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
JUN 2016 JUN 2016 Show Price Chart 43.66 +0.01 43.65 43.85 43.93 43.53 13,784 53.65 / 33.65 22:58:03 CT
03 May 2016
JUL 2016 JUL 2016 Show Price Chart 44.42 +0.01 44.41 44.59 44.70 44.31 3,771 54.41 / 34.41 22:57:50 CT
03 May 2016
AUG 2016 AUG 2016 Show Price Chart 44.91 +0.01 44.90 45.13 45.17 44.83 978 54.90 / 34.90 22:51:27 CT
03 May 2016
SEP 2016 SEP 2016 Show Price Chart 45.49 +0.17 45.32 45.60 45.60 45.45 592 55.32 / 35.32 20:30:20 CT
03 May 2016
OCT 2016 OCT 2016 Show Price Chart 45.72 +0.04 45.68 45.83 45.83 45.72 86 55.68 / 35.68 20:55:52 CT
03 May 2016
NOV 2016 NOV 2016 Show Price Chart 46.24 +0.23 46.01 46.24 46.24 46.24 5 56.01 / 36.01 19:07:21 CT
03 May 2016
DEC 2016 DEC 2016 Show Price Chart 46.27 -0.02 46.29 46.45 46.56 46.20 673 56.29 / 36.29 22:56:28 CT
03 May 2016
JAN 2017 JAN 2017 Show Price Chart 46.55 +0.03 46.52 46.66 46.66 46.55 8 56.52 / 36.52 20:52:36 CT
03 May 2016
FEB 2017 FEB 2017 Show Price Chart - - 46.69 - - - 0 56.69 / 36.69 18:17:30 CT
03 May 2016
MAR 2017 MAR 2017 Show Price Chart 47.09 +0.24 46.85 47.05 47.09 47.05 8 56.85 / 36.85 19:38:09 CT
03 May 2016
APR 2017 APR 2017 Show Price Chart - - 46.99 - - - 0 56.99 / 36.99 18:16:31 CT
03 May 2016
MAY 2017 MAY 2017 Show Price Chart - - 47.12 - - - 0 57.12 / 37.12 18:17:07 CT
03 May 2016
JUN 2017 JUN 2017 Show Price Chart 47.15 -0.09 47.24 47.15 47.15 47.15 8 57.24 / 37.24 22:35:00 CT
03 May 2016
JUL 2017 JUL 2017 Show Price Chart - - 47.32 - - - 0 57.32 / 37.32 18:16:38 CT
03 May 2016
AUG 2017 AUG 2017 Show Price Chart - - 47.43 - - - 0 57.43 / 37.43 18:17:32 CT
03 May 2016
SEP 2017 SEP 2017 Show Price Chart - - 47.57 - - - 0 57.57 / 37.57 18:16:25 CT
03 May 2016
OCT 2017 OCT 2017 Show Price Chart - - 47.72 - - - 0 57.72 / 37.72 18:16:17 CT
03 May 2016
NOV 2017 NOV 2017 Show Price Chart - - 47.89 - - - 0 57.89 / 37.89 18:16:31 CT
03 May 2016
DEC 2017 DEC 2017 Show Price Chart 48.02 -0.05 48.07 48.24 48.28 48.02 79 58.07 / 38.07 21:34:01 CT
03 May 2016
JAN 2018 JAN 2018 Show Price Chart - - 48.17 - - - 0 58.17 / 38.17 18:17:01 CT
03 May 2016
FEB 2018 FEB 2018 Show Price Chart - - 48.26 - - - 0 58.26 / 38.26 18:16:33 CT
03 May 2016
MAR 2018 MAR 2018 Show Price Chart - - 48.36 - - - 0 58.36 / 38.36 18:16:55 CT
03 May 2016
APR 2018 APR 2018 Show Price Chart - - 48.46 - - - 0 58.46 / 38.46 18:17:14 CT
03 May 2016
MAY 2018 MAY 2018 Show Price Chart - - 48.58 - - - 0 58.58 / 38.58 18:16:41 CT
03 May 2016
JUN 2018 JUN 2018 Show Price Chart - - 48.72 - - - 0 58.72 / 38.72 18:17:22 CT
03 May 2016
JUL 2018 JUL 2018 Show Price Chart - - 48.82 - - - 0 58.82 / 38.82 18:17:01 CT
03 May 2016
AUG 2018 AUG 2018 Show Price Chart - - 48.93 - - - 0 58.93 / 38.93 18:16:33 CT
03 May 2016
SEP 2018 SEP 2018 Show Price Chart - - 49.06 - - - 0 59.06 / 39.06 18:16:19 CT
03 May 2016
OCT 2018 OCT 2018 Show Price Chart - - 49.21 - - - 0 59.21 / 39.21 18:16:42 CT
03 May 2016
NOV 2018 NOV 2018 Show Price Chart - - 49.36 - - - 0 59.36 / 39.36 18:16:25 CT
03 May 2016
DEC 2018 DEC 2018 Show Price Chart 49.57 +0.05 49.52 49.51 49.57 49.51 3 59.52 / 39.52 22:34:33 CT
03 May 2016
JAN 2019 JAN 2019 Show Price Chart - - 49.63 - - - 0 59.63 / 39.63 18:16:41 CT
03 May 2016
FEB 2019 FEB 2019 Show Price Chart - - 49.73 - - - 0 59.73 / 39.73 18:16:23 CT
03 May 2016
MAR 2019 MAR 2019 Show Price Chart - - 49.84 - - - 0 59.84 / 39.84 18:16:59 CT
03 May 2016
APR 2019 APR 2019 Show Price Chart - - 49.96 - - - 0 59.96 / 39.96 18:16:36 CT
03 May 2016
MAY 2019 MAY 2019 Show Price Chart - - 50.09 - - - 0 60.09 / 40.09 18:16:09 CT
03 May 2016
JUN 2019 JUN 2019 Show Price Chart - - 50.23 - - - 0 60.23 / 40.23 18:16:16 CT
03 May 2016
JUL 2019 JUL 2019 Show Price Chart - - 50.29 - - - 0 60.29 / 40.29 18:16:57 CT
03 May 2016
AUG 2019 AUG 2019 Show Price Chart - - 50.38 - - - 0 60.38 / 40.38 18:16:04 CT
03 May 2016
SEP 2019 SEP 2019 Show Price Chart - - 50.50 - - - 0 60.50 / 40.50 18:16:30 CT
03 May 2016
OCT 2019 OCT 2019 Show Price Chart - - 50.63 - - - 0 60.63 / 40.63 18:16:30 CT
03 May 2016
NOV 2019 NOV 2019 Show Price Chart - - 50.79 - - - 0 60.79 / 40.79 18:16:53 CT
03 May 2016
DEC 2019 DEC 2019 Show Price Chart - - 50.97 - - - 0 60.97 / 40.97 18:16:11 CT
03 May 2016
JAN 2020 JAN 2020 Show Price Chart - - 51.06 - - - 0 61.06 / 41.06 18:17:15 CT
03 May 2016
FEB 2020 FEB 2020 Show Price Chart - - 51.16 - - - 0 61.16 / 41.16 18:17:13 CT
03 May 2016
MAR 2020 MAR 2020 Show Price Chart - - 51.27 - - - 0 61.27 / 41.27 18:16:34 CT
03 May 2016
APR 2020 APR 2020 Show Price Chart - - 51.39 - - - 0 61.39 / 41.39 18:16:52 CT
03 May 2016
MAY 2020 MAY 2020 Show Price Chart - - 51.52 - - - 0 61.52 / 41.52 18:16:05 CT
03 May 2016
JUN 2020 JUN 2020 Show Price Chart - - 51.67 - - - 0 61.67 / 41.67 18:16:52 CT
03 May 2016
JUL 2020 JUL 2020 Show Price Chart - - 51.71 - - - 0 61.71 / 41.71 18:17:02 CT
03 May 2016
AUG 2020 AUG 2020 Show Price Chart - - 51.78 - - - 0 61.78 / 41.78 18:16:53 CT
03 May 2016
SEP 2020 SEP 2020 Show Price Chart - - 51.88 - - - 0 61.88 / 41.88 18:17:08 CT
03 May 2016
OCT 2020 OCT 2020 Show Price Chart - - 52.00 - - - 0 62.00 / 42.00 18:17:28 CT
03 May 2016
NOV 2020 NOV 2020 Show Price Chart - - 52.14 - - - 0 62.14 / 42.14 18:16:57 CT
03 May 2016
DEC 2020 DEC 2020 Show Price Chart - - 52.32 - - - 0 62.32 / 42.32 18:16:03 CT
03 May 2016
JAN 2021 JAN 2021 Show Price Chart - - 52.36 - - - 0 62.36 / 42.36 18:17:03 CT
03 May 2016
FEB 2021 FEB 2021 Show Price Chart - - 52.41 - - - 0 62.41 / 42.41 18:16:46 CT
03 May 2016
MAR 2021 MAR 2021 Show Price Chart - - 52.50 - - - 0 62.50 / 42.50 18:16:09 CT
03 May 2016
APR 2021 APR 2021 Show Price Chart - - 52.60 - - - 0 62.60 / 42.60 18:16:07 CT
03 May 2016
MAY 2021 MAY 2021 Show Price Chart - - 52.71 - - - 0 62.71 / 42.71 18:16:27 CT
03 May 2016
JUN 2021 JUN 2021 Show Price Chart - - 52.84 - - - 0 62.84 / 42.84 18:16:33 CT
03 May 2016
JUL 2021 JUL 2021 Show Price Chart - - 52.84 - - - 0 62.84 / 42.84 18:16:39 CT
03 May 2016
AUG 2021 AUG 2021 Show Price Chart - - 52.88 - - - 0 62.88 / 42.88 18:16:15 CT
03 May 2016
SEP 2021 SEP 2021 Show Price Chart - - 52.94 - - - 0 62.94 / 42.94 18:16:59 CT
03 May 2016
OCT 2021 OCT 2021 Show Price Chart - - 53.03 - - - 0 63.03 / 43.03 18:17:18 CT
03 May 2016
NOV 2021 NOV 2021 Show Price Chart - - 53.15 - - - 0 63.15 / 43.15 18:17:04 CT
03 May 2016
DEC 2021 DEC 2021 Show Price Chart - - 53.28 - - - 0 63.28 / 43.28 18:16:43 CT
03 May 2016
JUN 2022 JUN 2022 Show Price Chart - - 53.66 - - - 0 63.66 / 43.66 18:16:55 CT
03 May 2016
DEC 2022 DEC 2022 Show Price Chart - - 54.02 - - - 0 64.02 / 44.02 18:16:50 CT
03 May 2016
JUN 2023 JUN 2023 Show Price Chart - - 54.27 - - - 0 64.27 / 44.27 18:17:18 CT
03 May 2016
DEC 2023 DEC 2023 Show Price Chart - - 54.52 - - - 0 64.52 / 44.52 18:17:22 CT
03 May 2016
JUN 2024 JUN 2024 Show Price Chart - - 54.69 - - - 0 64.69 / 44.69 18:17:22 CT
03 May 2016
DEC 2024 DEC 2024 Show Price Chart - - 54.85 - - - 0 64.85 / 44.85 18:16:43 CT
03 May 2016