45.74 09:31:00 CT
13 Dec 2017
NOV 2022 NOV 2022 Show Price Chart - - 50.72 - - - 0 55.72 / 45.72 09:31:00 CT
13 Dec 2017
DEC 2022 DEC 2022 Show Price Chart - - 50.72 - - - 1 55.72 / 45.72 10:37:16 CT
13 Dec 2017
JAN 2023 JAN 2023 Show Price Chart - - 50.75 - - - 0 55.75 / 45.75 09:31:00 CT
13 Dec 2017
FEB 2023 FEB 2023 Show Price Chart - - 50.70 - - - 0 55.70 / 45.70 09:31:00 CT
13 Dec 2017
MAR 2023 MAR 2023 Show Price Chart - - 50.75 - - - 0 55.75 / 45.75 09:31:00 CT
13 Dec 2017
APR 2023 APR 2023 Show Price Chart - - 50.75 - - - 0 55.75 / 45.75 09:31:00 CT
13 Dec 2017
MAY 2023 MAY 2023 Show Price Chart - - 50.73 - - - 0 55.73 / 45.73 09:31:00 CT
13 Dec 2017
JUN 2023 JUN 2023 Show Price Chart - - 50.74 - - - 0 55.74 / 45.74 09:31:00 CT
13 Dec 2017
JUL 2023 JUL 2023 Show Price Chart - - 50.75 - - - 0 55.75 / 45.75 09:31:00 CT
13 Dec 2017
AUG 2023 AUG 2023 Show Price Chart - - 50.71 - - - 0 55.71 / 45.71 09:31:00 CT
13 Dec 2017
SEP 2023 SEP 2023 Show Price Chart - - 50.75 - - - 0 55.75 / 45.75 09:31:00 CT
13 Dec 2017
OCT 2023 OCT 2023 Show Price Chart - - 50.76 - - - 0 55.76 / 45.76 09:31:00 CT
13 Dec 2017
NOV 2023 NOV 2023 Show Price Chart - - 50.73 - - - 0 55.73 / 45.73 09:31:00 CT
13 Dec 2017
DEC 2023 DEC 2023 Show Price Chart - - 50.78 - - - 0 55.78 / 45.78 10:13:42 CT
13 Dec 2017
JUN 2024 JUN 2024 Show Price Chart - - 50.93 - - - 0 55.93 / 45.93 09:31:00 CT
13 Dec 2017
DEC 2024 DEC 2024 Show Price Chart - - 51.11 - - - 0 56.11 / 46.11 09:31:00 CT
13 Dec 2017
JUN 2025 JUN 2025 Show Price Chart - - 51.35 - - - 0 56.35 / 46.35 09:31:00 CT
13 Dec 2017
DEC 2025 DEC 2025 Show Price Chart - - 51.55 - - - 0 56.55 / 46.55 09:31:00 CT
13 Dec 2017
JUN 2026 JUN 2026 Show Price Chart - - 51.75 - - - 0 56.75 / 46.75 09:31:00 CT
13 Dec 2017
DEC 2026 DEC 2026 Show Price Chart - - 51.95 - - - 0 56.95 / 46.95 09:31:00 CT
13 Dec 2017