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
APR 2016 APR 2016 Show Price Chart 33.15 +3.09 30.06 31.15 33.16 30.87 34,980 No Limit 12:03:02 CT
12 Feb 2016
MAY 2016 MAY 2016 Show Price Chart 33.78 +3.00 30.78 31.96 33.78 31.62 16,026 No Limit 12:02:57 CT
12 Feb 2016
JUN 2016 JUN 2016 Show Price Chart 34.25 +2.64 31.61 33.33 34.25 32.65 12,504 No Limit 11:47:36 CT
12 Feb 2016
JUL 2016 JUL 2016 Show Price Chart 34.33 +1.94 32.39 34.06 34.46 33.81 3,214 No Limit 09:36:57 CT
12 Feb 2016
AUG 2016 AUG 2016 Show Price Chart 35.11 +1.90 33.21 34.68 35.22 34.51 3,658 No Limit 09:37:06 CT
12 Feb 2016
SEP 2016 SEP 2016 Show Price Chart 36.55 +2.59 33.96 35.13 36.55 35.13 5,500 No Limit 11:47:36 CT
12 Feb 2016
OCT 2016 OCT 2016 Show Price Chart 36.52 +1.88 34.64 35.91 36.61 35.91 2,025 No Limit 09:32:07 CT
12 Feb 2016
NOV 2016 NOV 2016 Show Price Chart 37.32 +2.01 35.31 37.00 37.32 37.00 803 No Limit 09:39:45 CT
12 Feb 2016
DEC 2016 DEC 2016 Show Price Chart 38.49 +2.53 35.96 37.52 38.49 36.84 2,592 No Limit 10:47:44 CT
12 Feb 2016
JAN 2017 JAN 2017 Show Price Chart 38.72 +2.19 36.53 38.75 38.90 38.72 495 No Limit 10:17:27 CT
12 Feb 2016
FEB 2017 FEB 2017 Show Price Chart - - 37.10 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
MAR 2017 MAR 2017 Show Price Chart - - 37.66 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
APR 2017 APR 2017 Show Price Chart - - 38.21 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
MAY 2017 MAY 2017 Show Price Chart - - 38.70 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
JUN 2017 JUN 2017 Show Price Chart 41.55 +2.44 39.11 40.22 41.55 40.22 524 No Limit 10:36:17 CT
12 Feb 2016
JUL 2017 JUL 2017 Show Price Chart - - 39.49 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
AUG 2017 AUG 2017 Show Price Chart - - 39.87 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
SEP 2017 SEP 2017 Show Price Chart - - 40.24 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
OCT 2017 OCT 2017 Show Price Chart - - 40.56 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
NOV 2017 NOV 2017 Show Price Chart - - 40.85 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
DEC 2017 DEC 2017 Show Price Chart 43.36 +2.23 41.13 42.26 43.36 42.26 615 No Limit 10:48:56 CT
12 Feb 2016
JAN 2018 JAN 2018 Show Price Chart - - 41.43 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
FEB 2018 FEB 2018 Show Price Chart - - 41.75 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
MAR 2018 MAR 2018 Show Price Chart - - 42.07 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
APR 2018 APR 2018 Show Price Chart - - 42.41 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
MAY 2018 MAY 2018 Show Price Chart - - 42.75 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
JUN 2018 JUN 2018 Show Price Chart - - 43.07 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
JUL 2018 JUL 2018 Show Price Chart - - 43.31 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
AUG 2018 AUG 2018 Show Price Chart - - 43.55 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
SEP 2018 SEP 2018 Show Price Chart - - 43.75 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
OCT 2018 OCT 2018 Show Price Chart - - 43.95 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
NOV 2018 NOV 2018 Show Price Chart - - 44.14 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
DEC 2018 DEC 2018 Show Price Chart - - 44.33 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
JAN 2019 JAN 2019 Show Price Chart - - 44.56 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
FEB 2019 FEB 2019 Show Price Chart - - 44.79 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
MAR 2019 MAR 2019 Show Price Chart - - 45.02 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
APR 2019 APR 2019 Show Price Chart - - 45.25 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
MAY 2019 MAY 2019 Show Price Chart - - 45.47 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
JUN 2019 JUN 2019 Show Price Chart - - 45.69 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
JUL 2019 JUL 2019 Show Price Chart - - 45.85 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
AUG 2019 AUG 2019 Show Price Chart - - 46.01 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
SEP 2019 SEP 2019 Show Price Chart - - 46.17 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
OCT 2019 OCT 2019 Show Price Chart - - 46.32 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
NOV 2019 NOV 2019 Show Price Chart - - 46.47 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
DEC 2019 DEC 2019 Show Price Chart - - 46.62 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
JAN 2020 JAN 2020 Show Price Chart - - 46.81 - - - 0 No Limit 18:12:01 CT
11 Feb 2016
FEB 2020 FEB 2020 Show Price Chart - - 47.00 - - - 0 No Limit 18:10:51 CT
11 Feb 2016
MAR 2020 MAR 2020 Show Price Chart - - 47.19 - - - 0 No Limit 18:11:50 CT
11 Feb 2016
APR 2020 APR 2020 Show Price Chart - - 47.38 - - - 0 No Limit 18:12:05 CT
11 Feb 2016
MAY 2020 MAY 2020 Show Price Chart - - 47.56 - - - 0 No Limit 18:11:47 CT
11 Feb 2016
JUN 2020 JUN 2020 Show Price Chart - - 47.74 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
JUL 2020 JUL 2020 Show Price Chart - - 47.88 - - - 0 No Limit 18:11:10 CT
11 Feb 2016
AUG 2020 AUG 2020 Show Price Chart - - 48.01 - - - 0 No Limit 18:11:43 CT
11 Feb 2016
SEP 2020 SEP 2020 Show Price Chart - - 48.14 - - - 0 No Limit 18:12:01 CT
11 Feb 2016
OCT 2020 OCT 2020 Show Price Chart - - 48.27 - - - 0 No Limit 18:10:47 CT
11 Feb 2016
NOV 2020 NOV 2020 Show Price Chart - - 48.40 - - - 0 No Limit 18:11:48 CT
11 Feb 2016
DEC 2020 DEC 2020 Show Price Chart - - 48.53 - - - 0 No Limit 09:32:07 CT
12 Feb 2016
JAN 2021 JAN 2021 Show Price Chart - - 48.64 - - - 0 No Limit 18:11:08 CT
11 Feb 2016
FEB 2021 FEB 2021 Show Price Chart - - 48.75 - - - 0 No Limit 18:11:30 CT
11 Feb 2016
MAR 2021 MAR 2021 Show Price Chart - - 48.85 - - - 0 No Limit 18:11:33 CT
11 Feb 2016
APR 2021 APR 2021 Show Price Chart - - 48.95 - - - 0 No Limit 18:11:29 CT
11 Feb 2016
MAY 2021 MAY 2021 Show Price Chart - - 49.05 - - - 0 No Limit 18:11:46 CT
11 Feb 2016
JUN 2021 JUN 2021 Show Price Chart - - 49.15 - - - 0 No Limit 18:12:02 CT
11 Feb 2016
JUL 2021 JUL 2021 Show Price Chart - - 49.26 - - - 0 No Limit 18:11:25 CT
11 Feb 2016
AUG 2021 AUG 2021 Show Price Chart - - 49.37 - - - 0 No Limit 18:12:09 CT
11 Feb 2016
SEP 2021 SEP 2021 Show Price Chart - - 49.47 - - - 0 No Limit 18:11:22 CT
11 Feb 2016
OCT 2021 OCT 2021 Show Price Chart - - 49.57 - - - 0 No Limit 18:10:57 CT
11 Feb 2016
NOV 2021 NOV 2021 Show Price Chart - - 49.67 - - - 0 No Limit 18:11:55 CT
11 Feb 2016
DEC 2021 DEC 2021 Show Price Chart - - 49.77 - - - 0 No Limit 18:10:50 CT
11 Feb 2016
JAN 2022 JAN 2022 Show Price Chart - - 49.82 - - - 0 No Limit 18:12:01 CT
11 Feb 2016
FEB 2022 FEB 2022 Show Price Chart - - 49.87 - - - 0 No Limit 18:10:43 CT
11 Feb 2016
MAR 2022 MAR 2022 Show Price Chart - - 49.91 - - - 0 No Limit 18:11:59 CT
11 Feb 2016
APR 2022 APR 2022 Show Price Chart - - 49.95 - - - 0 No Limit 18:10:45 CT
11 Feb 2016
MAY 2022 MAY 2022 Show Price Chart - - 49.99 - - - 0 No Limit 18:11:31 CT
11 Feb 2016
JUN 2022 JUN 2022 Show Price Chart - - 50.03 - - - 0 No Limit 18:11:52 CT
11 Feb 2016
JUL 2022 JUL 2022 Show Price Chart - - 50.08 - - - 0 No Limit 18:12:11 CT
11 Feb 2016
AUG 2022 AUG 2022 Show Price Chart - - 50.13 - - - 0 No Limit 18:11:17 CT
11 Feb 2016
SEP 2022 SEP 2022 Show Price Chart - - 50.17 - - - 0 No Limit 18:11:38 CT
11 Feb 2016
OCT 2022 OCT 2022 Show Price Chart - - 50.21 - - - 0 No Limit 18:11:56 CT
11 Feb 2016
NOV 2022 NOV 2022 Show Price Chart - - 50.25 - - - 0 No Limit 18:10:50 CT
11 Feb 2016
DEC 2022 DEC 2022 Show Price Chart - - 50.29 - - - 0 No Limit 18:10:56 CT
11 Feb 2016
JAN 2023 JAN 2023 Show Price Chart - - 50.31 - - - 0 No Limit 18:11:05 CT
11 Feb 2016
FEB 2023 FEB 2023 Show Price Chart - - 50.33 - - - 0 No Limit 18:11:26 CT
11 Feb 2016
MAR 2023 MAR 2023 Show Price Chart - - 50.35 - - - 0 No Limit 18:11:05 CT
11 Feb 2016
APR 2023 APR 2023 Show Price Chart - - 50.35 - - - 0 No Limit 18:11:08 CT
11 Feb 2016
MAY 2023 MAY 2023 Show Price Chart - - 50.35 - - - 0 No Limit 18:11:30 CT
11 Feb 2016
JUN 2023 JUN 2023 Show Price Chart - - 50.35 - - - 0 No Limit 18:10:52 CT
11 Feb 2016
JUL 2023 JUL 2023 Show Price Chart - - 50.35 - - - 0 No Limit 18:10:49 CT
11 Feb 2016
AUG 2023 AUG 2023 Show Price Chart - - 50.35 - - - 0 No Limit 18:11:41 CT
11 Feb 2016
SEP 2023 SEP 2023 Show Price Chart - - 50.35 - - - 0 No Limit 18:11:02 CT
11 Feb 2016
OCT 2023 OCT 2023 Show Price Chart - - 50.35 - - - 0 No Limit 18:11:59 CT
11 Feb 2016
NOV 2023 NOV 2023 Show Price Chart - - 50.35 - - - 0 No Limit 18:10:47 CT
11 Feb 2016
DEC 2023 DEC 2023 Show Price Chart - - 50.35 - - - 0 No Limit 18:11:36 CT
11 Feb 2016