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 48.72 -0.52 49.24 48.97 48.97 48.18 110 No Limit 06:29:26 CT
30 Sep 2016
DEC 2016 DEC 2016 Show Price Chart 49.66 -0.15 49.81 49.73 49.80 48.91 6,570 No Limit 06:35:14 CT
30 Sep 2016
JAN 2017 JAN 2017 Show Price Chart 50.19 -0.15 50.34 50.25 50.25 49.48 2,612 No Limit 06:35:14 CT
30 Sep 2016
FEB 2017 FEB 2017 Show Price Chart 50.09 -0.73 50.82 50.09 50.09 50.09 1,600 No Limit 06:34:38 CT
30 Sep 2016
MAR 2017 MAR 2017 Show Price Chart 50.75 -0.53 51.28 50.62 50.75 50.62 1,279 No Limit 06:27:26 CT
30 Sep 2016
APR 2017 APR 2017 Show Price Chart - - 51.69 - - - 1,410 No Limit 06:34:48 CT
30 Sep 2016
MAY 2017 MAY 2017 Show Price Chart - - 52.05 - - - 1,651 No Limit 06:34:48 CT
30 Sep 2016
JUN 2017 JUN 2017 Show Price Chart - - 52.38 - - - 1,944 No Limit 06:30:00 CT
30 Sep 2016
JUL 2017 JUL 2017 Show Price Chart - - 52.68 - - - 519 No Limit 06:27:37 CT
30 Sep 2016
AUG 2017 AUG 2017 Show Price Chart - - 52.92 - - - 661 No Limit 06:27:26 CT
30 Sep 2016
SEP 2017 SEP 2017 Show Price Chart - - 53.12 - - - 622 No Limit 06:23:12 CT
30 Sep 2016
OCT 2017 OCT 2017 Show Price Chart - - 53.30 - - - 150 No Limit 06:23:12 CT
30 Sep 2016
NOV 2017 NOV 2017 Show Price Chart - - 53.46 - - - 99 No Limit 06:15:28 CT
30 Sep 2016
DEC 2017 DEC 2017 Show Price Chart 53.12 -0.49 53.61 53.30 53.30 53.06 129 No Limit 06:34:52 CT
30 Sep 2016
JAN 2018 JAN 2018 Show Price Chart - - 53.78 - - - 0 No Limit 18:01:21 CT
29 Sep 2016
FEB 2018 FEB 2018 Show Price Chart - - 53.96 - - - 0 No Limit 18:00:51 CT
29 Sep 2016
MAR 2018 MAR 2018 Show Price Chart - - 54.16 - - - 0 No Limit 18:00:42 CT
29 Sep 2016
APR 2018 APR 2018 Show Price Chart - - 54.35 - - - 0 No Limit 18:00:20 CT
29 Sep 2016
MAY 2018 MAY 2018 Show Price Chart - - 54.54 - - - 0 No Limit 18:00:59 CT
29 Sep 2016
JUN 2018 JUN 2018 Show Price Chart - - 54.72 - - - 1 No Limit 02:36:50 CT
30 Sep 2016
JUL 2018 JUL 2018 Show Price Chart - - 54.92 - - - 0 No Limit 18:00:38 CT
29 Sep 2016
AUG 2018 AUG 2018 Show Price Chart - - 55.07 - - - 0 No Limit 18:01:16 CT
29 Sep 2016
SEP 2018 SEP 2018 Show Price Chart - - 55.21 - - - 0 No Limit 18:00:27 CT
29 Sep 2016
OCT 2018 OCT 2018 Show Price Chart - - 55.35 - - - 0 No Limit 18:00:59 CT
29 Sep 2016
NOV 2018 NOV 2018 Show Price Chart - - 55.46 - - - 0 No Limit 18:01:36 CT
29 Sep 2016
DEC 2018 DEC 2018 Show Price Chart - - 55.57 - - - 1 No Limit 02:36:50 CT
30 Sep 2016
JAN 2019 JAN 2019 Show Price Chart - - 55.74 - - - 0 No Limit 18:01:22 CT
29 Sep 2016
FEB 2019 FEB 2019 Show Price Chart - - 55.90 - - - 0 No Limit 18:00:48 CT
29 Sep 2016
MAR 2019 MAR 2019 Show Price Chart - - 56.07 - - - 0 No Limit 18:00:26 CT
29 Sep 2016
APR 2019 APR 2019 Show Price Chart - - 56.24 - - - 0 No Limit 18:00:09 CT
29 Sep 2016
MAY 2019 MAY 2019 Show Price Chart - - 56.42 - - - 0 No Limit 18:01:00 CT
29 Sep 2016
JUN 2019 JUN 2019 Show Price Chart - - 56.60 - - - 0 No Limit 18:00:46 CT
29 Sep 2016
JUL 2019 JUL 2019 Show Price Chart - - 56.72 - - - 0 No Limit 18:01:07 CT
29 Sep 2016
AUG 2019 AUG 2019 Show Price Chart - - 56.83 - - - 0 No Limit 18:01:35 CT
29 Sep 2016
SEP 2019 SEP 2019 Show Price Chart - - 56.94 - - - 0 No Limit 18:01:15 CT
29 Sep 2016
OCT 2019 OCT 2019 Show Price Chart - - 57.05 - - - 0 No Limit 18:00:58 CT
29 Sep 2016
NOV 2019 NOV 2019 Show Price Chart - - 57.16 - - - 0 No Limit 18:01:10 CT
29 Sep 2016
DEC 2019 DEC 2019 Show Price Chart - - 57.25 - - - 0 No Limit 18:00:33 CT
29 Sep 2016
JAN 2020 JAN 2020 Show Price Chart - - 57.39 - - - 0 No Limit 18:01:27 CT
29 Sep 2016
FEB 2020 FEB 2020 Show Price Chart - - 57.53 - - - 0 No Limit 18:00:16 CT
29 Sep 2016
MAR 2020 MAR 2020 Show Price Chart - - 57.67 - - - 0 No Limit 18:01:16 CT
29 Sep 2016
APR 2020 APR 2020 Show Price Chart - - 57.81 - - - 0 No Limit 18:01:32 CT
29 Sep 2016
MAY 2020 MAY 2020 Show Price Chart - - 57.95 - - - 0 No Limit 18:01:13 CT
29 Sep 2016
JUN 2020 JUN 2020 Show Price Chart - - 58.08 - - - 0 No Limit 18:01:02 CT
29 Sep 2016
JUL 2020 JUL 2020 Show Price Chart - - 58.21 - - - 0 No Limit 18:00:35 CT
29 Sep 2016
AUG 2020 AUG 2020 Show Price Chart - - 58.34 - - - 0 No Limit 18:01:09 CT
29 Sep 2016
SEP 2020 SEP 2020 Show Price Chart - - 58.47 - - - 0 No Limit 18:01:28 CT
29 Sep 2016
OCT 2020 OCT 2020 Show Price Chart - - 58.60 - - - 0 No Limit 18:00:11 CT
29 Sep 2016
NOV 2020 NOV 2020 Show Price Chart - - 58.72 - - - 0 No Limit 18:01:14 CT
29 Sep 2016
DEC 2020 DEC 2020 Show Price Chart - - 58.84 - - - 0 No Limit 18:01:07 CT
29 Sep 2016
JAN 2021 JAN 2021 Show Price Chart - - 58.97 - - - 0 No Limit 18:00:33 CT
29 Sep 2016
FEB 2021 FEB 2021 Show Price Chart - - 59.10 - - - 0 No Limit 18:00:55 CT
29 Sep 2016
MAR 2021 MAR 2021 Show Price Chart - - 59.23 - - - 0 No Limit 18:00:58 CT
29 Sep 2016
APR 2021 APR 2021 Show Price Chart - - 59.35 - - - 0 No Limit 18:00:54 CT
29 Sep 2016
MAY 2021 MAY 2021 Show Price Chart - - 59.47 - - - 0 No Limit 18:01:12 CT
29 Sep 2016
JUN 2021 JUN 2021 Show Price Chart - - 59.59 - - - 0 No Limit 18:01:29 CT
29 Sep 2016
JUL 2021 JUL 2021 Show Price Chart - - 59.71 - - - 0 No Limit 18:00:51 CT
29 Sep 2016
AUG 2021 AUG 2021 Show Price Chart - - 59.83 - - - 0 No Limit 18:01:37 CT
29 Sep 2016
SEP 2021 SEP 2021 Show Price Chart - - 59.95 - - - 0 No Limit 18:00:47 CT
29 Sep 2016
OCT 2021 OCT 2021 Show Price Chart - - 60.06 - - - 0 No Limit 18:00:22 CT
29 Sep 2016
NOV 2021 NOV 2021 Show Price Chart - - 60.17 - - - 0 No Limit 18:01:22 CT
29 Sep 2016
DEC 2021 DEC 2021 Show Price Chart - - 60.28 - - - 0 No Limit 18:00:14 CT
29 Sep 2016
JAN 2022 JAN 2022 Show Price Chart - - 60.40 - - - 0 No Limit 18:01:27 CT
29 Sep 2016
FEB 2022 FEB 2022 Show Price Chart - - 60.52 - - - 0 No Limit 18:00:08 CT
29 Sep 2016
MAR 2022 MAR 2022 Show Price Chart - - 60.63 - - - 0 No Limit 18:01:25 CT
29 Sep 2016
APR 2022 APR 2022 Show Price Chart - - 60.74 - - - 0 No Limit 18:00:09 CT
29 Sep 2016
MAY 2022 MAY 2022 Show Price Chart - - 60.85 - - - 0 No Limit 18:00:57 CT
29 Sep 2016
JUN 2022 JUN 2022 Show Price Chart - - 60.96 - - - 0 No Limit 18:01:18 CT
29 Sep 2016
JUL 2022 JUL 2022 Show Price Chart - - 61.08 - - - 0 No Limit 18:01:39 CT
29 Sep 2016
AUG 2022 AUG 2022 Show Price Chart - - 61.20 - - - 0 No Limit 18:00:42 CT
29 Sep 2016
SEP 2022 SEP 2022 Show Price Chart - - 61.31 - - - 0 No Limit 18:01:03 CT
29 Sep 2016
OCT 2022 OCT 2022 Show Price Chart - - 61.42 - - - 0 No Limit 18:01:22 CT
29 Sep 2016
NOV 2022 NOV 2022 Show Price Chart - - 61.53 - - - 0 No Limit 18:00:14 CT
29 Sep 2016
DEC 2022 DEC 2022 Show Price Chart - - 61.64 - - - 0 No Limit 18:00:21 CT
29 Sep 2016
JAN 2023 JAN 2023 Show Price Chart - - 61.69 - - - 0 No Limit 18:00:29 CT
29 Sep 2016
FEB 2023 FEB 2023 Show Price Chart - - 61.74 - - - 0 No Limit 18:00:52 CT
29 Sep 2016
MAR 2023 MAR 2023 Show Price Chart - - 61.79 - - - 0 No Limit 18:00:30 CT
29 Sep 2016
APR 2023 APR 2023 Show Price Chart - - 61.79 - - - 0 No Limit 18:00:33 CT
29 Sep 2016
MAY 2023 MAY 2023 Show Price Chart - - 61.79 - - - 0 No Limit 18:00:55 CT
29 Sep 2016
JUN 2023 JUN 2023 Show Price Chart - - 61.79 - - - 0 No Limit 18:00:17 CT
29 Sep 2016
JUL 2023 JUL 2023 Show Price Chart - - 61.79 - - - 0 No Limit 18:00:13 CT
29 Sep 2016
AUG 2023 AUG 2023 Show Price Chart - - 61.79 - - - 0 No Limit 18:01:06 CT
29 Sep 2016
SEP 2023 SEP 2023 Show Price Chart - - 61.79 - - - 0 No Limit 18:00:27 CT
29 Sep 2016
OCT 2023 OCT 2023 Show Price Chart - - 61.79 - - - 0 No Limit 18:01:26 CT
29 Sep 2016
NOV 2023 NOV 2023 Show Price Chart - - 61.79 - - - 0 No Limit 18:00:11 CT
29 Sep 2016
DEC 2023 DEC 2023 Show Price Chart - - 61.79 - - - 0 No Limit 18:01:02 CT
29 Sep 2016