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
MAR 2017 MAR 2017 Show Price Chart 53.37 +0.01 53.36 53.47 53.52 52.88 155,406 63.36 / 43.36 16:04:11 CT
17 Feb 2017
APR 2017 APR 2017 Show Price Chart 53.73 -0.02 53.75 53.87 53.91 53.29 391,844 63.78 / 43.78 16:37:24 CT
17 Feb 2017
MAY 2017 MAY 2017 Show Price Chart 54.07 0.00 54.07 54.16 54.23 53.62 78,570 64.12 / 44.12 16:37:09 CT
17 Feb 2017
JUN 2017 JUN 2017 Show Price Chart 54.33 0.00 54.33 54.36 54.48 53.86 72,036 64.37 / 44.37 16:37:27 CT
17 Feb 2017
JUL 2017 JUL 2017 Show Price Chart 54.53 +0.01 54.52 54.55 54.64 54.06 29,485 64.56 / 44.56 16:37:32 CT
17 Feb 2017
AUG 2017 AUG 2017 Show Price Chart 54.67 +0.03 54.64 54.72 54.72 54.17 17,870 64.68 / 44.68 16:37:45 CT
17 Feb 2017
SEP 2017 SEP 2017 Show Price Chart 54.70 -0.02 54.72 54.74 54.78 54.30 19,786 64.75 / 44.75 16:37:16 CT
17 Feb 2017
OCT 2017 OCT 2017 Show Price Chart 54.73 -0.04 54.77 54.78 54.80 54.29 6,811 64.79 / 44.79 16:37:04 CT
17 Feb 2017
NOV 2017 NOV 2017 Show Price Chart 54.74 -0.07 54.81 54.72 54.83 54.34 5,137 64.82 / 44.82 16:37:23 CT
17 Feb 2017
DEC 2017 DEC 2017 Show Price Chart 54.83 -0.01 54.84 54.85 54.95 54.36 52,755 64.84 / 44.84 16:37:22 CT
17 Feb 2017
JAN 2018 JAN 2018 Show Price Chart 54.79 -0.06 54.85 54.78 54.81 54.39 3,641 64.83 / 44.83 16:37:00 CT
17 Feb 2017
FEB 2018 FEB 2018 Show Price Chart 54.75 -0.10 54.85 54.90 54.91 54.40 1,816 64.82 / 44.82 16:37:25 CT
17 Feb 2017
MAR 2018 MAR 2018 Show Price Chart 54.75 -0.09 54.84 54.60 54.75 54.51 1,687 64.79 / 44.79 16:36:53 CT
17 Feb 2017
APR 2018 APR 2018 Show Price Chart 54.12 -0.70 54.82 54.09 54.12 54.09 498 64.76 / 44.76 16:37:18 CT
17 Feb 2017
MAY 2018 MAY 2018 Show Price Chart - - 54.79 - - - 337 64.72 / 44.72 16:37:36 CT
17 Feb 2017
JUN 2018 JUN 2018 Show Price Chart 54.65 -0.11 54.76 54.78 54.86 54.31 10,593 64.67 / 44.67 16:37:30 CT
17 Feb 2017
JUL 2018 JUL 2018 Show Price Chart - - 54.70 - - - 564 64.60 / 44.60 16:37:01 CT
17 Feb 2017
AUG 2018 AUG 2018 Show Price Chart - - 54.64 - - - 144 64.53 / 44.53 16:37:25 CT
17 Feb 2017
SEP 2018 SEP 2018 Show Price Chart - - 54.60 - - - 251 64.48 / 44.48 16:37:07 CT
17 Feb 2017
OCT 2018 OCT 2018 Show Price Chart - - 54.57 - - - 72 64.44 / 44.44 16:37:37 CT
17 Feb 2017
NOV 2018 NOV 2018 Show Price Chart - - 54.55 - - - 98 64.42 / 44.42 16:37:15 CT
17 Feb 2017
DEC 2018 DEC 2018 Show Price Chart 54.38 -0.16 54.54 54.56 54.61 54.09 16,814 64.41 / 44.41 16:36:48 CT
17 Feb 2017
JAN 2019 JAN 2019 Show Price Chart 54.80 +0.33 54.47 54.80 54.80 54.80 21 64.34 / 44.34 16:37:37 CT
17 Feb 2017
FEB 2019 FEB 2019 Show Price Chart - - 54.40 - - - 9 64.27 / 44.27 16:37:13 CT
17 Feb 2017
MAR 2019 MAR 2019 Show Price Chart - - 54.34 - - - 150 64.21 / 44.21 16:36:59 CT
17 Feb 2017
APR 2019 APR 2019 Show Price Chart - - 54.30 - - - 4 64.17 / 44.17 16:37:30 CT
17 Feb 2017
MAY 2019 MAY 2019 Show Price Chart - - 54.26 - - - 7 64.13 / 44.13 16:36:53 CT
17 Feb 2017
JUN 2019 JUN 2019 Show Price Chart 54.08 -0.17 54.25 53.79 54.12 53.79 452 64.12 / 44.12 16:37:02 CT
17 Feb 2017
JUL 2019 JUL 2019 Show Price Chart - - 54.20 - - - 0 64.07 / 44.07 16:36:55 CT
17 Feb 2017
AUG 2019 AUG 2019 Show Price Chart - - 54.17 - - - 0 64.04 / 44.04 16:36:47 CT
17 Feb 2017
SEP 2019 SEP 2019 Show Price Chart - - 54.16 - - - 0 64.03 / 44.03 16:37:22 CT
17 Feb 2017
OCT 2019 OCT 2019 Show Price Chart - - 54.16 - - - 0 64.03 / 44.03 16:37:22 CT
17 Feb 2017
NOV 2019 NOV 2019 Show Price Chart - - 54.17 - - - 0 64.04 / 44.04 16:36:51 CT
17 Feb 2017
DEC 2019 DEC 2019 Show Price Chart 54.03 -0.17 54.20 54.24 54.24 53.73 2,112 64.06 / 44.06 16:36:56 CT
17 Feb 2017
JAN 2020 JAN 2020 Show Price Chart - - 54.16 - - - 0 64.02 / 44.02 16:37:20 CT
17 Feb 2017
FEB 2020 FEB 2020 Show Price Chart - - 54.14 - - - 0 64.00 / 44.00 16:37:17 CT
17 Feb 2017
MAR 2020 MAR 2020 Show Price Chart - - 54.12 - - - 0 63.98 / 43.98 16:37:27 CT
17 Feb 2017
APR 2020 APR 2020 Show Price Chart - - 54.10 - - - 0 63.96 / 43.96 16:36:49 CT
17 Feb 2017
MAY 2020 MAY 2020 Show Price Chart - - 54.09 - - - 0 63.95 / 43.95 16:36:48 CT
17 Feb 2017
JUN 2020 JUN 2020 Show Price Chart - - 54.10 - - - 3 63.96 / 43.96 16:36:49 CT
17 Feb 2017
JUL 2020 JUL 2020 Show Price Chart - - 54.05 - - - 0 63.91 / 43.91 16:37:03 CT
17 Feb 2017
AUG 2020 AUG 2020 Show Price Chart - - 54.02 - - - 0 63.88 / 43.88 16:36:51 CT
17 Feb 2017
SEP 2020 SEP 2020 Show Price Chart - - 54.02 - - - 0 63.87 / 43.87 16:37:10 CT
17 Feb 2017
OCT 2020 OCT 2020 Show Price Chart - - 54.03 - - - 0 63.87 / 43.87 16:37:38 CT
17 Feb 2017
NOV 2020 NOV 2020 Show Price Chart - - 54.06 - - - 0 63.89 / 43.89 16:36:56 CT
17 Feb 2017
DEC 2020 DEC 2020 Show Price Chart - - 54.11 - - - 252 63.94 / 43.94 16:36:45 CT
17 Feb 2017
JAN 2021 JAN 2021 Show Price Chart - - 54.09 - - - 0 63.92 / 43.92 16:37:04 CT
17 Feb 2017
FEB 2021 FEB 2021 Show Price Chart - - 54.10 - - - 0 63.92 / 43.92 16:37:44 CT
17 Feb 2017
MAR 2021 MAR 2021 Show Price Chart - - 54.12 - - - 0 63.93 / 43.93 16:36:54 CT
17 Feb 2017
APR 2021 APR 2021 Show Price Chart - - 54.16 - - - 0 63.96 / 43.96 16:36:50 CT
17 Feb 2017
MAY 2021 MAY 2021 Show Price Chart - - 54.21 - - - 0 64.01 / 44.01 16:37:18 CT
17 Feb 2017
JUN 2021 JUN 2021 Show Price Chart - - 54.29 - - - 0 64.09 / 44.09 16:37:25 CT
17 Feb 2017
JUL 2021 JUL 2021 Show Price Chart - - 54.27 - - - 0 64.07 / 44.07 16:37:35 CT
17 Feb 2017
AUG 2021 AUG 2021 Show Price Chart - - 54.27 - - - 0 64.07 / 44.07 16:37:02 CT
17 Feb 2017
SEP 2021 SEP 2021 Show Price Chart - - 54.30 - - - 0 64.09 / 44.09 16:36:58 CT
17 Feb 2017
OCT 2021 OCT 2021 Show Price Chart - - 54.35 - - - 0 64.13 / 44.13 16:37:24 CT
17 Feb 2017
NOV 2021 NOV 2021 Show Price Chart - - 54.42 - - - 0 64.19 / 44.19 16:37:05 CT
17 Feb 2017
DEC 2021 DEC 2021 Show Price Chart - - 54.51 - - - 37 64.28 / 44.28 16:37:39 CT
17 Feb 2017
JAN 2022 JAN 2022 Show Price Chart - - 54.52 - - - 0 64.29 / 44.29 16:36:57 CT
17 Feb 2017
FEB 2022 FEB 2022 Show Price Chart - - 54.55 - - - 0 64.32 / 44.32 16:37:25 CT
17 Feb 2017
MAR 2022 MAR 2022 Show Price Chart - - 54.60 - - - 0 64.37 / 44.37 16:37:03 CT
17 Feb 2017
APR 2022 APR 2022 Show Price Chart - - 54.67 - - - 0 64.44 / 44.44 16:37:19 CT
17 Feb 2017
MAY 2022 MAY 2022 Show Price Chart - - 54.75 - - - 0 64.52 / 44.52 16:37:18 CT
17 Feb 2017
JUN 2022 JUN 2022 Show Price Chart - - 54.85 - - - 0 64.62 / 44.62 16:36:53 CT
17 Feb 2017
JUL 2022 JUL 2022 Show Price Chart - - 54.84 - - - 0 64.61 / 44.61 16:37:34 CT
17 Feb 2017
AUG 2022 AUG 2022 Show Price Chart - - 54.87 - - - 0 64.64 / 44.64 16:37:25 CT
17 Feb 2017
SEP 2022 SEP 2022 Show Price Chart - - 54.92 - - - 0 64.69 / 44.69 16:37:23 CT
17 Feb 2017
OCT 2022 OCT 2022 Show Price Chart - - 54.99 - - - 0 64.76 / 44.76 16:37:20 CT
17 Feb 2017
NOV 2022 NOV 2022 Show Price Chart - - 55.09 - - - 0 64.86 / 44.86 16:36:51 CT
17 Feb 2017
DEC 2022 DEC 2022 Show Price Chart - - 55.21 - - - 0 64.98 / 44.98 16:36:48 CT
17 Feb 2017
JUN 2023 JUN 2023 Show Price Chart - - 55.60 - - - 0 65.37 / 45.37 16:37:24 CT
17 Feb 2017
DEC 2023 DEC 2023 Show Price Chart - - 56.00 - - - 0 65.77 / 45.77 16:37:29 CT
17 Feb 2017
JUN 2024 JUN 2024 Show Price Chart - - 56.30 - - - 0 66.07 / 46.07 16:37:30 CT
17 Feb 2017
DEC 2024 DEC 2024 Show Price Chart - - 56.60 - - - 0 66.37 / 46.37 16:37:39 CT
17 Feb 2017
JUN 2025 JUN 2025 Show Price Chart - - 56.75 - - - 0 66.52 / 46.52 16:37:21 CT
17 Feb 2017
DEC 2025 DEC 2025 Show Price Chart - - 56.90 - - - 0 66.67 / 46.67 16:37:43 CT
17 Feb 2017