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 2015 OCT 2015 Show Price Chart 52.30 b -1.85 54.15 52.78 53.04 52.18 a 1,724 No Limit 02:47:37 CT
01 Sep 2015
NOV 2015 NOV 2015 Show Price Chart 53.10 a -1.89 54.99 53.08 53.84 b 53.04 2,048 No Limit 02:47:29 CT
01 Sep 2015
DEC 2015 DEC 2015 Show Price Chart 54.01 a -1.79 55.80 54.27 54.54 53.95 2,195 No Limit 02:47:10 CT
01 Sep 2015
JAN 2016 JAN 2016 Show Price Chart 55.28 b -1.28 56.56 - 55.28 b 55.04 a 636 No Limit 02:46:55 CT
01 Sep 2015
FEB 2016 FEB 2016 Show Price Chart - - 57.25 - - - 313 No Limit 02:46:28 CT
01 Sep 2015
MAR 2016 MAR 2016 Show Price Chart 56.06 a -1.79 57.85 55.85 56.50 b 55.85 287 No Limit 02:46:55 CT
01 Sep 2015
APR 2016 APR 2016 Show Price Chart - - 58.46 - - - 143 No Limit 02:46:24 CT
01 Sep 2015
MAY 2016 MAY 2016 Show Price Chart - - 58.98 - - - 42 No Limit 02:46:24 CT
01 Sep 2015
JUN 2016 JUN 2016 Show Price Chart 57.83 -1.63 59.46 57.82 57.97 57.82 117 No Limit 02:46:42 CT
01 Sep 2015
JUL 2016 JUL 2016 Show Price Chart - - 59.87 - - - 14 No Limit 02:40:48 CT
01 Sep 2015
AUG 2016 AUG 2016 Show Price Chart - - 60.25 - - - 12 No Limit 02:09:11 CT
01 Sep 2015
SEP 2016 SEP 2016 Show Price Chart - - 60.63 - - - 9 No Limit 02:46:15 CT
01 Sep 2015
OCT 2016 OCT 2016 Show Price Chart - - 61.01 - - - 8 No Limit 02:46:15 CT
01 Sep 2015
NOV 2016 NOV 2016 Show Price Chart - - 61.38 - - - 10 No Limit 02:42:35 CT
01 Sep 2015
DEC 2016 DEC 2016 Show Price Chart 60.08 a -1.66 61.74 60.34 60.34 60.08 a 10 No Limit 02:47:29 CT
01 Sep 2015
JAN 2017 JAN 2017 Show Price Chart - - 62.09 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
FEB 2017 FEB 2017 Show Price Chart - - 62.45 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
MAR 2017 MAR 2017 Show Price Chart - - 62.81 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
APR 2017 APR 2017 Show Price Chart - - 63.17 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
MAY 2017 MAY 2017 Show Price Chart - - 63.47 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
JUN 2017 JUN 2017 Show Price Chart - - 63.74 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
JUL 2017 JUL 2017 Show Price Chart - - 64.00 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
AUG 2017 AUG 2017 Show Price Chart - - 64.27 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
SEP 2017 SEP 2017 Show Price Chart - - 64.51 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
OCT 2017 OCT 2017 Show Price Chart - - 64.76 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
NOV 2017 NOV 2017 Show Price Chart - - 64.98 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
DEC 2017 DEC 2017 Show Price Chart - - 65.20 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
JAN 2018 JAN 2018 Show Price Chart - - 65.45 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
FEB 2018 FEB 2018 Show Price Chart - - 65.70 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
MAR 2018 MAR 2018 Show Price Chart - - 65.93 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
APR 2018 APR 2018 Show Price Chart - - 66.15 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
MAY 2018 MAY 2018 Show Price Chart - - 66.36 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
JUN 2018 JUN 2018 Show Price Chart - - 66.57 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
JUL 2018 JUL 2018 Show Price Chart - - 66.69 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
AUG 2018 AUG 2018 Show Price Chart - - 66.82 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
SEP 2018 SEP 2018 Show Price Chart - - 66.95 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
OCT 2018 OCT 2018 Show Price Chart - - 67.08 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
NOV 2018 NOV 2018 Show Price Chart - - 67.21 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
DEC 2018 DEC 2018 Show Price Chart - - 67.34 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
JAN 2019 JAN 2019 Show Price Chart - - 67.50 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
FEB 2019 FEB 2019 Show Price Chart - - 67.66 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
MAR 2019 MAR 2019 Show Price Chart - - 67.81 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
APR 2019 APR 2019 Show Price Chart - - 67.96 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
MAY 2019 MAY 2019 Show Price Chart - - 68.11 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
JUN 2019 JUN 2019 Show Price Chart - - 68.26 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
JUL 2019 JUL 2019 Show Price Chart - - 68.33 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
AUG 2019 AUG 2019 Show Price Chart - - 68.40 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
SEP 2019 SEP 2019 Show Price Chart - - 68.47 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
OCT 2019 OCT 2019 Show Price Chart - - 68.54 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
NOV 2019 NOV 2019 Show Price Chart - - 68.61 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
DEC 2019 DEC 2019 Show Price Chart - - 68.68 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
JAN 2020 JAN 2020 Show Price Chart - - 68.77 - - - 0 No Limit 18:29:15 CT
31 Aug 2015
FEB 2020 FEB 2020 Show Price Chart - - 68.86 - - - 0 No Limit 18:28:07 CT
31 Aug 2015
MAR 2020 MAR 2020 Show Price Chart - - 68.94 - - - 0 No Limit 18:29:04 CT
31 Aug 2015
APR 2020 APR 2020 Show Price Chart - - 69.02 - - - 0 No Limit 18:29:19 CT
31 Aug 2015
MAY 2020 MAY 2020 Show Price Chart - - 69.10 - - - 0 No Limit 18:29:01 CT
31 Aug 2015
JUN 2020 JUN 2020 Show Price Chart - - 69.18 - - - 0 No Limit 18:28:51 CT
31 Aug 2015
JUL 2020 JUL 2020 Show Price Chart - - 69.27 - - - 0 No Limit 18:28:26 CT
31 Aug 2015
AUG 2020 AUG 2020 Show Price Chart - - 69.36 - - - 0 No Limit 18:28:58 CT
31 Aug 2015
SEP 2020 SEP 2020 Show Price Chart - - 69.44 - - - 0 No Limit 18:29:15 CT
31 Aug 2015
OCT 2020 OCT 2020 Show Price Chart - - 69.52 - - - 0 No Limit 18:28:03 CT
31 Aug 2015
NOV 2020 NOV 2020 Show Price Chart - - 69.60 - - - 0 No Limit 18:29:02 CT
31 Aug 2015
DEC 2020 DEC 2020 Show Price Chart - - 69.68 - - - 0 No Limit 01:07:01 CT
01 Sep 2015
JAN 2021 JAN 2021 Show Price Chart - - 69.73 - - - 0 No Limit 18:28:23 CT
31 Aug 2015
FEB 2021 FEB 2021 Show Price Chart - - 69.77 - - - 0 No Limit 18:28:44 CT
31 Aug 2015
MAR 2021 MAR 2021 Show Price Chart - - 69.81 - - - 0 No Limit 18:28:48 CT
31 Aug 2015
APR 2021 APR 2021 Show Price Chart - - 69.85 - - - 0 No Limit 18:28:43 CT
31 Aug 2015
MAY 2021 MAY 2021 Show Price Chart - - 69.89 - - - 0 No Limit 18:29:00 CT
31 Aug 2015
JUN 2021 JUN 2021 Show Price Chart - - 69.93 - - - 0 No Limit 18:29:16 CT
31 Aug 2015
JUL 2021 JUL 2021 Show Price Chart - - 69.98 - - - 0 No Limit 18:28:40 CT
31 Aug 2015
AUG 2021 AUG 2021 Show Price Chart - - 70.02 - - - 0 No Limit 18:29:23 CT
31 Aug 2015
SEP 2021 SEP 2021 Show Price Chart - - 70.06 - - - 0 No Limit 18:28:37 CT
31 Aug 2015
OCT 2021 OCT 2021 Show Price Chart - - 70.10 - - - 0 No Limit 18:28:13 CT
31 Aug 2015
NOV 2021 NOV 2021 Show Price Chart - - 70.14 - - - 0 No Limit 18:29:10 CT
31 Aug 2015
DEC 2021 DEC 2021 Show Price Chart - - 70.18 - - - 0 No Limit 18:28:06 CT
31 Aug 2015
JAN 2022 JAN 2022 Show Price Chart - - 70.21 - - - 0 No Limit 18:29:15 CT
31 Aug 2015
FEB 2022 FEB 2022 Show Price Chart - - 70.24 - - - 0 No Limit 18:28:00 CT
31 Aug 2015
MAR 2022 MAR 2022 Show Price Chart - - 70.27 - - - 0 No Limit 18:29:13 CT
31 Aug 2015
APR 2022 APR 2022 Show Price Chart - - 70.29 - - - 0 No Limit 18:28:02 CT
31 Aug 2015
MAY 2022 MAY 2022 Show Price Chart - - 70.31 - - - 0 No Limit 18:28:46 CT
31 Aug 2015
JUN 2022 JUN 2022 Show Price Chart - - 70.33 - - - 0 No Limit 18:29:06 CT
31 Aug 2015
JUL 2022 JUL 2022 Show Price Chart - - 70.36 - - - 0 No Limit 18:29:25 CT
31 Aug 2015
AUG 2022 AUG 2022 Show Price Chart - - 70.39 - - - 0 No Limit 18:28:32 CT
31 Aug 2015
SEP 2022 SEP 2022 Show Price Chart - - 70.42 - - - 0 No Limit 18:28:52 CT
31 Aug 2015
OCT 2022 OCT 2022 Show Price Chart - - 70.44 - - - 0 No Limit 18:29:10 CT
31 Aug 2015
NOV 2022 NOV 2022 Show Price Chart - - 70.46 - - - 0 No Limit 18:28:06 CT
31 Aug 2015
DEC 2022 DEC 2022 Show Price Chart - - 70.48 - - - 0 No Limit 18:28:12 CT
31 Aug 2015