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 56.27 -0.28 56.55 56.69 56.76 56.11 6,427 No Limit 07:31:28 CT
20 Nov 2017
JAN 2018 JAN 2018 Show Price Chart 56.36 -0.35 56.71 56.80 56.93 56.22 187,234 61.71 / 51.71 07:32:45 CT
20 Nov 2017
FEB 2018 FEB 2018 Show Price Chart 56.43 -0.38 56.81 56.88 56.98 56.30 36,237 61.81 / 51.81 07:32:35 CT
20 Nov 2017
MAR 2018 MAR 2018 Show Price Chart 56.45 -0.42 56.87 56.93 57.00 56.33 22,814 61.87 / 51.87 07:32:35 CT
20 Nov 2017
APR 2018 APR 2018 Show Price Chart 56.46 -0.43 56.89 56.83 56.98 56.34 16,273 61.89 / 51.89 07:31:38 CT
20 Nov 2017
MAY 2018 MAY 2018 Show Price Chart 56.37 -0.44 56.81 56.73 56.85 56.24 6,367 61.81 / 51.81 07:32:25 CT
20 Nov 2017
JUN 2018 JUN 2018 Show Price Chart 56.19 -0.46 56.65 56.55 56.69 56.06 13,651 61.65 / 51.65 07:32:25 CT
20 Nov 2017
JUL 2018 JUL 2018 Show Price Chart 56.15 -0.24 56.39 56.32 56.32 56.14 2,820 61.39 / 51.39 07:32:05 CT
20 Nov 2017
AUG 2018 AUG 2018 Show Price Chart 55.85 -0.24 56.09 55.82 55.85 55.77 1,199 61.09 / 51.09 07:32:25 CT
20 Nov 2017
SEP 2018 SEP 2018 Show Price Chart 55.31 -0.46 55.77 55.68 55.71 55.26 2,013 60.77 / 50.77 07:32:05 CT
20 Nov 2017
OCT 2018 OCT 2018 Show Price Chart 55.14 -0.30 55.44 55.30 55.30 55.14 258 60.44 / 50.44 07:23:09 CT
20 Nov 2017
NOV 2018 NOV 2018 Show Price Chart 54.57 -0.55 55.12 55.05 55.05 54.57 222 60.12 / 50.12 07:27:59 CT
20 Nov 2017
DEC 2018 DEC 2018 Show Price Chart 54.35 -0.46 54.81 54.84 54.87 54.26 11,698 59.81 / 49.81 07:32:25 CT
20 Nov 2017
JAN 2019 JAN 2019 Show Price Chart - - 54.48 - - - 53 59.48 / 49.48 07:02:05 CT
20 Nov 2017
FEB 2019 FEB 2019 Show Price Chart - - 54.17 - - - 144 59.17 / 49.17 07:02:05 CT
20 Nov 2017
MAR 2019 MAR 2019 Show Price Chart - - 53.86 - - - 25 58.86 / 48.86 07:02:08 CT
20 Nov 2017
APR 2019 APR 2019 Show Price Chart - - 53.58 - - - 3 58.58 / 48.58 07:02:08 CT
20 Nov 2017
MAY 2019 MAY 2019 Show Price Chart - - 53.32 - - - 24 58.32 / 48.32 07:02:08 CT
20 Nov 2017
JUN 2019 JUN 2019 Show Price Chart 52.69 -0.41 53.10 53.06 53.06 52.62 814 58.10 / 48.10 07:25:52 CT
20 Nov 2017
JUL 2019 JUL 2019 Show Price Chart - - 52.86 - - - 18 57.86 / 47.86 07:02:05 CT
20 Nov 2017
AUG 2019 AUG 2019 Show Price Chart - - 52.65 - - - 0 57.65 / 47.65 07:02:05 CT
20 Nov 2017
SEP 2019 SEP 2019 Show Price Chart - - 52.47 - - - 26 57.47 / 47.47 07:19:45 CT
20 Nov 2017
OCT 2019 OCT 2019 Show Price Chart - - 52.33 - - - 19 57.33 / 47.33 07:02:05 CT
20 Nov 2017
NOV 2019 NOV 2019 Show Price Chart - - 52.18 - - - 38 57.18 / 47.18 06:26:37 CT
20 Nov 2017
DEC 2019 DEC 2019 Show Price Chart 51.66 -0.40 52.06 52.00 52.04 51.59 3,338 57.06 / 47.06 07:27:22 CT
20 Nov 2017
JAN 2020 JAN 2020 Show Price Chart - - 51.88 - - - 0 56.88 / 46.88 16:00:00 CT
19 Nov 2017
FEB 2020 FEB 2020 Show Price Chart - - 51.73 - - - 0 56.73 / 46.73 16:00:00 CT
19 Nov 2017
MAR 2020 MAR 2020 Show Price Chart - - 51.59 - - - 0 56.59 / 46.59 16:00:00 CT
19 Nov 2017
APR 2020 APR 2020 Show Price Chart - - 51.43 - - - 0 56.43 / 46.43 16:00:00 CT
19 Nov 2017
MAY 2020 MAY 2020 Show Price Chart - - 51.29 - - - 0 56.29 / 46.29 16:00:00 CT
19 Nov 2017
JUN 2020 JUN 2020 Show Price Chart 50.80 -0.37 51.17 50.81 50.81 50.80 6 56.17 / 46.17 07:01:33 CT
20 Nov 2017
JUL 2020 JUL 2020 Show Price Chart - - 51.01 - - - 0 56.01 / 46.01 16:00:00 CT
19 Nov 2017
AUG 2020 AUG 2020 Show Price Chart - - 50.92 - - - 0 55.92 / 45.92 16:00:00 CT
19 Nov 2017
SEP 2020 SEP 2020 Show Price Chart - - 50.83 - - - 0 55.83 / 45.83 16:00:00 CT
19 Nov 2017
OCT 2020 OCT 2020 Show Price Chart - - 50.76 - - - 0 55.76 / 45.76 16:00:00 CT
19 Nov 2017
NOV 2020 NOV 2020 Show Price Chart - - 50.67 - - - 0 55.67 / 45.67 16:00:00 CT
19 Nov 2017
DEC 2020 DEC 2020 Show Price Chart 50.31 -0.30 50.61 50.60 50.60 50.31 270 55.61 / 45.61 07:24:22 CT
20 Nov 2017
JAN 2021 JAN 2021 Show Price Chart - - 50.50 - - - 0 55.50 / 45.50 16:00:00 CT
19 Nov 2017
FEB 2021 FEB 2021 Show Price Chart - - 50.42 - - - 0 55.42 / 45.42 16:00:00 CT
19 Nov 2017
MAR 2021 MAR 2021 Show Price Chart - - 50.37 - - - 0 55.37 / 45.37 16:00:00 CT
19 Nov 2017
APR 2021 APR 2021 Show Price Chart - - 50.33 - - - 0 55.33 / 45.33 16:00:00 CT
19 Nov 2017
MAY 2021 MAY 2021 Show Price Chart - - 50.25 - - - 0 55.25 / 45.25 16:00:00 CT
19 Nov 2017
JUN 2021 JUN 2021 Show Price Chart - - 50.20 - - - 0 55.20 / 45.20 16:00:00 CT
19 Nov 2017
JUL 2021 JUL 2021 Show Price Chart - - 50.14 - - - 0 55.14 / 45.14 16:00:00 CT
19 Nov 2017
AUG 2021 AUG 2021 Show Price Chart - - 50.10 - - - 0 55.10 / 45.10 16:00:00 CT
19 Nov 2017
SEP 2021 SEP 2021 Show Price Chart - - 50.02 - - - 0 55.02 / 45.02 16:00:00 CT
19 Nov 2017
OCT 2021 OCT 2021 Show Price Chart - - 49.99 - - - 0 54.99 / 44.99 16:00:00 CT
19 Nov 2017
NOV 2021 NOV 2021 Show Price Chart - - 49.95 - - - 0 54.95 / 44.95 16:00:00 CT
19 Nov 2017
DEC 2021 DEC 2021 Show Price Chart - - 49.93 - - - 12 54.93 / 44.93 06:59:13 CT
20 Nov 2017
JAN 2022 JAN 2022 Show Price Chart - - 49.89 - - - 0 54.89 / 44.89 16:00:00 CT
19 Nov 2017
FEB 2022 FEB 2022 Show Price Chart - - 49.87 - - - 0 54.87 / 44.87 16:00:00 CT
19 Nov 2017
MAR 2022 MAR 2022 Show Price Chart - - 49.89 - - - 0 54.89 / 44.89 16:00:00 CT
19 Nov 2017
APR 2022 APR 2022 Show Price Chart - - 49.92 - - - 0 54.92 / 44.92 16:00:00 CT
19 Nov 2017
MAY 2022 MAY 2022 Show Price Chart - - 49.90 - - - 0 54.90 / 44.90 16:00:00 CT
19 Nov 2017
JUN 2022 JUN 2022 Show Price Chart - - 49.90 - - - 0 54.90 / 44.90 16:00:00 CT
19 Nov 2017
JUL 2022 JUL 2022 Show Price Chart - - 49.89 - - - 0 54.89 / 44.89 16:00:00 CT
19 Nov 2017
AUG 2022 AUG 2022 Show Price Chart - - 49.91 - - - 0 54.91 / 44.91 16:00:00 CT
19 Nov 2017
SEP 2022 SEP 2022 Show Price Chart - - 49.94 - - - 0 54.94 / 44.94 16:00:00 CT
19 Nov 2017
OCT 2022 OCT 2022 Show Price Chart - - 49.95 - - - 0 54.95 / 44.95 16:00:00 CT
19 Nov 2017
NOV 2022 NOV 2022 Show Price Chart - - 49.95 - - - 0 54.95 / 44.95 16:00:00 CT
19 Nov 2017
DEC 2022 DEC 2022 Show Price Chart - - 49.96 - - - 0 54.96 / 44.96 07:01:41 CT
20 Nov 2017
JAN 2023 JAN 2023 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
FEB 2023 FEB 2023 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
MAR 2023 MAR 2023 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
APR 2023 APR 2023 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
MAY 2023 MAY 2023 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
JUN 2023 JUN 2023 Show Price Chart - - 50.09 - - - 0 55.09 / 45.09 16:00:00 CT
19 Nov 2017
JUL 2023 JUL 2023 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
AUG 2023 AUG 2023 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
SEP 2023 SEP 2023 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
OCT 2023 OCT 2023 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
NOV 2023 NOV 2023 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
DEC 2023 DEC 2023 Show Price Chart - - 50.22 - - - 0 55.22 / 45.22 07:01:43 CT
20 Nov 2017
JUN 2024 JUN 2024 Show Price Chart - - 50.43 - - - 0 55.43 / 45.43 16:00:00 CT
19 Nov 2017
DEC 2024 DEC 2024 Show Price Chart - - 50.65 - - - 0 55.65 / 45.65 16:00:00 CT
19 Nov 2017
JUN 2025 JUN 2025 Show Price Chart - - 50.88 - - - 0 55.88 / 45.88 16:00:00 CT
19 Nov 2017
DEC 2025 DEC 2025 Show Price Chart - - 50.91 - - - 0 55.91 / 45.91 16:00:00 CT
19 Nov 2017
JUN 2026 JUN 2026 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017
DEC 2026 DEC 2026 Show Price Chart - - 0.00 - - - 0 - 16:00:00 CT
19 Nov 2017