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 57.90 +0.54 57.36 57.25 58.06 56.91 462,418 62.36 / 52.36 12:49:16 CT
11 Dec 2017
FEB 2018 FEB 2018 Show Price Chart 57.97 +0.53 57.44 57.32 58.12 57.00 152,879 62.44 / 52.44 12:49:16 CT
11 Dec 2017
MAR 2018 MAR 2018 Show Price Chart 57.98 +0.52 57.46 57.36 58.09 57.05 91,127 62.46 / 52.46 12:49:12 CT
11 Dec 2017
APR 2018 APR 2018 Show Price Chart 57.96 +0.50 57.46 57.35 58.04 57.08 50,468 62.46 / 52.46 12:49:11 CT
11 Dec 2017
MAY 2018 MAY 2018 Show Price Chart 57.89 +0.50 57.39 57.20 57.90 57.05 29,811 62.39 / 52.39 12:48:44 CT
11 Dec 2017
JUN 2018 JUN 2018 Show Price Chart 57.65 +0.42 57.23 57.16 57.71 56.92 52,889 62.23 / 52.23 12:48:39 CT
11 Dec 2017
JUL 2018 JUL 2018 Show Price Chart 57.41 +0.40 57.01 56.87 57.45 56.79 16,843 62.01 / 52.01 12:48:54 CT
11 Dec 2017
AUG 2018 AUG 2018 Show Price Chart 57.12 +0.37 56.75 56.53 57.16 56.53 9,312 61.75 / 51.75 12:48:31 CT
11 Dec 2017
SEP 2018 SEP 2018 Show Price Chart 56.84 +0.37 56.47 56.35 56.86 56.35 9,764 61.47 / 51.47 12:48:03 CT
11 Dec 2017
OCT 2018 OCT 2018 Show Price Chart 56.46 +0.28 56.18 56.10 56.48 56.00 3,730 61.18 / 51.18 12:45:12 CT
11 Dec 2017
NOV 2018 NOV 2018 Show Price Chart 56.16 +0.27 55.89 55.70 56.16 55.69 2,016 60.89 / 50.89 12:34:03 CT
11 Dec 2017
DEC 2018 DEC 2018 Show Price Chart 55.90 +0.28 55.62 55.55 55.96 55.39 30,093 60.62 / 50.62 12:49:16 CT
11 Dec 2017
JAN 2019 JAN 2019 Show Price Chart 55.55 +0.22 55.33 55.57 55.63 55.55 3,620 60.33 / 50.33 12:28:13 CT
11 Dec 2017
FEB 2019 FEB 2019 Show Price Chart - - 55.05 - - - 718 60.05 / 50.05 12:17:16 CT
11 Dec 2017
MAR 2019 MAR 2019 Show Price Chart - - 54.80 - - - 4,079 59.80 / 49.80 12:47:41 CT
11 Dec 2017
APR 2019 APR 2019 Show Price Chart - - 54.57 - - - 685 59.57 / 49.57 12:17:16 CT
11 Dec 2017
MAY 2019 MAY 2019 Show Price Chart - - 54.36 - - - 1,019 59.36 / 49.36 12:36:27 CT
11 Dec 2017
JUN 2019 JUN 2019 Show Price Chart 54.35 +0.19 54.16 54.16 54.41 54.04 5,232 59.16 / 49.16 12:47:03 CT
11 Dec 2017
JUL 2019 JUL 2019 Show Price Chart - - 53.95 - - - 43 58.95 / 48.95 11:26:30 CT
11 Dec 2017
AUG 2019 AUG 2019 Show Price Chart - - 53.76 - - - 278 58.76 / 48.76 12:40:32 CT
11 Dec 2017
SEP 2019 SEP 2019 Show Price Chart - - 53.60 - - - 469 58.60 / 48.60 12:40:32 CT
11 Dec 2017
OCT 2019 OCT 2019 Show Price Chart - - 53.47 - - - 493 58.47 / 48.47 12:34:04 CT
11 Dec 2017
NOV 2019 NOV 2019 Show Price Chart - - 53.36 - - - 53 58.36 / 48.36 11:26:30 CT
11 Dec 2017
DEC 2019 DEC 2019 Show Price Chart 53.41 +0.15 53.26 53.21 53.51 53.11 6,061 58.26 / 48.26 12:47:21 CT
11 Dec 2017
JAN 2020 JAN 2020 Show Price Chart - - 53.11 - - - 0 58.11 / 48.11 16:00:00 CT
10 Dec 2017
FEB 2020 FEB 2020 Show Price Chart - - 52.98 - - - 3 57.98 / 47.98 11:08:08 CT
11 Dec 2017
MAR 2020 MAR 2020 Show Price Chart - - 52.85 - - - 3 57.85 / 47.85 11:08:08 CT
11 Dec 2017
APR 2020 APR 2020 Show Price Chart - - 52.74 - - - 0 57.74 / 47.74 16:00:00 CT
10 Dec 2017
MAY 2020 MAY 2020 Show Price Chart - - 52.60 - - - 0 57.60 / 47.60 16:00:00 CT
10 Dec 2017
JUN 2020 JUN 2020 Show Price Chart 52.54 +0.05 52.49 52.64 52.69 52.35 428 57.49 / 47.49 12:40:30 CT
11 Dec 2017
JUL 2020 JUL 2020 Show Price Chart - - 52.36 - - - 0 57.36 / 47.36 16:00:00 CT
10 Dec 2017
AUG 2020 AUG 2020 Show Price Chart - - 52.29 - - - 0 57.29 / 47.29 16:00:00 CT
10 Dec 2017
SEP 2020 SEP 2020 Show Price Chart - - 52.19 - - - 0 57.19 / 47.19 16:00:00 CT
10 Dec 2017
OCT 2020 OCT 2020 Show Price Chart - - 52.11 - - - 33 57.11 / 47.11 12:44:08 CT
11 Dec 2017
NOV 2020 NOV 2020 Show Price Chart - - 52.06 - - - 22 57.06 / 47.06 12:44:03 CT
11 Dec 2017
DEC 2020 DEC 2020 Show Price Chart 52.06 +0.07 51.99 51.98 52.19 51.84 1,141 56.99 / 46.99 12:46:38 CT
11 Dec 2017
JAN 2021 JAN 2021 Show Price Chart - - 51.86 - - - 27 56.86 / 46.86 12:44:03 CT
11 Dec 2017
FEB 2021 FEB 2021 Show Price Chart - - 51.77 - - - 0 56.77 / 46.77 16:00:00 CT
10 Dec 2017
MAR 2021 MAR 2021 Show Price Chart - - 51.71 - - - 0 56.71 / 46.71 16:00:00 CT
10 Dec 2017
APR 2021 APR 2021 Show Price Chart - - 51.68 - - - 0 56.68 / 46.68 16:00:00 CT
10 Dec 2017
MAY 2021 MAY 2021 Show Price Chart - - 51.57 - - - 0 56.57 / 46.57 16:00:00 CT
10 Dec 2017
JUN 2021 JUN 2021 Show Price Chart - - 51.51 - - - 0 56.51 / 46.51 16:00:00 CT
10 Dec 2017
JUL 2021 JUL 2021 Show Price Chart - - 51.41 - - - 0 56.41 / 46.41 16:00:00 CT
10 Dec 2017
AUG 2021 AUG 2021 Show Price Chart - - 51.39 - - - 0 56.39 / 46.39 16:00:00 CT
10 Dec 2017
SEP 2021 SEP 2021 Show Price Chart - - 51.33 - - - 0 56.33 / 46.33 16:00:00 CT
10 Dec 2017
OCT 2021 OCT 2021 Show Price Chart - - 51.27 - - - 0 56.27 / 46.27 16:00:00 CT
10 Dec 2017
NOV 2021 NOV 2021 Show Price Chart - - 51.22 - - - 0 56.22 / 46.22 16:00:00 CT
10 Dec 2017
DEC 2021 DEC 2021 Show Price Chart - - 51.19 - - - 54 56.19 / 46.19 12:00:09 CT
11 Dec 2017
JAN 2022 JAN 2022 Show Price Chart - - 51.13 - - - 0 56.13 / 46.13 16:00:00 CT
10 Dec 2017
FEB 2022 FEB 2022 Show Price Chart - - 51.10 - - - 0 56.10 / 46.10 16:00:00 CT
10 Dec 2017
MAR 2022 MAR 2022 Show Price Chart - - 51.10 - - - 0 56.10 / 46.10 16:00:00 CT
10 Dec 2017
APR 2022 APR 2022 Show Price Chart - - 51.09 - - - 0 56.09 / 46.09 16:00:00 CT
10 Dec 2017
MAY 2022 MAY 2022 Show Price Chart - - 51.07 - - - 0 56.07 / 46.07 16:00:00 CT
10 Dec 2017
JUN 2022 JUN 2022 Show Price Chart - - 51.06 - - - 0 56.06 / 46.06 16:00:00 CT
10 Dec 2017
JUL 2022 JUL 2022 Show Price Chart - - 50.99 - - - 0 55.99 / 45.99 16:00:00 CT
10 Dec 2017
AUG 2022 AUG 2022 Show Price Chart - - 51.02 - - - 0 56.02 / 46.02 16:00:00 CT
10 Dec 2017
SEP 2022 SEP 2022 Show Price Chart - - 51.06 - - - 0 56.06 / 46.06 16:00:00 CT
10 Dec 2017
OCT 2022 OCT 2022 Show Price Chart - - 51.03 - - - 0 56.03 / 46.03 16:00:00 CT
10 Dec 2017
NOV 2022 NOV 2022 Show Price Chart - - 51.01 - - - 0 56.01 / 46.01 16:00:00 CT
10 Dec 2017
DEC 2022 DEC 2022 Show Price Chart - - 51.00 - - - 2 56.00 / 46.00 11:01:55 CT
11 Dec 2017
JAN 2023 JAN 2023 Show Price Chart - - 51.03 - - - 0 56.03 / 46.03 16:00:00 CT
10 Dec 2017
FEB 2023 FEB 2023 Show Price Chart - - 50.98 - - - 0 55.98 / 45.98 16:00:00 CT
10 Dec 2017
MAR 2023 MAR 2023 Show Price Chart - - 51.03 - - - 0 56.03 / 46.03 16:00:00 CT
10 Dec 2017
APR 2023 APR 2023 Show Price Chart - - 51.03 - - - 0 56.03 / 46.03 16:00:00 CT
10 Dec 2017
MAY 2023 MAY 2023 Show Price Chart - - 51.01 - - - 0 56.01 / 46.01 16:00:00 CT
10 Dec 2017
JUN 2023 JUN 2023 Show Price Chart - - 51.01 - - - 0 56.01 / 46.01 16:00:00 CT
10 Dec 2017
JUL 2023 JUL 2023 Show Price Chart - - 51.02 - - - 0 56.02 / 46.02 16:00:00 CT
10 Dec 2017
AUG 2023 AUG 2023 Show Price Chart - - 50.98 - - - 0 55.98 / 45.98 16:00:00 CT
10 Dec 2017
SEP 2023 SEP 2023 Show Price Chart - - 51.02 - - - 0 56.02 / 46.02 16:00:00 CT
10 Dec 2017
OCT 2023 OCT 2023 Show Price Chart - - 51.03 - - - 0 56.03 / 46.03 16:00:00 CT
10 Dec 2017
NOV 2023 NOV 2023 Show Price Chart - - 51.00 - - - 0 56.00 / 46.00 16:00:00 CT
10 Dec 2017
DEC 2023 DEC 2023 Show Price Chart - - 51.02 - - - 0 56.02 / 46.02 12:00:09 CT
11 Dec 2017
JUN 2024 JUN 2024 Show Price Chart - - 51.19 - - - 0 56.19 / 46.19 16:00:00 CT
10 Dec 2017
DEC 2024 DEC 2024 Show Price Chart - - 51.38 - - - 0 56.38 / 46.38 16:00:00 CT
10 Dec 2017
JUN 2025 JUN 2025 Show Price Chart - - 51.61 - - - 0 56.61 / 46.61 16:00:00 CT
10 Dec 2017
DEC 2025 DEC 2025 Show Price Chart - - 51.81 - - - 0 56.81 / 46.81 16:00:00 CT
10 Dec 2017
JUN 2026 JUN 2026 Show Price Chart - - 52.01 - - - 0 57.01 / 47.01 16:00:00 CT
10 Dec 2017
DEC 2026 DEC 2026 Show Price Chart - - 52.21 - - - 0 57.21 / 47.21 16:00:00 CT
10 Dec 2017