Asset Class Navigation

Crude Oil 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
JUL 2016 JUL 2016 Show Price Chart 49.33 0.00 49.33 49.54 49.72 49.07 61,762 59.33 / 39.33 09:22:35 CT
30 May 2016
AUG 2016 AUG 2016 Show Price Chart 49.73 -0.01 49.74 49.97 50.12 49.45 7,678 59.74 / 39.74 09:22:31 CT
30 May 2016
SEP 2016 SEP 2016 Show Price Chart 50.06 -0.07 50.13 50.32 50.48 49.83 1,872 60.13 / 40.13 09:17:05 CT
30 May 2016
OCT 2016 OCT 2016 Show Price Chart 50.42 -0.05 50.47 50.78 50.78 50.17 730 60.47 / 40.47 09:22:30 CT
30 May 2016
NOV 2016 NOV 2016 Show Price Chart 50.73 -0.08 50.81 50.54 50.76 50.47 498 60.81 / 40.81 09:14:15 CT
30 May 2016
DEC 2016 DEC 2016 Show Price Chart 50.98 -0.11 51.09 51.26 51.38 50.73 1,376 61.09 / 41.09 09:20:49 CT
30 May 2016
JAN 2017 JAN 2017 Show Price Chart 51.10 -0.20 51.30 51.29 51.29 50.94 42 61.30 / 41.30 08:42:54 CT
30 May 2016
FEB 2017 FEB 2017 Show Price Chart 51.08 -0.35 51.43 51.08 51.08 51.08 4 61.43 / 41.43 03:29:55 CT
30 May 2016
MAR 2017 MAR 2017 Show Price Chart 51.44 -0.08 51.52 51.37 51.44 51.18 35 61.52 / 41.52 07:48:02 CT
30 May 2016
APR 2017 APR 2017 Show Price Chart - - 51.59 - - - 0 61.59 / 41.59 17:00:00 CT
29 May 2016
MAY 2017 MAY 2017 Show Price Chart - - 51.66 - - - 0 61.66 / 41.66 17:00:00 CT
29 May 2016
JUN 2017 JUN 2017 Show Price Chart 51.62 -0.10 51.72 51.75 51.75 51.50 118 61.72 / 41.72 09:17:50 CT
30 May 2016
JUL 2017 JUL 2017 Show Price Chart - - 51.74 - - - 0 61.74 / 41.74 17:00:00 CT
29 May 2016
AUG 2017 AUG 2017 Show Price Chart - - 51.75 - - - 0 61.75 / 41.75 17:00:00 CT
29 May 2016
SEP 2017 SEP 2017 Show Price Chart - - 51.79 - - - 0 61.79 / 41.79 17:00:00 CT
29 May 2016
OCT 2017 OCT 2017 Show Price Chart - - 51.85 - - - 0 61.85 / 41.85 17:00:00 CT
29 May 2016
NOV 2017 NOV 2017 Show Price Chart - - 51.94 - - - 0 61.94 / 41.94 17:00:00 CT
29 May 2016
DEC 2017 DEC 2017 Show Price Chart 51.97 -0.08 52.05 52.24 52.24 51.72 618 62.05 / 42.05 09:19:22 CT
30 May 2016
JAN 2018 JAN 2018 Show Price Chart - - 52.08 - - - 0 62.08 / 42.08 17:00:00 CT
29 May 2016
FEB 2018 FEB 2018 Show Price Chart - - 52.14 - - - 0 62.14 / 42.14 17:00:00 CT
29 May 2016
MAR 2018 MAR 2018 Show Price Chart - - 52.22 - - - 0 62.22 / 42.22 17:00:00 CT
29 May 2016
APR 2018 APR 2018 Show Price Chart - - 52.31 - - - 0 62.31 / 42.31 17:00:00 CT
29 May 2016
MAY 2018 MAY 2018 Show Price Chart - - 52.41 - - - 0 62.41 / 42.41 17:00:00 CT
29 May 2016
JUN 2018 JUN 2018 Show Price Chart 52.35 -0.19 52.54 52.35 52.35 52.35 1 62.54 / 42.54 01:10:00 CT
30 May 2016
JUL 2018 JUL 2018 Show Price Chart - - 52.63 - - - 0 62.63 / 42.63 17:00:00 CT
29 May 2016
AUG 2018 AUG 2018 Show Price Chart - - 52.76 - - - 0 62.76 / 42.76 17:00:00 CT
29 May 2016
SEP 2018 SEP 2018 Show Price Chart - - 52.90 - - - 0 62.90 / 42.90 17:00:00 CT
29 May 2016
OCT 2018 OCT 2018 Show Price Chart - - 53.04 - - - 0 63.04 / 43.04 17:00:00 CT
29 May 2016
NOV 2018 NOV 2018 Show Price Chart - - 53.19 - - - 0 63.19 / 43.19 17:00:00 CT
29 May 2016
DEC 2018 DEC 2018 Show Price Chart 53.15 -0.18 53.33 53.11 53.34 53.11 289 63.33 / 43.33 08:34:00 CT
30 May 2016
JAN 2019 JAN 2019 Show Price Chart - - 53.39 - - - 0 63.39 / 43.39 17:00:00 CT
29 May 2016
FEB 2019 FEB 2019 Show Price Chart - - 53.47 - - - 0 63.47 / 43.47 17:00:00 CT
29 May 2016
MAR 2019 MAR 2019 Show Price Chart - - 53.57 - - - 0 63.57 / 43.57 17:00:00 CT
29 May 2016
APR 2019 APR 2019 Show Price Chart - - 53.68 - - - 0 63.68 / 43.68 17:00:00 CT
29 May 2016
MAY 2019 MAY 2019 Show Price Chart - - 53.80 - - - 0 63.80 / 43.80 17:00:00 CT
29 May 2016
JUN 2019 JUN 2019 Show Price Chart - - 53.94 - - - 0 63.94 / 43.94 17:00:00 CT
29 May 2016
JUL 2019 JUL 2019 Show Price Chart - - 53.98 - - - 0 63.98 / 43.98 17:00:00 CT
29 May 2016
AUG 2019 AUG 2019 Show Price Chart - - 54.07 - - - 0 64.07 / 44.07 17:00:00 CT
29 May 2016
SEP 2019 SEP 2019 Show Price Chart - - 54.19 - - - 0 64.19 / 44.19 17:00:00 CT
29 May 2016
OCT 2019 OCT 2019 Show Price Chart - - 54.33 - - - 0 64.33 / 44.33 17:00:00 CT
29 May 2016
NOV 2019 NOV 2019 Show Price Chart - - 54.48 - - - 0 64.48 / 44.48 17:00:00 CT
29 May 2016
DEC 2019 DEC 2019 Show Price Chart 54.69 +0.04 54.65 54.45 54.80 54.45 110 64.65 / 44.65 02:32:48 CT
30 May 2016
JAN 2020 JAN 2020 Show Price Chart - - 54.73 - - - 0 64.73 / 44.73 17:00:00 CT
29 May 2016
FEB 2020 FEB 2020 Show Price Chart - - 54.82 - - - 0 64.82 / 44.82 17:00:00 CT
29 May 2016
MAR 2020 MAR 2020 Show Price Chart - - 54.92 - - - 0 64.92 / 44.92 17:00:00 CT
29 May 2016
APR 2020 APR 2020 Show Price Chart - - 55.03 - - - 0 65.03 / 45.03 17:00:00 CT
29 May 2016
MAY 2020 MAY 2020 Show Price Chart - - 55.16 - - - 0 65.16 / 45.16 17:00:00 CT
29 May 2016
JUN 2020 JUN 2020 Show Price Chart - - 55.31 - - - 0 65.31 / 45.31 17:00:00 CT
29 May 2016
JUL 2020 JUL 2020 Show Price Chart - - 55.33 - - - 0 65.33 / 45.33 17:00:00 CT
29 May 2016
AUG 2020 AUG 2020 Show Price Chart - - 55.38 - - - 0 65.38 / 45.38 17:00:00 CT
29 May 2016
SEP 2020 SEP 2020 Show Price Chart - - 55.47 - - - 0 65.47 / 45.47 17:00:00 CT
29 May 2016
OCT 2020 OCT 2020 Show Price Chart - - 55.59 - - - 0 65.59 / 45.59 17:00:00 CT
29 May 2016
NOV 2020 NOV 2020 Show Price Chart - - 55.73 - - - 0 65.73 / 45.73 17:00:00 CT
29 May 2016
DEC 2020 DEC 2020 Show Price Chart 56.00 +0.10 55.90 56.00 56.00 56.00 93 65.90 / 45.90 07:00:44 CT
30 May 2016
JAN 2021 JAN 2021 Show Price Chart - - 55.96 - - - 0 65.96 / 45.96 17:00:00 CT
29 May 2016
FEB 2021 FEB 2021 Show Price Chart - - 56.03 - - - 0 66.03 / 46.03 17:00:00 CT
29 May 2016
MAR 2021 MAR 2021 Show Price Chart - - 56.11 - - - 0 66.11 / 46.11 17:00:00 CT
29 May 2016
APR 2021 APR 2021 Show Price Chart - - 56.21 - - - 0 66.21 / 46.21 17:00:00 CT
29 May 2016
MAY 2021 MAY 2021 Show Price Chart - - 56.34 - - - 0 66.34 / 46.34 17:00:00 CT
29 May 2016
JUN 2021 JUN 2021 Show Price Chart - - 56.49 - - - 0 66.49 / 46.49 17:00:00 CT
29 May 2016
JUL 2021 JUL 2021 Show Price Chart - - 56.50 - - - 0 66.50 / 46.50 17:00:00 CT
29 May 2016
AUG 2021 AUG 2021 Show Price Chart - - 56.55 - - - 0 66.55 / 46.55 17:00:00 CT
29 May 2016
SEP 2021 SEP 2021 Show Price Chart - - 56.62 - - - 0 66.62 / 46.62 17:00:00 CT
29 May 2016
OCT 2021 OCT 2021 Show Price Chart - - 56.72 - - - 0 66.72 / 46.72 17:00:00 CT
29 May 2016
NOV 2021 NOV 2021 Show Price Chart - - 56.86 - - - 0 66.86 / 46.86 17:00:00 CT
29 May 2016
DEC 2021 DEC 2021 Show Price Chart - - 57.02 - - - 0 67.02 / 47.02 17:00:00 CT
29 May 2016
JUN 2022 JUN 2022 Show Price Chart - - 57.46 - - - 0 67.46 / 47.46 17:00:00 CT
29 May 2016
DEC 2022 DEC 2022 Show Price Chart - - 57.86 - - - 0 67.86 / 47.86 17:00:00 CT
29 May 2016
JUN 2023 JUN 2023 Show Price Chart - - 58.27 - - - 0 68.27 / 48.27 17:00:00 CT
29 May 2016
DEC 2023 DEC 2023 Show Price Chart - - 58.67 - - - 0 68.67 / 48.67 17:00:00 CT
29 May 2016
JUN 2024 JUN 2024 Show Price Chart - - 58.84 - - - 0 68.84 / 48.84 17:00:00 CT
29 May 2016
DEC 2024 DEC 2024 Show Price Chart - - 59.00 - - - 0 69.00 / 49.00 17:00:00 CT
29 May 2016