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
NOV 2016 NOV 2016 Show Price Chart 45.98 -1.67 47.65 47.42 48.25 45.67 39,562 No Limit 15:59:49 CT
23 Sep 2016
DEC 2016 DEC 2016 Show Price Chart 46.72 -1.49 48.21 47.94 48.75 46.26 22,061 No Limit 15:59:54 CT
23 Sep 2016
JAN 2017 JAN 2017 Show Price Chart 47.12 -1.62 48.74 48.32 49.22 46.88 7,546 No Limit 15:55:00 CT
23 Sep 2016
FEB 2017 FEB 2017 Show Price Chart 47.75 -1.52 49.27 48.82 49.41 47.75 5,601 No Limit 15:59:21 CT
23 Sep 2016
MAR 2017 MAR 2017 Show Price Chart 47.95 -1.84 49.79 49.97 49.97 47.95 6,537 No Limit 15:50:12 CT
23 Sep 2016
APR 2017 APR 2017 Show Price Chart 48.62 -1.65 50.27 48.62 48.62 48.62 3,628 No Limit 15:49:05 CT
23 Sep 2016
MAY 2017 MAY 2017 Show Price Chart - - 50.69 - - - 3,331 No Limit 15:40:38 CT
23 Sep 2016
JUN 2017 JUN 2017 Show Price Chart 50.88 -0.17 51.05 50.83 51.40 50.83 3,254 No Limit 15:59:21 CT
23 Sep 2016
JUL 2017 JUL 2017 Show Price Chart - - 51.38 - - - 1,105 No Limit 15:07:49 CT
23 Sep 2016
AUG 2017 AUG 2017 Show Price Chart - - 51.65 - - - 724 No Limit 15:38:00 CT
23 Sep 2016
SEP 2017 SEP 2017 Show Price Chart - - 51.87 - - - 412 No Limit 15:38:00 CT
23 Sep 2016
OCT 2017 OCT 2017 Show Price Chart - - 52.07 - - - 309 No Limit 15:18:32 CT
23 Sep 2016
NOV 2017 NOV 2017 Show Price Chart - - 52.25 - - - 172 No Limit 14:11:22 CT
23 Sep 2016
DEC 2017 DEC 2017 Show Price Chart 51.13 -1.28 52.41 52.09 52.50 51.13 898 No Limit 14:51:18 CT
23 Sep 2016
JAN 2018 JAN 2018 Show Price Chart - - 52.60 - - - 50 No Limit 11:16:00 CT
23 Sep 2016
FEB 2018 FEB 2018 Show Price Chart - - 52.80 - - - 31 No Limit 11:35:51 CT
23 Sep 2016
MAR 2018 MAR 2018 Show Price Chart - - 53.03 - - - 24 No Limit 12:34:35 CT
23 Sep 2016
APR 2018 APR 2018 Show Price Chart - - 53.24 - - - 1 No Limit 10:47:19 CT
23 Sep 2016
MAY 2018 MAY 2018 Show Price Chart - - 53.46 - - - 0 No Limit 18:09:44 CT
22 Sep 2016
JUN 2018 JUN 2018 Show Price Chart 53.24 -0.43 53.67 53.24 53.24 53.24 71 No Limit 14:51:18 CT
23 Sep 2016
JUL 2018 JUL 2018 Show Price Chart - - 53.90 - - - 0 No Limit 18:09:23 CT
22 Sep 2016
AUG 2018 AUG 2018 Show Price Chart - - 54.08 - - - 0 No Limit 18:10:02 CT
22 Sep 2016
SEP 2018 SEP 2018 Show Price Chart - - 54.25 - - - 0 No Limit 18:09:12 CT
22 Sep 2016
OCT 2018 OCT 2018 Show Price Chart - - 54.43 - - - 0 No Limit 18:09:44 CT
22 Sep 2016
NOV 2018 NOV 2018 Show Price Chart - - 54.56 - - - 0 No Limit 18:10:21 CT
22 Sep 2016
DEC 2018 DEC 2018 Show Price Chart 53.40 -1.29 54.69 54.20 54.91 53.40 157 No Limit 13:49:39 CT
23 Sep 2016
JAN 2019 JAN 2019 Show Price Chart - - 54.88 - - - 0 No Limit 18:10:08 CT
22 Sep 2016
FEB 2019 FEB 2019 Show Price Chart - - 55.05 - - - 0 No Limit 18:09:33 CT
22 Sep 2016
MAR 2019 MAR 2019 Show Price Chart - - 55.22 - - - 0 No Limit 18:09:11 CT
22 Sep 2016
APR 2019 APR 2019 Show Price Chart - - 55.42 - - - 0 No Limit 18:08:54 CT
22 Sep 2016
MAY 2019 MAY 2019 Show Price Chart - - 55.63 - - - 0 No Limit 18:09:45 CT
22 Sep 2016
JUN 2019 JUN 2019 Show Price Chart - - 55.83 - - - 83 No Limit 10:57:45 CT
23 Sep 2016
JUL 2019 JUL 2019 Show Price Chart - - 55.95 - - - 0 No Limit 18:09:52 CT
22 Sep 2016
AUG 2019 AUG 2019 Show Price Chart - - 56.07 - - - 0 No Limit 18:10:20 CT
22 Sep 2016
SEP 2019 SEP 2019 Show Price Chart - - 56.19 - - - 0 No Limit 18:10:01 CT
22 Sep 2016
OCT 2019 OCT 2019 Show Price Chart - - 56.32 - - - 0 No Limit 18:09:43 CT
22 Sep 2016
NOV 2019 NOV 2019 Show Price Chart - - 56.44 - - - 0 No Limit 18:09:55 CT
22 Sep 2016
DEC 2019 DEC 2019 Show Price Chart - - 56.56 - - - 83 No Limit 10:57:45 CT
23 Sep 2016
JAN 2020 JAN 2020 Show Price Chart - - 56.72 - - - 0 No Limit 18:10:13 CT
22 Sep 2016
FEB 2020 FEB 2020 Show Price Chart - - 56.87 - - - 0 No Limit 18:09:00 CT
22 Sep 2016
MAR 2020 MAR 2020 Show Price Chart - - 57.02 - - - 0 No Limit 18:10:02 CT
22 Sep 2016
APR 2020 APR 2020 Show Price Chart - - 57.17 - - - 0 No Limit 18:10:17 CT
22 Sep 2016
MAY 2020 MAY 2020 Show Price Chart - - 57.32 - - - 0 No Limit 18:09:58 CT
22 Sep 2016
JUN 2020 JUN 2020 Show Price Chart - - 57.47 - - - 0 No Limit 18:09:48 CT
22 Sep 2016
JUL 2020 JUL 2020 Show Price Chart - - 57.60 - - - 0 No Limit 18:09:20 CT
22 Sep 2016
AUG 2020 AUG 2020 Show Price Chart - - 57.73 - - - 0 No Limit 18:09:54 CT
22 Sep 2016
SEP 2020 SEP 2020 Show Price Chart - - 57.85 - - - 0 No Limit 18:10:13 CT
22 Sep 2016
OCT 2020 OCT 2020 Show Price Chart - - 57.97 - - - 0 No Limit 18:08:56 CT
22 Sep 2016
NOV 2020 NOV 2020 Show Price Chart - - 58.09 - - - 0 No Limit 18:09:59 CT
22 Sep 2016
DEC 2020 DEC 2020 Show Price Chart - - 58.21 - - - 0 No Limit 18:09:53 CT
22 Sep 2016
JAN 2021 JAN 2021 Show Price Chart - - 58.34 - - - 0 No Limit 18:09:17 CT
22 Sep 2016
FEB 2021 FEB 2021 Show Price Chart - - 58.47 - - - 0 No Limit 18:09:40 CT
22 Sep 2016
MAR 2021 MAR 2021 Show Price Chart - - 58.60 - - - 0 No Limit 18:09:43 CT
22 Sep 2016
APR 2021 APR 2021 Show Price Chart - - 58.73 - - - 0 No Limit 18:09:39 CT
22 Sep 2016
MAY 2021 MAY 2021 Show Price Chart - - 58.86 - - - 0 No Limit 18:09:57 CT
22 Sep 2016
JUN 2021 JUN 2021 Show Price Chart - - 58.98 - - - 0 No Limit 18:10:14 CT
22 Sep 2016
JUL 2021 JUL 2021 Show Price Chart - - 59.10 - - - 0 No Limit 18:09:36 CT
22 Sep 2016
AUG 2021 AUG 2021 Show Price Chart - - 59.22 - - - 0 No Limit 18:10:22 CT
22 Sep 2016
SEP 2021 SEP 2021 Show Price Chart - - 59.34 - - - 0 No Limit 18:09:32 CT
22 Sep 2016
OCT 2021 OCT 2021 Show Price Chart - - 59.46 - - - 0 No Limit 18:09:06 CT
22 Sep 2016
NOV 2021 NOV 2021 Show Price Chart - - 59.58 - - - 0 No Limit 18:10:07 CT
22 Sep 2016
DEC 2021 DEC 2021 Show Price Chart - - 59.70 - - - 0 No Limit 18:08:59 CT
22 Sep 2016
JAN 2022 JAN 2022 Show Price Chart - - 59.82 - - - 0 No Limit 18:10:13 CT
22 Sep 2016
FEB 2022 FEB 2022 Show Price Chart - - 59.94 - - - 0 No Limit 18:08:52 CT
22 Sep 2016
MAR 2022 MAR 2022 Show Price Chart - - 60.06 - - - 0 No Limit 18:10:11 CT
22 Sep 2016
APR 2022 APR 2022 Show Price Chart - - 60.17 - - - 0 No Limit 18:08:54 CT
22 Sep 2016
MAY 2022 MAY 2022 Show Price Chart - - 60.28 - - - 0 No Limit 18:09:42 CT
22 Sep 2016
JUN 2022 JUN 2022 Show Price Chart - - 60.39 - - - 0 No Limit 18:10:04 CT
22 Sep 2016
JUL 2022 JUL 2022 Show Price Chart - - 60.51 - - - 0 No Limit 18:10:24 CT
22 Sep 2016
AUG 2022 AUG 2022 Show Price Chart - - 60.63 - - - 0 No Limit 18:09:27 CT
22 Sep 2016
SEP 2022 SEP 2022 Show Price Chart - - 60.75 - - - 0 No Limit 18:09:48 CT
22 Sep 2016
OCT 2022 OCT 2022 Show Price Chart - - 60.86 - - - 0 No Limit 18:10:07 CT
22 Sep 2016
NOV 2022 NOV 2022 Show Price Chart - - 60.97 - - - 0 No Limit 18:08:59 CT
22 Sep 2016
DEC 2022 DEC 2022 Show Price Chart - - 61.08 - - - 0 No Limit 18:09:05 CT
22 Sep 2016
JAN 2023 JAN 2023 Show Price Chart - - 61.13 - - - 0 No Limit 18:09:14 CT
22 Sep 2016
FEB 2023 FEB 2023 Show Price Chart - - 61.18 - - - 0 No Limit 18:09:37 CT
22 Sep 2016
MAR 2023 MAR 2023 Show Price Chart - - 61.23 - - - 0 No Limit 18:09:15 CT
22 Sep 2016
APR 2023 APR 2023 Show Price Chart - - 61.23 - - - 0 No Limit 18:09:18 CT
22 Sep 2016
MAY 2023 MAY 2023 Show Price Chart - - 61.23 - - - 0 No Limit 18:09:40 CT
22 Sep 2016
JUN 2023 JUN 2023 Show Price Chart - - 61.23 - - - 0 No Limit 18:09:01 CT
22 Sep 2016
JUL 2023 JUL 2023 Show Price Chart - - 61.23 - - - 0 No Limit 18:08:58 CT
22 Sep 2016
AUG 2023 AUG 2023 Show Price Chart - - 61.23 - - - 0 No Limit 18:09:52 CT
22 Sep 2016
SEP 2023 SEP 2023 Show Price Chart - - 61.23 - - - 0 No Limit 18:09:12 CT
22 Sep 2016
OCT 2023 OCT 2023 Show Price Chart - - 61.23 - - - 0 No Limit 18:10:11 CT
22 Sep 2016
NOV 2023 NOV 2023 Show Price Chart - - 61.23 - - - 0 No Limit 18:08:56 CT
22 Sep 2016
DEC 2023 DEC 2023 Show Price Chart - - 61.23 - - - 0 No Limit 18:09:47 CT
22 Sep 2016