Asset Class Navigation

Crude Oil Futures Quotes Globex

    • Market Data Delayed English

    • Market Data Disclamer English
Month Options Charts Last Change Prior Settle Open High Low Volume Hi / Low Limit Updated
SEP 2016 SEP 2016 Show Price Chart 44.26 -0.49 44.75 44.60 44.97 43.74 407,262 54.19 / 34.19 16:33:33 CT
22 Jul 2016
OCT 2016 OCT 2016 Show Price Chart 44.94 -0.51 45.45 45.30 45.64 44.42 63,269 54.88 / 34.88 16:33:51 CT
22 Jul 2016
NOV 2016 NOV 2016 Show Price Chart 45.62 -0.56 46.18 46.00 46.34 45.13 23,841 55.59 / 35.59 16:33:37 CT
22 Jul 2016
DEC 2016 DEC 2016 Show Price Chart 46.29 -0.60 46.89 46.67 47.03 45.80 38,200 56.27 / 36.27 16:34:02 CT
22 Jul 2016
JAN 2017 JAN 2017 Show Price Chart 46.89 -0.62 47.51 47.31 47.60 46.43 9,913 56.88 / 36.88 16:33:33 CT
22 Jul 2016
FEB 2017 FEB 2017 Show Price Chart 47.38 -0.63 48.01 47.82 48.09 46.93 4,453 57.37 / 37.37 16:33:59 CT
22 Jul 2016
MAR 2017 MAR 2017 Show Price Chart 47.80 -0.63 48.43 48.34 48.36 47.40 6,649 57.79 / 37.79 16:33:32 CT
22 Jul 2016
APR 2017 APR 2017 Show Price Chart 48.18 -0.60 48.78 48.84 48.84 47.88 3,054 58.15 / 38.15 16:33:40 CT
22 Jul 2016
MAY 2017 MAY 2017 Show Price Chart 48.51 -0.59 49.10 49.18 49.18 48.10 1,724 58.48 / 38.48 16:33:59 CT
22 Jul 2016
JUN 2017 JUN 2017 Show Price Chart 48.77 -0.62 49.39 49.25 49.55 48.38 12,044 58.79 / 38.79 16:33:43 CT
22 Jul 2016
JUL 2017 JUL 2017 Show Price Chart 49.09 -0.55 49.64 49.61 49.80 48.75 1,078 59.06 / 39.06 16:33:49 CT
22 Jul 2016
AUG 2017 AUG 2017 Show Price Chart - - 49.87 - - - 611 59.31 / 39.31 16:34:03 CT
22 Jul 2016
SEP 2017 SEP 2017 Show Price Chart - - 50.11 - - - 1,836 59.57 / 39.57 16:33:31 CT
22 Jul 2016
OCT 2017 OCT 2017 Show Price Chart - - 50.35 - - - 221 59.83 / 39.83 16:33:53 CT
22 Jul 2016
NOV 2017 NOV 2017 Show Price Chart - - 50.61 - - - 343 60.11 / 40.11 16:33:38 CT
22 Jul 2016
DEC 2017 DEC 2017 Show Price Chart 50.40 -0.47 50.87 50.88 51.17 50.02 18,457 60.40 / 40.40 16:33:38 CT
22 Jul 2016
JAN 2018 JAN 2018 Show Price Chart 50.27 -0.77 51.04 50.48 50.67 50.27 322 60.60 / 40.60 16:33:48 CT
22 Jul 2016
FEB 2018 FEB 2018 Show Price Chart - - 51.22 - - - 156 60.80 / 40.80 16:33:41 CT
22 Jul 2016
MAR 2018 MAR 2018 Show Price Chart - - 51.38 - - - 150 60.98 / 40.98 16:33:40 CT
22 Jul 2016
APR 2018 APR 2018 Show Price Chart - - 51.56 - - - 16 61.18 / 41.18 16:33:33 CT
22 Jul 2016
MAY 2018 MAY 2018 Show Price Chart - - 51.75 - - - 0 61.38 / 41.38 16:33:53 CT
22 Jul 2016
JUN 2018 JUN 2018 Show Price Chart 51.64 -0.30 51.94 51.83 51.83 51.35 1,744 61.58 / 41.58 16:33:46 CT
22 Jul 2016
JUL 2018 JUL 2018 Show Price Chart - - 52.08 - - - 0 61.73 / 41.73 16:33:49 CT
22 Jul 2016
AUG 2018 AUG 2018 Show Price Chart - - 52.23 - - - 0 61.89 / 41.89 16:33:41 CT
22 Jul 2016
SEP 2018 SEP 2018 Show Price Chart - - 52.39 - - - 10 62.07 / 42.07 16:33:56 CT
22 Jul 2016
OCT 2018 OCT 2018 Show Price Chart - - 52.57 - - - 0 62.26 / 42.26 16:33:55 CT
22 Jul 2016
NOV 2018 NOV 2018 Show Price Chart - - 52.75 - - - 0 62.46 / 42.46 16:33:30 CT
22 Jul 2016
DEC 2018 DEC 2018 Show Price Chart 52.68 -0.25 52.93 53.17 53.21 52.35 3,790 62.65 / 42.65 16:33:33 CT
22 Jul 2016
JAN 2019 JAN 2019 Show Price Chart - - 53.01 - - - 0 62.74 / 42.74 16:33:55 CT
22 Jul 2016
FEB 2019 FEB 2019 Show Price Chart - - 53.10 - - - 0 62.84 / 42.84 16:34:02 CT
22 Jul 2016
MAR 2019 MAR 2019 Show Price Chart - - 53.20 - - - 0 62.94 / 42.94 16:33:47 CT
22 Jul 2016
APR 2019 APR 2019 Show Price Chart - - 53.30 - - - 0 63.05 / 43.05 16:33:46 CT
22 Jul 2016
MAY 2019 MAY 2019 Show Price Chart - - 53.42 - - - 0 63.18 / 43.18 16:33:39 CT
22 Jul 2016
JUN 2019 JUN 2019 Show Price Chart - - 53.56 - - - 34 63.33 / 43.33 16:33:51 CT
22 Jul 2016
JUL 2019 JUL 2019 Show Price Chart - - 53.62 - - - 0 63.40 / 43.40 16:33:43 CT
22 Jul 2016
AUG 2019 AUG 2019 Show Price Chart - - 53.73 - - - 0 63.51 / 43.51 16:33:32 CT
22 Jul 2016
SEP 2019 SEP 2019 Show Price Chart - - 53.86 - - - 0 63.65 / 43.65 16:33:38 CT
22 Jul 2016
OCT 2019 OCT 2019 Show Price Chart - - 54.00 - - - 0 63.80 / 43.80 16:33:38 CT
22 Jul 2016
NOV 2019 NOV 2019 Show Price Chart - - 54.15 - - - 0 63.96 / 43.96 16:33:38 CT
22 Jul 2016
DEC 2019 DEC 2019 Show Price Chart 53.85 -0.47 54.32 53.95 53.95 53.85 513 64.14 / 44.14 16:33:44 CT
22 Jul 2016
JAN 2020 JAN 2020 Show Price Chart - - 54.40 - - - 0 64.23 / 44.23 16:33:36 CT
22 Jul 2016
FEB 2020 FEB 2020 Show Price Chart - - 54.49 - - - 0 64.32 / 44.32 16:33:32 CT
22 Jul 2016
MAR 2020 MAR 2020 Show Price Chart - - 54.58 - - - 0 64.42 / 44.42 16:33:44 CT
22 Jul 2016
APR 2020 APR 2020 Show Price Chart - - 54.68 - - - 0 64.53 / 44.53 16:33:36 CT
22 Jul 2016
MAY 2020 MAY 2020 Show Price Chart - - 54.79 - - - 0 64.65 / 44.65 16:33:34 CT
22 Jul 2016
JUN 2020 JUN 2020 Show Price Chart - - 54.92 - - - 0 64.79 / 44.79 16:33:36 CT
22 Jul 2016
JUL 2020 JUL 2020 Show Price Chart - - 54.94 - - - 0 64.82 / 44.82 16:33:51 CT
22 Jul 2016
AUG 2020 AUG 2020 Show Price Chart - - 54.99 - - - 0 64.88 / 44.88 16:33:38 CT
22 Jul 2016
SEP 2020 SEP 2020 Show Price Chart - - 55.08 - - - 0 64.98 / 44.98 16:33:59 CT
22 Jul 2016
OCT 2020 OCT 2020 Show Price Chart - - 55.19 - - - 0 65.10 / 45.10 16:33:56 CT
22 Jul 2016
NOV 2020 NOV 2020 Show Price Chart - - 55.32 - - - 0 65.24 / 45.24 16:33:43 CT
22 Jul 2016
DEC 2020 DEC 2020 Show Price Chart 55.30 -0.17 55.47 55.30 55.30 55.30 66 65.40 / 45.40 16:33:30 CT
22 Jul 2016
JAN 2021 JAN 2021 Show Price Chart - - 55.51 - - - 0 65.44 / 45.44 16:33:53 CT
22 Jul 2016
FEB 2021 FEB 2021 Show Price Chart - - 55.57 - - - 0 65.50 / 45.50 16:34:02 CT
22 Jul 2016
MAR 2021 MAR 2021 Show Price Chart - - 55.64 - - - 0 65.57 / 45.57 16:33:41 CT
22 Jul 2016
APR 2021 APR 2021 Show Price Chart - - 55.73 - - - 0 65.66 / 45.66 16:33:36 CT
22 Jul 2016
MAY 2021 MAY 2021 Show Price Chart - - 55.84 - - - 0 65.77 / 45.77 16:33:33 CT
22 Jul 2016
JUN 2021 JUN 2021 Show Price Chart - - 55.97 - - - 0 65.90 / 45.90 16:33:41 CT
22 Jul 2016
JUL 2021 JUL 2021 Show Price Chart - - 55.95 - - - 0 65.88 / 45.88 16:33:52 CT
22 Jul 2016
AUG 2021 AUG 2021 Show Price Chart - - 55.97 - - - 0 65.90 / 45.90 16:33:50 CT
22 Jul 2016
SEP 2021 SEP 2021 Show Price Chart - - 56.03 - - - 0 65.96 / 45.96 16:33:46 CT
22 Jul 2016
OCT 2021 OCT 2021 Show Price Chart - - 56.13 - - - 0 66.06 / 46.06 16:33:40 CT
22 Jul 2016
NOV 2021 NOV 2021 Show Price Chart - - 56.25 - - - 0 66.19 / 46.19 16:33:54 CT
22 Jul 2016
DEC 2021 DEC 2021 Show Price Chart - - 56.40 - - - 0 66.34 / 46.34 16:33:57 CT
22 Jul 2016
JUN 2022 JUN 2022 Show Price Chart - - 56.85 - - - 0 66.79 / 46.79 16:33:40 CT
22 Jul 2016
DEC 2022 DEC 2022 Show Price Chart - - 57.25 - - - 0 67.19 / 47.19 16:33:33 CT
22 Jul 2016
JUN 2023 JUN 2023 Show Price Chart - - 57.66 - - - 0 67.60 / 47.60 16:33:39 CT
22 Jul 2016
DEC 2023 DEC 2023 Show Price Chart - - 58.06 - - - 0 68.00 / 48.00 16:33:46 CT
22 Jul 2016
JUN 2024 JUN 2024 Show Price Chart - - 58.23 - - - 0 68.17 / 48.17 16:33:46 CT
22 Jul 2016
DEC 2024 DEC 2024 Show Price Chart - - 58.39 - - - 0 68.33 / 48.33 16:33:56 CT
22 Jul 2016