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
DEC 2017 DEC 2017 Show Price Chart 51.59 -0.31 51.90 51.89 52.04 51.55 65,499 56.90 / 46.90 04:03:10 CT
24 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 51.77 -0.31 52.08 52.08 52.21 51.74 8,243 57.08 / 47.08 04:03:05 CT
24 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 51.89 -0.30 52.19 52.15 52.31 51.85 2,690 57.19 / 47.19 04:03:10 CT
24 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 51.96 -0.30 52.26 52.22 52.37 51.95 3,031 57.26 / 47.26 04:02:31 CT
24 Oct 2017
APR 2018 APR 2018 Show Price Chart 51.95 -0.33 52.28 52.33 52.33 51.95 1,473 57.28 / 47.28 04:02:31 CT
24 Oct 2017
MAY 2018 MAY 2018 Show Price Chart 52.12 -0.13 52.25 52.29 52.29 52.12 1,574 57.25 / 47.25 04:02:52 CT
24 Oct 2017
JUN 2018 JUN 2018 Show Price Chart 51.88 -0.30 52.18 52.16 52.25 51.86 2,270 57.18 / 47.18 04:02:33 CT
24 Oct 2017
JUL 2018 JUL 2018 Show Price Chart 51.93 -0.13 52.06 52.09 52.09 51.93 289 57.06 / 47.06 04:02:31 CT
24 Oct 2017
AUG 2018 AUG 2018 Show Price Chart 51.82 -0.11 51.93 51.97 51.97 51.82 253 56.93 / 46.93 04:01:16 CT
24 Oct 2017
SEP 2018 SEP 2018 Show Price Chart 51.72 -0.08 51.80 51.75 51.75 51.72 116 56.80 / 46.80 04:02:31 CT
24 Oct 2017
OCT 2018 OCT 2018 Show Price Chart 51.55 -0.12 51.67 51.55 51.55 51.55 4 56.67 / 46.67 04:01:14 CT
24 Oct 2017
NOV 2018 NOV 2018 Show Price Chart - - 51.54 - - - 25 56.54 / 46.54 04:00:59 CT
24 Oct 2017
DEC 2018 DEC 2018 Show Price Chart 51.14 -0.29 51.43 51.45 51.51 51.12 1,668 56.43 / 46.43 04:02:31 CT
24 Oct 2017
JAN 2019 JAN 2019 Show Price Chart 51.28 0.00 51.28 51.28 51.28 51.28 160 56.28 / 46.28 04:00:59 CT
24 Oct 2017
FEB 2019 FEB 2019 Show Price Chart - - 51.14 - - - 135 56.14 / 46.14 04:00:59 CT
24 Oct 2017
MAR 2019 MAR 2019 Show Price Chart - - 51.01 - - - 25 56.01 / 46.01 04:00:59 CT
24 Oct 2017
APR 2019 APR 2019 Show Price Chart - - 50.90 - - - 8 55.90 / 45.90 03:39:19 CT
24 Oct 2017
MAY 2019 MAY 2019 Show Price Chart - - 50.79 - - - 27 55.79 / 45.79 04:00:59 CT
24 Oct 2017
JUN 2019 JUN 2019 Show Price Chart 50.44 -0.28 50.72 50.73 50.74 50.44 170 55.72 / 45.72 04:01:47 CT
24 Oct 2017
JUL 2019 JUL 2019 Show Price Chart - - 50.61 - - - 27 55.61 / 45.61 04:00:59 CT
24 Oct 2017
AUG 2019 AUG 2019 Show Price Chart - - 50.52 - - - 0 55.52 / 45.52 04:00:58 CT
24 Oct 2017
SEP 2019 SEP 2019 Show Price Chart - - 50.45 - - - 5 55.45 / 45.45 04:00:44 CT
24 Oct 2017
OCT 2019 OCT 2019 Show Price Chart - - 50.41 - - - 0 55.41 / 45.41 03:39:19 CT
24 Oct 2017
NOV 2019 NOV 2019 Show Price Chart - - 50.37 - - - 0 55.37 / 45.37 18:56:10 CT
23 Oct 2017
DEC 2019 DEC 2019 Show Price Chart 50.10 -0.23 50.33 50.29 50.36 50.09 244 55.33 / 45.33 04:02:03 CT
24 Oct 2017
JAN 2020 JAN 2020 Show Price Chart - - 50.25 - - - 0 55.25 / 45.25 18:56:45 CT
23 Oct 2017
FEB 2020 FEB 2020 Show Price Chart - - 50.18 - - - 0 55.18 / 45.18 18:56:41 CT
23 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 50.11 - - - 0 55.11 / 45.11 18:56:54 CT
23 Oct 2017
APR 2020 APR 2020 Show Price Chart - - 50.06 - - - 0 55.06 / 45.06 18:56:08 CT
23 Oct 2017
MAY 2020 MAY 2020 Show Price Chart - - 50.01 - - - 0 55.01 / 45.01 18:56:06 CT
23 Oct 2017
JUN 2020 JUN 2020 Show Price Chart - - 49.98 - - - 10 54.98 / 44.98 02:32:15 CT
24 Oct 2017
JUL 2020 JUL 2020 Show Price Chart - - 49.92 - - - 0 54.92 / 44.92 18:56:24 CT
23 Oct 2017
AUG 2020 AUG 2020 Show Price Chart - - 49.89 - - - 0 54.89 / 44.89 18:56:10 CT
23 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 49.87 - - - 0 54.87 / 44.87 18:56:32 CT
23 Oct 2017
OCT 2020 OCT 2020 Show Price Chart - - 49.86 - - - 0 54.86 / 44.86 18:57:07 CT
23 Oct 2017
NOV 2020 NOV 2020 Show Price Chart - - 49.86 - - - 0 54.86 / 44.86 18:56:16 CT
23 Oct 2017
DEC 2020 DEC 2020 Show Price Chart 49.88 +0.01 49.87 49.89 49.89 49.85 61 54.87 / 44.87 04:01:00 CT
24 Oct 2017
JAN 2021 JAN 2021 Show Price Chart - - 49.82 - - - 0 54.82 / 44.82 18:56:25 CT
23 Oct 2017
FEB 2021 FEB 2021 Show Price Chart - - 49.78 - - - 0 54.78 / 44.78 18:57:14 CT
23 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 49.75 - - - 0 54.75 / 44.75 18:56:13 CT
23 Oct 2017
APR 2021 APR 2021 Show Price Chart - - 49.74 - - - 0 54.74 / 44.74 18:56:09 CT
23 Oct 2017
MAY 2021 MAY 2021 Show Price Chart - - 49.74 - - - 0 54.74 / 44.74 18:56:42 CT
23 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 49.76 - - - 0 54.76 / 44.76 18:56:51 CT
23 Oct 2017
JUL 2021 JUL 2021 Show Price Chart - - 49.71 - - - 0 54.71 / 44.71 18:57:03 CT
23 Oct 2017
AUG 2021 AUG 2021 Show Price Chart - - 49.69 - - - 0 54.69 / 44.69 18:56:23 CT
23 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 49.68 - - - 0 54.68 / 44.68 18:56:18 CT
23 Oct 2017
OCT 2021 OCT 2021 Show Price Chart - - 49.69 - - - 0 54.69 / 44.69 18:56:50 CT
23 Oct 2017
NOV 2021 NOV 2021 Show Price Chart - - 49.71 - - - 0 54.71 / 44.71 18:56:26 CT
23 Oct 2017
DEC 2021 DEC 2021 Show Price Chart 49.65 -0.10 49.75 49.65 49.65 49.65 24 54.75 / 44.75 04:01:00 CT
24 Oct 2017
JAN 2022 JAN 2022 Show Price Chart - - 49.73 - - - 0 54.73 / 44.73 18:56:17 CT
23 Oct 2017
FEB 2022 FEB 2022 Show Price Chart - - 49.72 - - - 0 54.72 / 44.72 18:56:51 CT
23 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 49.71 - - - 0 54.71 / 44.71 18:56:24 CT
23 Oct 2017
APR 2022 APR 2022 Show Price Chart - - 49.71 - - - 0 54.71 / 44.71 18:56:44 CT
23 Oct 2017
MAY 2022 MAY 2022 Show Price Chart - - 49.75 - - - 0 54.75 / 44.75 18:56:42 CT
23 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 49.81 - - - 0 54.81 / 44.81 18:56:12 CT
23 Oct 2017
JUL 2022 JUL 2022 Show Price Chart - - 49.79 - - - 0 54.79 / 44.79 18:57:02 CT
23 Oct 2017
AUG 2022 AUG 2022 Show Price Chart - - 49.78 - - - 0 54.78 / 44.78 18:56:51 CT
23 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 49.79 - - - 0 54.79 / 44.79 18:56:48 CT
23 Oct 2017
OCT 2022 OCT 2022 Show Price Chart - - 49.82 - - - 0 54.82 / 44.82 18:56:45 CT
23 Oct 2017
NOV 2022 NOV 2022 Show Price Chart - - 49.88 - - - 0 54.88 / 44.88 18:56:10 CT
23 Oct 2017
DEC 2022 DEC 2022 Show Price Chart - - 49.95 - - - 2 54.95 / 44.95 04:01:44 CT
24 Oct 2017
JUN 2023 JUN 2023 Show Price Chart - - 50.16 - - - 0 55.16 / 45.16 18:56:49 CT
23 Oct 2017
DEC 2023 DEC 2023 Show Price Chart - - 50.45 - - - 0 55.45 / 45.45 04:01:44 CT
24 Oct 2017
JUN 2024 JUN 2024 Show Price Chart - - 50.69 - - - 0 55.69 / 45.69 18:56:57 CT
23 Oct 2017
DEC 2024 DEC 2024 Show Price Chart - - 51.00 - - - 0 56.00 / 46.00 18:57:08 CT
23 Oct 2017
JUN 2025 JUN 2025 Show Price Chart - - 51.30 - - - 0 56.30 / 46.30 18:56:46 CT
23 Oct 2017
DEC 2025 DEC 2025 Show Price Chart - - 51.60 - - - 0 56.60 / 46.60 21:17:28 CT
23 Oct 2017