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
MAR 2017 MAR 2017 Show Price Chart 54.27 +0.35 53.92 54.31 54.75 54.02 22,245 No Limit 10:50:28 CT
19 Jan 2017
APR 2017 APR 2017 Show Price Chart 54.83 +0.42 54.41 54.83 55.25 54.65 13,756 No Limit 10:50:38 CT
19 Jan 2017
MAY 2017 MAY 2017 Show Price Chart 55.38 +0.45 54.93 55.40 55.69 55.32 9,884 No Limit 10:50:44 CT
19 Jan 2017
JUN 2017 JUN 2017 Show Price Chart 55.75 +0.35 55.40 55.84 56.25 55.75 8,033 No Limit 10:50:44 CT
19 Jan 2017
JUL 2017 JUL 2017 Show Price Chart 56.36 +0.63 55.73 56.25 56.36 56.25 4,204 No Limit 10:48:55 CT
19 Jan 2017
AUG 2017 AUG 2017 Show Price Chart - - 55.93 - - - 1,879 No Limit 10:42:40 CT
19 Jan 2017
SEP 2017 SEP 2017 Show Price Chart 56.56 +0.53 56.03 56.76 56.76 56.35 1,512 No Limit 10:42:41 CT
19 Jan 2017
OCT 2017 OCT 2017 Show Price Chart - - 56.08 - - - 777 No Limit 10:46:45 CT
19 Jan 2017
NOV 2017 NOV 2017 Show Price Chart - - 56.10 - - - 676 No Limit 10:43:17 CT
19 Jan 2017
DEC 2017 DEC 2017 Show Price Chart 56.69 +0.58 56.11 56.76 56.98 56.31 2,244 No Limit 10:49:00 CT
19 Jan 2017
JAN 2018 JAN 2018 Show Price Chart - - 56.11 - - - 544 No Limit 10:46:45 CT
19 Jan 2017
FEB 2018 FEB 2018 Show Price Chart - - 56.10 - - - 401 No Limit 10:47:11 CT
19 Jan 2017
MAR 2018 MAR 2018 Show Price Chart - - 56.10 - - - 321 No Limit 10:47:11 CT
19 Jan 2017
APR 2018 APR 2018 Show Price Chart - - 56.09 - - - 63 No Limit 10:45:53 CT
19 Jan 2017
MAY 2018 MAY 2018 Show Price Chart - - 56.06 - - - 44 No Limit 10:45:53 CT
19 Jan 2017
JUN 2018 JUN 2018 Show Price Chart 56.49 +0.45 56.04 56.49 56.49 56.49 454 No Limit 10:46:45 CT
19 Jan 2017
JUL 2018 JUL 2018 Show Price Chart - - 56.03 - - - 0 No Limit 17:59:36 CT
18 Jan 2017
AUG 2018 AUG 2018 Show Price Chart - - 56.00 - - - 1 No Limit 04:20:16 CT
19 Jan 2017
SEP 2018 SEP 2018 Show Price Chart - - 55.96 - - - 5 No Limit 03:46:03 CT
19 Jan 2017
OCT 2018 OCT 2018 Show Price Chart - - 55.91 - - - 2 No Limit 04:20:16 CT
19 Jan 2017
NOV 2018 NOV 2018 Show Price Chart - - 55.86 - - - 0 No Limit 17:59:53 CT
18 Jan 2017
DEC 2018 DEC 2018 Show Price Chart 56.71 +0.88 55.83 56.71 56.71 56.71 672 No Limit 10:49:25 CT
19 Jan 2017
JAN 2019 JAN 2019 Show Price Chart - - 55.82 - - - 0 No Limit 17:59:32 CT
18 Jan 2017
FEB 2019 FEB 2019 Show Price Chart - - 55.81 - - - 0 No Limit 17:59:52 CT
18 Jan 2017
MAR 2019 MAR 2019 Show Price Chart - - 55.82 - - - 0 No Limit 17:59:18 CT
18 Jan 2017
APR 2019 APR 2019 Show Price Chart - - 55.83 - - - 0 No Limit 17:58:51 CT
18 Jan 2017
MAY 2019 MAY 2019 Show Price Chart - - 55.83 - - - 0 No Limit 17:58:58 CT
18 Jan 2017
JUN 2019 JUN 2019 Show Price Chart - - 55.83 - - - 0 No Limit 17:59:50 CT
18 Jan 2017
JUL 2019 JUL 2019 Show Price Chart - - 55.83 - - - 0 No Limit 17:59:09 CT
18 Jan 2017
AUG 2019 AUG 2019 Show Price Chart - - 55.82 - - - 0 No Limit 17:59:51 CT
18 Jan 2017
SEP 2019 SEP 2019 Show Price Chart - - 55.81 - - - 0 No Limit 17:59:21 CT
18 Jan 2017
OCT 2019 OCT 2019 Show Price Chart - - 55.80 - - - 0 No Limit 17:58:55 CT
18 Jan 2017
NOV 2019 NOV 2019 Show Price Chart - - 55.79 - - - 0 No Limit 17:59:13 CT
18 Jan 2017
DEC 2019 DEC 2019 Show Price Chart - - 55.79 - - - 43 No Limit 10:49:25 CT
19 Jan 2017
JAN 2020 JAN 2020 Show Price Chart - - 55.84 - - - 0 No Limit 17:59:39 CT
18 Jan 2017
FEB 2020 FEB 2020 Show Price Chart - - 55.88 - - - 0 No Limit 17:59:02 CT
18 Jan 2017
MAR 2020 MAR 2020 Show Price Chart - - 55.92 - - - 0 No Limit 17:59:22 CT
18 Jan 2017
APR 2020 APR 2020 Show Price Chart - - 55.97 - - - 0 No Limit 17:59:46 CT
18 Jan 2017
MAY 2020 MAY 2020 Show Price Chart - - 56.01 - - - 0 No Limit 17:59:17 CT
18 Jan 2017
JUN 2020 JUN 2020 Show Price Chart - - 56.05 - - - 0 No Limit 17:59:02 CT
18 Jan 2017
JUL 2020 JUL 2020 Show Price Chart - - 56.08 - - - 0 No Limit 17:59:32 CT
18 Jan 2017
AUG 2020 AUG 2020 Show Price Chart - - 56.11 - - - 0 No Limit 17:59:12 CT
18 Jan 2017
SEP 2020 SEP 2020 Show Price Chart - - 56.14 - - - 0 No Limit 17:59:40 CT
18 Jan 2017
OCT 2020 OCT 2020 Show Price Chart - - 56.17 - - - 0 No Limit 17:58:54 CT
18 Jan 2017
NOV 2020 NOV 2020 Show Price Chart - - 56.20 - - - 0 No Limit 17:59:19 CT
18 Jan 2017
DEC 2020 DEC 2020 Show Price Chart - - 56.23 - - - 0 No Limit 17:59:10 CT
18 Jan 2017
JAN 2021 JAN 2021 Show Price Chart - - 56.30 - - - 0 No Limit 17:59:28 CT
18 Jan 2017
FEB 2021 FEB 2021 Show Price Chart - - 56.37 - - - 0 No Limit 17:58:51 CT
18 Jan 2017
MAR 2021 MAR 2021 Show Price Chart - - 56.44 - - - 0 No Limit 17:58:56 CT
18 Jan 2017
APR 2021 APR 2021 Show Price Chart - - 56.50 - - - 0 No Limit 17:58:50 CT
18 Jan 2017
MAY 2021 MAY 2021 Show Price Chart - - 56.56 - - - 0 No Limit 17:59:16 CT
18 Jan 2017
JUN 2021 JUN 2021 Show Price Chart - - 56.62 - - - 0 No Limit 17:59:42 CT
18 Jan 2017
JUL 2021 JUL 2021 Show Price Chart - - 56.68 - - - 0 No Limit 17:59:56 CT
18 Jan 2017
AUG 2021 AUG 2021 Show Price Chart - - 56.74 - - - 0 No Limit 17:59:54 CT
18 Jan 2017
SEP 2021 SEP 2021 Show Price Chart - - 56.80 - - - 0 No Limit 17:59:51 CT
18 Jan 2017
OCT 2021 OCT 2021 Show Price Chart - - 56.86 - - - 0 No Limit 17:59:12 CT
18 Jan 2017
NOV 2021 NOV 2021 Show Price Chart - - 56.92 - - - 0 No Limit 17:59:31 CT
18 Jan 2017
DEC 2021 DEC 2021 Show Price Chart - - 56.98 - - - 0 No Limit 17:58:59 CT
18 Jan 2017
JAN 2022 JAN 2022 Show Price Chart - - 57.05 - - - 0 No Limit 17:59:39 CT
18 Jan 2017
FEB 2022 FEB 2022 Show Price Chart - - 57.12 - - - 0 No Limit 17:58:49 CT
18 Jan 2017
MAR 2022 MAR 2022 Show Price Chart - - 57.19 - - - 0 No Limit 17:59:36 CT
18 Jan 2017
APR 2022 APR 2022 Show Price Chart - - 57.26 - - - 0 No Limit 17:58:52 CT
18 Jan 2017
MAY 2022 MAY 2022 Show Price Chart - - 57.32 - - - 0 No Limit 17:58:54 CT
18 Jan 2017
JUN 2022 JUN 2022 Show Price Chart - - 57.38 - - - 0 No Limit 17:59:25 CT
18 Jan 2017
JUL 2022 JUL 2022 Show Price Chart - - 57.45 - - - 0 No Limit 17:59:57 CT
18 Jan 2017
AUG 2022 AUG 2022 Show Price Chart - - 57.52 - - - 0 No Limit 17:59:43 CT
18 Jan 2017
SEP 2022 SEP 2022 Show Price Chart - - 57.58 - - - 0 No Limit 17:59:03 CT
18 Jan 2017
OCT 2022 OCT 2022 Show Price Chart - - 57.64 - - - 0 No Limit 17:59:31 CT
18 Jan 2017
NOV 2022 NOV 2022 Show Price Chart - - 57.70 - - - 0 No Limit 17:58:59 CT
18 Jan 2017
DEC 2022 DEC 2022 Show Price Chart - - 57.76 - - - 0 No Limit 17:59:10 CT
18 Jan 2017
JAN 2023 JAN 2023 Show Price Chart - - 57.82 - - - 0 No Limit 17:59:24 CT
18 Jan 2017
FEB 2023 FEB 2023 Show Price Chart - - 57.88 - - - 0 No Limit 17:59:57 CT
18 Jan 2017
MAR 2023 MAR 2023 Show Price Chart - - 57.94 - - - 0 No Limit 17:59:25 CT
18 Jan 2017
APR 2023 APR 2023 Show Price Chart - - 58.00 - - - 0 No Limit 17:59:29 CT
18 Jan 2017
MAY 2023 MAY 2023 Show Price Chart - - 58.05 - - - 0 No Limit 17:58:52 CT
18 Jan 2017
JUN 2023 JUN 2023 Show Price Chart - - 58.10 - - - 0 No Limit 17:59:03 CT
18 Jan 2017
JUL 2023 JUL 2023 Show Price Chart - - 58.16 - - - 0 No Limit 17:58:58 CT
18 Jan 2017
AUG 2023 AUG 2023 Show Price Chart - - 58.22 - - - 0 No Limit 17:59:07 CT
18 Jan 2017
SEP 2023 SEP 2023 Show Price Chart - - 58.28 - - - 0 No Limit 17:59:20 CT
18 Jan 2017
OCT 2023 OCT 2023 Show Price Chart - - 58.34 - - - 0 No Limit 17:59:38 CT
18 Jan 2017
NOV 2023 NOV 2023 Show Price Chart - - 58.39 - - - 0 No Limit 17:58:54 CT
18 Jan 2017
DEC 2023 DEC 2023 Show Price Chart - - 58.44 - - - 0 No Limit 17:59:01 CT
18 Jan 2017
JAN 2024 JAN 2024 Show Price Chart - - 58.51 - - - 0 No Limit 17:59:04 CT
18 Jan 2017
FEB 2024 FEB 2024 Show Price Chart - - 58.58 - - - 0 No Limit 17:59:32 CT
18 Jan 2017
MAR 2024 MAR 2024 Show Price Chart - - 58.64 - - - 0 No Limit 17:59:07 CT
18 Jan 2017
APR 2024 APR 2024 Show Price Chart - - 58.64 - - - 0 No Limit 17:59:40 CT
18 Jan 2017
MAY 2024 MAY 2024 Show Price Chart - - 58.64 - - - 0 No Limit 17:59:21 CT
18 Jan 2017
JUN 2024 JUN 2024 Show Price Chart - - 58.64 - - - 0 No Limit 17:59:51 CT
18 Jan 2017
JUL 2024 JUL 2024 Show Price Chart - - 58.64 - - - 0 No Limit 17:59:40 CT
18 Jan 2017
AUG 2024 AUG 2024 Show Price Chart - - 58.64 - - - 0 No Limit 17:59:27 CT
18 Jan 2017
SEP 2024 SEP 2024 Show Price Chart - - 58.64 - - - 0 No Limit 17:59:40 CT
18 Jan 2017
OCT 2024 OCT 2024 Show Price Chart - - 58.64 - - - 0 No Limit 17:59:35 CT
18 Jan 2017
NOV 2024 NOV 2024 Show Price Chart - - 58.64 - - - 0 No Limit 17:59:40 CT
18 Jan 2017
DEC 2024 DEC 2024 Show Price Chart - - 58.64 - - - 0 No Limit 17:59:40 CT
18 Jan 2017