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 2016 OCT 2016 Show Price Chart 49.27 -0.65 49.92 49.62 49.62 49.06 1,523 No Limit 07:29:22 CT
29 Aug 2016
NOV 2016 NOV 2016 Show Price Chart 49.45 -0.70 50.15 49.80 49.82 49.27 1,664 No Limit 07:25:55 CT
29 Aug 2016
DEC 2016 DEC 2016 Show Price Chart 49.83 -0.70 50.53 50.14 50.14 49.68 984 No Limit 07:29:22 CT
29 Aug 2016
JAN 2017 JAN 2017 Show Price Chart 50.15 -0.76 50.91 50.15 50.15 50.15 133 No Limit 07:25:55 CT
29 Aug 2016
FEB 2017 FEB 2017 Show Price Chart - - 51.30 - - - 77 No Limit 07:08:32 CT
29 Aug 2016
MAR 2017 MAR 2017 Show Price Chart - - 51.70 - - - 295 No Limit 07:25:55 CT
29 Aug 2016
APR 2017 APR 2017 Show Price Chart - - 52.05 - - - 566 No Limit 07:25:55 CT
29 Aug 2016
MAY 2017 MAY 2017 Show Price Chart - - 52.35 - - - 794 No Limit 07:25:55 CT
29 Aug 2016
JUN 2017 JUN 2017 Show Price Chart - - 52.60 - - - 1,070 No Limit 07:01:47 CT
29 Aug 2016
JUL 2017 JUL 2017 Show Price Chart - - 52.86 - - - 558 No Limit 05:07:33 CT
29 Aug 2016
AUG 2017 AUG 2017 Show Price Chart - - 53.11 - - - 6 No Limit 02:00:40 CT
29 Aug 2016
SEP 2017 SEP 2017 Show Price Chart - - 53.34 - - - 14 No Limit 06:59:22 CT
29 Aug 2016
OCT 2017 OCT 2017 Show Price Chart - - 53.57 - - - 7 No Limit 06:59:22 CT
29 Aug 2016
NOV 2017 NOV 2017 Show Price Chart - - 53.76 - - - 1 No Limit 01:58:36 CT
29 Aug 2016
DEC 2017 DEC 2017 Show Price Chart 53.35 -0.59 53.94 53.35 53.35 53.35 29 No Limit 07:07:14 CT
29 Aug 2016
JAN 2018 JAN 2018 Show Price Chart - - 54.16 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
FEB 2018 FEB 2018 Show Price Chart - - 54.38 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
MAR 2018 MAR 2018 Show Price Chart - - 54.59 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
APR 2018 APR 2018 Show Price Chart - - 54.81 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
MAY 2018 MAY 2018 Show Price Chart - - 55.04 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
JUN 2018 JUN 2018 Show Price Chart - - 55.27 - - - 2 No Limit 05:42:53 CT
29 Aug 2016
JUL 2018 JUL 2018 Show Price Chart - - 55.50 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
AUG 2018 AUG 2018 Show Price Chart - - 55.68 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
SEP 2018 SEP 2018 Show Price Chart - - 55.85 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
OCT 2018 OCT 2018 Show Price Chart - - 56.00 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
NOV 2018 NOV 2018 Show Price Chart - - 56.13 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
DEC 2018 DEC 2018 Show Price Chart - - 56.26 - - - 10 No Limit 06:42:20 CT
29 Aug 2016
JAN 2019 JAN 2019 Show Price Chart - - 56.44 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
FEB 2019 FEB 2019 Show Price Chart - - 56.63 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
MAR 2019 MAR 2019 Show Price Chart - - 56.82 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
APR 2019 APR 2019 Show Price Chart - - 57.02 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
MAY 2019 MAY 2019 Show Price Chart - - 57.22 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
JUN 2019 JUN 2019 Show Price Chart - - 57.43 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
JUL 2019 JUL 2019 Show Price Chart - - 57.55 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
AUG 2019 AUG 2019 Show Price Chart - - 57.67 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
SEP 2019 SEP 2019 Show Price Chart - - 57.79 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
OCT 2019 OCT 2019 Show Price Chart - - 57.91 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
NOV 2019 NOV 2019 Show Price Chart - - 58.03 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
DEC 2019 DEC 2019 Show Price Chart - - 58.15 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
JAN 2020 JAN 2020 Show Price Chart - - 58.31 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
FEB 2020 FEB 2020 Show Price Chart - - 58.47 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
MAR 2020 MAR 2020 Show Price Chart - - 58.63 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
APR 2020 APR 2020 Show Price Chart - - 58.79 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
MAY 2020 MAY 2020 Show Price Chart - - 58.94 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
JUN 2020 JUN 2020 Show Price Chart - - 59.09 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
JUL 2020 JUL 2020 Show Price Chart - - 59.21 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
AUG 2020 AUG 2020 Show Price Chart - - 59.33 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
SEP 2020 SEP 2020 Show Price Chart - - 59.45 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
OCT 2020 OCT 2020 Show Price Chart - - 59.56 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
NOV 2020 NOV 2020 Show Price Chart - - 59.67 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
DEC 2020 DEC 2020 Show Price Chart - - 59.78 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
JAN 2021 JAN 2021 Show Price Chart - - 59.91 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
FEB 2021 FEB 2021 Show Price Chart - - 60.03 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
MAR 2021 MAR 2021 Show Price Chart - - 60.15 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
APR 2021 APR 2021 Show Price Chart - - 60.27 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
MAY 2021 MAY 2021 Show Price Chart - - 60.39 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
JUN 2021 JUN 2021 Show Price Chart - - 60.51 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
JUL 2021 JUL 2021 Show Price Chart - - 60.64 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
AUG 2021 AUG 2021 Show Price Chart - - 60.76 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
SEP 2021 SEP 2021 Show Price Chart - - 60.88 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
OCT 2021 OCT 2021 Show Price Chart - - 61.00 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
NOV 2021 NOV 2021 Show Price Chart - - 61.12 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
DEC 2021 DEC 2021 Show Price Chart - - 61.23 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
JAN 2022 JAN 2022 Show Price Chart - - 61.35 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
FEB 2022 FEB 2022 Show Price Chart - - 61.47 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
MAR 2022 MAR 2022 Show Price Chart - - 61.59 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
APR 2022 APR 2022 Show Price Chart - - 61.70 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
MAY 2022 MAY 2022 Show Price Chart - - 61.81 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
JUN 2022 JUN 2022 Show Price Chart - - 61.92 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
JUL 2022 JUL 2022 Show Price Chart - - 62.04 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
AUG 2022 AUG 2022 Show Price Chart - - 62.16 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
SEP 2022 SEP 2022 Show Price Chart - - 62.28 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
OCT 2022 OCT 2022 Show Price Chart - - 62.39 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
NOV 2022 NOV 2022 Show Price Chart - - 62.50 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
DEC 2022 DEC 2022 Show Price Chart - - 62.61 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
JAN 2023 JAN 2023 Show Price Chart - - 62.66 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
FEB 2023 FEB 2023 Show Price Chart - - 62.71 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
MAR 2023 MAR 2023 Show Price Chart - - 62.76 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
APR 2023 APR 2023 Show Price Chart - - 62.76 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
MAY 2023 MAY 2023 Show Price Chart - - 62.76 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
JUN 2023 JUN 2023 Show Price Chart - - 62.76 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
JUL 2023 JUL 2023 Show Price Chart - - 62.76 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
AUG 2023 AUG 2023 Show Price Chart - - 62.76 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
SEP 2023 SEP 2023 Show Price Chart - - 62.76 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
OCT 2023 OCT 2023 Show Price Chart - - 62.76 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
NOV 2023 NOV 2023 Show Price Chart - - 62.76 - - - 0 No Limit 16:00:00 CT
28 Aug 2016
DEC 2023 DEC 2023 Show Price Chart - - 62.76 - - - 0 No Limit 16:00:00 CT
28 Aug 2016