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 57.48 -0.51 57.99 58.02 58.56 56.85 785,051 62.99 / 52.99 15:47:31 CT
12 Dec 2017
FEB 2018 FEB 2018 Show Price Chart 57.49 -0.56 58.05 58.11 58.60 56.89 335,077 63.05 / 53.05 15:47:30 CT
12 Dec 2017
MAR 2018 MAR 2018 Show Price Chart 57.44 -0.60 58.04 58.11 58.58 56.87 145,333 63.04 / 53.04 15:47:28 CT
12 Dec 2017
APR 2018 APR 2018 Show Price Chart 57.41 -0.60 58.01 58.02 58.52 56.83 68,191 63.01 / 53.01 15:46:44 CT
12 Dec 2017
MAY 2018 MAY 2018 Show Price Chart 57.32 -0.58 57.90 57.85 58.37 56.74 42,266 62.90 / 52.90 15:41:10 CT
12 Dec 2017
JUN 2018 JUN 2018 Show Price Chart 57.14 -0.58 57.72 57.69 58.16 56.55 77,216 62.72 / 52.72 15:46:44 CT
12 Dec 2017
JUL 2018 JUL 2018 Show Price Chart 56.86 -0.61 57.47 57.45 57.87 56.40 18,409 62.47 / 52.47 15:35:12 CT
12 Dec 2017
AUG 2018 AUG 2018 Show Price Chart 56.33 -0.86 57.19 57.12 57.54 56.07 11,977 62.19 / 52.19 15:46:44 CT
12 Dec 2017
SEP 2018 SEP 2018 Show Price Chart 56.04 -0.83 56.87 56.84 57.23 55.78 16,079 61.87 / 51.87 15:45:11 CT
12 Dec 2017
OCT 2018 OCT 2018 Show Price Chart 55.93 -0.62 56.55 56.52 56.90 55.60 5,465 61.55 / 51.55 15:45:11 CT
12 Dec 2017
NOV 2018 NOV 2018 Show Price Chart 55.64 -0.60 56.24 56.15 56.50 55.21 2,861 61.24 / 51.24 15:44:33 CT
12 Dec 2017
DEC 2018 DEC 2018 Show Price Chart 55.36 -0.58 55.94 55.95 56.27 54.84 49,106 60.94 / 50.94 15:45:17 CT
12 Dec 2017
JAN 2019 JAN 2019 Show Price Chart 55.82 +0.19 55.63 55.80 55.82 55.80 2,950 60.63 / 50.63 15:45:11 CT
12 Dec 2017
FEB 2019 FEB 2019 Show Price Chart 55.52 +0.19 55.33 55.50 55.52 55.50 1,570 60.33 / 50.33 15:30:10 CT
12 Dec 2017
MAR 2019 MAR 2019 Show Price Chart 55.19 +0.13 55.06 55.20 55.20 55.19 3,605 60.06 / 50.06 15:30:35 CT
12 Dec 2017
APR 2019 APR 2019 Show Price Chart 54.93 +0.12 54.81 54.98 54.98 54.93 908 59.81 / 49.81 13:33:27 CT
12 Dec 2017
MAY 2019 MAY 2019 Show Price Chart 54.72 +0.14 54.58 54.80 54.80 54.72 1,377 59.58 / 49.58 14:12:04 CT
12 Dec 2017
JUN 2019 JUN 2019 Show Price Chart 53.67 -0.70 54.37 54.36 54.64 53.37 11,918 59.37 / 49.37 15:33:08 CT
12 Dec 2017
JUL 2019 JUL 2019 Show Price Chart - - 54.14 - - - 1,508 59.14 / 49.14 15:00:01 CT
12 Dec 2017
AUG 2019 AUG 2019 Show Price Chart - - 53.93 - - - 134 58.93 / 48.93 14:24:10 CT
12 Dec 2017
SEP 2019 SEP 2019 Show Price Chart - - 53.76 - - - 538 58.76 / 48.76 13:18:33 CT
12 Dec 2017
OCT 2019 OCT 2019 Show Price Chart - - 53.61 - - - 581 58.61 / 48.61 15:30:10 CT
12 Dec 2017
NOV 2019 NOV 2019 Show Price Chart - - 53.50 - - - 1,359 58.50 / 48.50 15:30:10 CT
12 Dec 2017
DEC 2019 DEC 2019 Show Price Chart 52.95 -0.46 53.41 53.37 53.64 52.48 16,413 58.41 / 48.41 15:41:51 CT
12 Dec 2017
JAN 2020 JAN 2020 Show Price Chart - - 53.25 - - - 601 58.25 / 48.25 09:52:40 CT
12 Dec 2017
FEB 2020 FEB 2020 Show Price Chart - - 53.12 - - - 48 58.12 / 48.12 09:46:17 CT
12 Dec 2017
MAR 2020 MAR 2020 Show Price Chart - - 52.98 - - - 50 57.98 / 47.98 10:52:17 CT
12 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 52.10 -0.50 52.60 52.62 52.75 51.91 2,048 57.60 / 47.60 15:30:03 CT
12 Dec 2017
JUL 2020 JUL 2020 Show Price Chart - - 52.46 - - - 5 57.46 / 47.46 09:56:34 CT
12 Dec 2017
AUG 2020 AUG 2020 Show Price Chart - - 52.41 - - - 10 57.41 / 47.41 09:56:34 CT
12 Dec 2017
SEP 2020 SEP 2020 Show Price Chart - - 52.29 - - - 5 57.29 / 47.29 09:56:34 CT
12 Dec 2017
OCT 2020 OCT 2020 Show Price Chart - - 52.21 - - - 74 57.21 / 47.21 13:34:11 CT
12 Dec 2017
NOV 2020 NOV 2020 Show Price Chart - - 52.17 - - - 74 57.17 / 47.17 13:34:11 CT
12 Dec 2017
DEC 2020 DEC 2020 Show Price Chart 51.66 -0.43 52.09 52.23 52.25 51.31 3,727 57.09 / 47.09 15:41:00 CT
12 Dec 2017
JAN 2021 JAN 2021 Show Price Chart - - 51.94 - - - 91 56.94 / 46.94 13:31:31 CT
12 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 - - - 2 56.57 / 46.57 13:38:45 CT
12 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 - - - 329 56.27 / 46.27 13:34:24 CT
12 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 50.80 -0.28 51.08 50.80 50.80 50.80 19 56.08 / 46.08 11:06:35 CT
12 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 - - - 1 56.12 / 46.12 12:09:02 CT
12 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 09:21:15 CT
12 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