Asset Class Navigation

Brent Last Day Financial Futures Quotes Globex

    • Market data is delayed by at least 10 minutes

    • All market data contained within the CME Group website should be considered as a reference only and should not be used as validation against, nor as a complement to, real-time market data feeds.
Month Options Charts Last Change Prior Settle Open High Low Volume Hi / Low Limit Updated
OCT 2015 OCT 2015 Show Price Chart 49.95 b -0.73 50.68 50.89 51.04 49.69 16,356 No Limit 11:20:07 CT
04 Sep 2015
NOV 2015 NOV 2015 Show Price Chart 50.77 a -0.76 51.53 51.01 51.83 b 50.52 9,988 No Limit 11:19:52 CT
04 Sep 2015
DEC 2015 DEC 2015 Show Price Chart 51.60 a -0.75 52.35 52.14 52.48 b 51.33 9,463 No Limit 11:19:54 CT
04 Sep 2015
JAN 2016 JAN 2016 Show Price Chart 52.29 -0.81 53.10 52.49 53.25 52.29 3,600 No Limit 11:18:00 CT
04 Sep 2015
FEB 2016 FEB 2016 Show Price Chart 52.95 -0.83 53.78 53.56 53.56 52.76 2,850 No Limit 11:19:54 CT
04 Sep 2015
MAR 2016 MAR 2016 Show Price Chart 53.59 b -0.78 54.37 54.05 54.42 b 54.05 2,830 No Limit 11:19:54 CT
04 Sep 2015
APR 2016 APR 2016 Show Price Chart 54.62 -0.36 54.98 54.62 54.62 54.62 1,716 No Limit 11:14:29 CT
04 Sep 2015
MAY 2016 MAY 2016 Show Price Chart - - 55.53 - - - 780 No Limit 11:13:26 CT
04 Sep 2015
JUN 2016 JUN 2016 Show Price Chart 55.17 b -0.86 56.03 55.77 56.06 b 55.16 1,317 No Limit 11:13:26 CT
04 Sep 2015
JUL 2016 JUL 2016 Show Price Chart - - 56.45 - - - 448 No Limit 10:42:55 CT
04 Sep 2015
AUG 2016 AUG 2016 Show Price Chart - - 56.84 - - - 507 No Limit 10:33:38 CT
04 Sep 2015
SEP 2016 SEP 2016 Show Price Chart 56.46 -0.77 57.23 56.55 56.55 56.46 296 No Limit 11:11:26 CT
04 Sep 2015
OCT 2016 OCT 2016 Show Price Chart - - 57.61 - - - 108 No Limit 11:10:00 CT
04 Sep 2015
NOV 2016 NOV 2016 Show Price Chart - - 57.99 - - - 24 No Limit 11:10:00 CT
04 Sep 2015
DEC 2016 DEC 2016 Show Price Chart 57.52 -0.82 58.34 57.92 57.95 57.52 661 No Limit 11:14:08 CT
04 Sep 2015
JAN 2017 JAN 2017 Show Price Chart - - 58.69 - - - 12 No Limit 10:28:29 CT
04 Sep 2015
FEB 2017 FEB 2017 Show Price Chart - - 59.04 - - - 17 No Limit 11:14:08 CT
04 Sep 2015
MAR 2017 MAR 2017 Show Price Chart - - 59.41 - - - 19 No Limit 11:07:13 CT
04 Sep 2015
APR 2017 APR 2017 Show Price Chart - - 59.78 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
MAY 2017 MAY 2017 Show Price Chart - - 60.09 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
JUN 2017 JUN 2017 Show Price Chart - - 60.38 - - - 8 No Limit 11:07:13 CT
04 Sep 2015
JUL 2017 JUL 2017 Show Price Chart - - 60.64 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
AUG 2017 AUG 2017 Show Price Chart - - 60.90 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
SEP 2017 SEP 2017 Show Price Chart - - 61.14 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
OCT 2017 OCT 2017 Show Price Chart - - 61.39 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
NOV 2017 NOV 2017 Show Price Chart - - 61.61 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
DEC 2017 DEC 2017 Show Price Chart - - 61.84 - - - 31 No Limit 10:35:14 CT
04 Sep 2015
JAN 2018 JAN 2018 Show Price Chart - - 62.09 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
FEB 2018 FEB 2018 Show Price Chart - - 62.32 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
MAR 2018 MAR 2018 Show Price Chart - - 62.53 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
APR 2018 APR 2018 Show Price Chart - - 62.74 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
MAY 2018 MAY 2018 Show Price Chart - - 62.95 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
JUN 2018 JUN 2018 Show Price Chart - - 63.16 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
JUL 2018 JUL 2018 Show Price Chart - - 63.29 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
AUG 2018 AUG 2018 Show Price Chart - - 63.42 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
SEP 2018 SEP 2018 Show Price Chart - - 63.55 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
OCT 2018 OCT 2018 Show Price Chart - - 63.68 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
NOV 2018 NOV 2018 Show Price Chart - - 63.81 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
DEC 2018 DEC 2018 Show Price Chart - - 63.93 - - - 2 No Limit 08:52:52 CT
04 Sep 2015
JAN 2019 JAN 2019 Show Price Chart - - 64.08 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
FEB 2019 FEB 2019 Show Price Chart - - 64.23 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
MAR 2019 MAR 2019 Show Price Chart - - 64.38 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
APR 2019 APR 2019 Show Price Chart - - 64.53 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
MAY 2019 MAY 2019 Show Price Chart - - 64.68 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
JUN 2019 JUN 2019 Show Price Chart - - 64.82 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
JUL 2019 JUL 2019 Show Price Chart - - 64.90 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
AUG 2019 AUG 2019 Show Price Chart - - 64.97 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
SEP 2019 SEP 2019 Show Price Chart - - 65.04 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
OCT 2019 OCT 2019 Show Price Chart - - 65.11 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
NOV 2019 NOV 2019 Show Price Chart - - 65.18 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
DEC 2019 DEC 2019 Show Price Chart - - 65.25 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
JAN 2020 JAN 2020 Show Price Chart - - 65.34 - - - 0 No Limit 17:56:48 CT
03 Sep 2015
FEB 2020 FEB 2020 Show Price Chart - - 65.42 - - - 0 No Limit 17:55:39 CT
03 Sep 2015
MAR 2020 MAR 2020 Show Price Chart - - 65.50 - - - 0 No Limit 17:56:37 CT
03 Sep 2015
APR 2020 APR 2020 Show Price Chart - - 65.58 - - - 0 No Limit 17:56:52 CT
03 Sep 2015
MAY 2020 MAY 2020 Show Price Chart - - 65.66 - - - 0 No Limit 17:56:34 CT
03 Sep 2015
JUN 2020 JUN 2020 Show Price Chart - - 65.74 - - - 0 No Limit 17:56:24 CT
03 Sep 2015
JUL 2020 JUL 2020 Show Price Chart - - 65.83 - - - 0 No Limit 17:55:58 CT
03 Sep 2015
AUG 2020 AUG 2020 Show Price Chart - - 65.91 - - - 0 No Limit 17:56:30 CT
03 Sep 2015
SEP 2020 SEP 2020 Show Price Chart - - 65.99 - - - 0 No Limit 17:56:48 CT
03 Sep 2015
OCT 2020 OCT 2020 Show Price Chart - - 66.07 - - - 0 No Limit 17:55:35 CT
03 Sep 2015
NOV 2020 NOV 2020 Show Price Chart - - 66.15 - - - 0 No Limit 17:56:35 CT
03 Sep 2015
DEC 2020 DEC 2020 Show Price Chart - - 66.23 - - - 0 No Limit 08:52:52 CT
04 Sep 2015
JAN 2021 JAN 2021 Show Price Chart - - 66.28 - - - 0 No Limit 17:55:55 CT
03 Sep 2015
FEB 2021 FEB 2021 Show Price Chart - - 66.33 - - - 0 No Limit 17:56:16 CT
03 Sep 2015
MAR 2021 MAR 2021 Show Price Chart - - 66.38 - - - 0 No Limit 17:56:20 CT
03 Sep 2015
APR 2021 APR 2021 Show Price Chart - - 66.43 - - - 0 No Limit 17:56:15 CT
03 Sep 2015
MAY 2021 MAY 2021 Show Price Chart - - 66.48 - - - 0 No Limit 17:56:33 CT
03 Sep 2015
JUN 2021 JUN 2021 Show Price Chart - - 66.52 - - - 0 No Limit 17:56:49 CT
03 Sep 2015
JUL 2021 JUL 2021 Show Price Chart - - 66.57 - - - 0 No Limit 17:56:13 CT
03 Sep 2015
AUG 2021 AUG 2021 Show Price Chart - - 66.62 - - - 0 No Limit 17:56:57 CT
03 Sep 2015
SEP 2021 SEP 2021 Show Price Chart - - 66.67 - - - 0 No Limit 17:56:09 CT
03 Sep 2015
OCT 2021 OCT 2021 Show Price Chart - - 66.72 - - - 0 No Limit 17:55:45 CT
03 Sep 2015
NOV 2021 NOV 2021 Show Price Chart - - 66.77 - - - 0 No Limit 17:56:43 CT
03 Sep 2015
DEC 2021 DEC 2021 Show Price Chart - - 66.81 - - - 0 No Limit 17:55:38 CT
03 Sep 2015
JAN 2022 JAN 2022 Show Price Chart - - 66.84 - - - 0 No Limit 17:56:48 CT
03 Sep 2015
FEB 2022 FEB 2022 Show Price Chart - - 66.87 - - - 0 No Limit 17:55:32 CT
03 Sep 2015
MAR 2022 MAR 2022 Show Price Chart - - 66.90 - - - 0 No Limit 17:56:46 CT
03 Sep 2015
APR 2022 APR 2022 Show Price Chart - - 66.93 - - - 0 No Limit 17:55:33 CT
03 Sep 2015
MAY 2022 MAY 2022 Show Price Chart - - 66.95 - - - 0 No Limit 17:56:18 CT
03 Sep 2015
JUN 2022 JUN 2022 Show Price Chart - - 66.97 - - - 0 No Limit 17:56:39 CT
03 Sep 2015
JUL 2022 JUL 2022 Show Price Chart - - 67.00 - - - 0 No Limit 17:56:59 CT
03 Sep 2015
AUG 2022 AUG 2022 Show Price Chart - - 67.03 - - - 0 No Limit 17:56:04 CT
03 Sep 2015
SEP 2022 SEP 2022 Show Price Chart - - 67.06 - - - 0 No Limit 17:56:25 CT
03 Sep 2015
OCT 2022 OCT 2022 Show Price Chart - - 67.09 - - - 0 No Limit 17:56:43 CT
03 Sep 2015
NOV 2022 NOV 2022 Show Price Chart - - 67.11 - - - 0 No Limit 17:55:38 CT
03 Sep 2015
DEC 2022 DEC 2022 Show Price Chart - - 67.13 - - - 0 No Limit 17:55:44 CT
03 Sep 2015