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
OCT 2016 OCT 2016 Show Price Chart 47.29 -0.04 47.33 47.37 48.46 46.94 542,779 57.64 / 37.64 16:33:27 CT
26 Aug 2016
NOV 2016 NOV 2016 Show Price Chart 47.97 -0.06 48.03 48.05 49.14 47.62 107,865 58.33 / 38.33 16:33:13 CT
26 Aug 2016
DEC 2016 DEC 2016 Show Price Chart 48.63 -0.06 48.69 48.70 49.79 48.28 72,433 58.98 / 38.98 16:33:37 CT
26 Aug 2016
JAN 2017 JAN 2017 Show Price Chart 49.29 -0.06 49.35 49.36 50.43 48.91 28,615 59.63 / 39.63 16:33:09 CT
26 Aug 2016
FEB 2017 FEB 2017 Show Price Chart 49.89 -0.03 49.92 49.77 50.90 49.50 14,326 60.20 / 40.20 16:33:34 CT
26 Aug 2016
MAR 2017 MAR 2017 Show Price Chart 50.46 +0.08 50.38 50.34 51.41 50.04 16,150 60.67 / 40.67 16:33:09 CT
26 Aug 2016
APR 2017 APR 2017 Show Price Chart 50.94 +0.17 50.77 50.54 51.60 50.36 10,565 61.06 / 41.06 16:33:16 CT
26 Aug 2016
MAY 2017 MAY 2017 Show Price Chart 51.23 +0.16 51.07 50.97 51.50 50.73 4,251 61.36 / 41.36 16:33:34 CT
26 Aug 2016
JUN 2017 JUN 2017 Show Price Chart 51.34 +0.03 51.31 51.27 52.30 50.90 20,206 61.59 / 41.59 16:33:19 CT
26 Aug 2016
JUL 2017 JUL 2017 Show Price Chart 51.82 +0.30 51.52 51.49 52.10 51.16 2,903 61.79 / 41.79 16:33:25 CT
26 Aug 2016
AUG 2017 AUG 2017 Show Price Chart 51.72 +0.01 51.71 51.96 52.47 51.72 1,142 61.97 / 41.97 16:33:39 CT
26 Aug 2016
SEP 2017 SEP 2017 Show Price Chart - - 51.89 - - - 3,378 62.15 / 42.15 16:33:07 CT
26 Aug 2016
OCT 2017 OCT 2017 Show Price Chart - - 52.08 - - - 1,796 62.33 / 42.33 16:33:29 CT
26 Aug 2016
NOV 2017 NOV 2017 Show Price Chart - - 52.29 - - - 1,284 62.54 / 42.54 16:33:15 CT
26 Aug 2016
DEC 2017 DEC 2017 Show Price Chart 52.56 +0.04 52.52 52.42 53.42 52.08 20,132 62.77 / 42.77 16:33:14 CT
26 Aug 2016
JAN 2018 JAN 2018 Show Price Chart - - 52.68 - - - 1,375 62.93 / 42.93 16:33:24 CT
26 Aug 2016
FEB 2018 FEB 2018 Show Price Chart - - 52.82 - - - 256 63.07 / 43.07 16:33:17 CT
26 Aug 2016
MAR 2018 MAR 2018 Show Price Chart - - 52.95 - - - 376 63.20 / 43.20 16:33:16 CT
26 Aug 2016
APR 2018 APR 2018 Show Price Chart - - 53.09 - - - 87 63.33 / 43.33 16:33:10 CT
26 Aug 2016
MAY 2018 MAY 2018 Show Price Chart - - 53.23 - - - 127 63.47 / 43.47 16:33:29 CT
26 Aug 2016
JUN 2018 JUN 2018 Show Price Chart 53.29 -0.08 53.37 53.20 54.22 53.08 1,541 63.61 / 43.61 16:33:22 CT
26 Aug 2016
JUL 2018 JUL 2018 Show Price Chart - - 53.47 - - - 28 63.72 / 43.72 16:33:25 CT
26 Aug 2016
AUG 2018 AUG 2018 Show Price Chart - - 53.58 - - - 0 63.84 / 43.84 16:33:17 CT
26 Aug 2016
SEP 2018 SEP 2018 Show Price Chart - - 53.70 - - - 96 63.96 / 43.96 16:33:31 CT
26 Aug 2016
OCT 2018 OCT 2018 Show Price Chart - - 53.83 - - - 75 64.10 / 44.10 16:33:31 CT
26 Aug 2016
NOV 2018 NOV 2018 Show Price Chart - - 53.97 - - - 87 64.25 / 44.25 16:33:07 CT
26 Aug 2016
DEC 2018 DEC 2018 Show Price Chart 54.26 +0.13 54.13 54.07 54.97 53.83 2,421 64.41 / 44.41 16:33:10 CT
26 Aug 2016
JAN 2019 JAN 2019 Show Price Chart - - 54.19 - - - 0 64.47 / 44.47 16:33:30 CT
26 Aug 2016
FEB 2019 FEB 2019 Show Price Chart - - 54.26 - - - 0 64.55 / 44.55 16:33:38 CT
26 Aug 2016
MAR 2019 MAR 2019 Show Price Chart - - 54.34 - - - 0 64.63 / 44.63 16:33:23 CT
26 Aug 2016
APR 2019 APR 2019 Show Price Chart - - 54.42 - - - 0 64.72 / 44.72 16:33:22 CT
26 Aug 2016
MAY 2019 MAY 2019 Show Price Chart - - 54.51 - - - 0 64.81 / 44.81 16:33:16 CT
26 Aug 2016
JUN 2019 JUN 2019 Show Price Chart - - 54.61 - - - 13 64.91 / 44.91 16:33:27 CT
26 Aug 2016
JUL 2019 JUL 2019 Show Price Chart - - 54.65 - - - 0 64.95 / 44.95 16:33:19 CT
26 Aug 2016
AUG 2019 AUG 2019 Show Price Chart - - 54.72 - - - 0 65.02 / 45.02 16:33:09 CT
26 Aug 2016
SEP 2019 SEP 2019 Show Price Chart - - 54.82 - - - 0 65.12 / 45.12 16:33:14 CT
26 Aug 2016
OCT 2019 OCT 2019 Show Price Chart - - 54.94 - - - 0 65.24 / 45.24 16:33:14 CT
26 Aug 2016
NOV 2019 NOV 2019 Show Price Chart - - 55.07 - - - 0 65.37 / 45.37 16:33:14 CT
26 Aug 2016
DEC 2019 DEC 2019 Show Price Chart 55.50 +0.28 55.22 55.13 55.82 55.13 434 65.52 / 45.52 16:33:20 CT
26 Aug 2016
JAN 2020 JAN 2020 Show Price Chart - - 55.28 - - - 0 65.58 / 45.58 16:33:12 CT
26 Aug 2016
FEB 2020 FEB 2020 Show Price Chart - - 55.36 - - - 0 65.66 / 45.66 16:33:09 CT
26 Aug 2016
MAR 2020 MAR 2020 Show Price Chart - - 55.44 - - - 0 65.74 / 45.74 16:33:20 CT
26 Aug 2016
APR 2020 APR 2020 Show Price Chart - - 55.53 - - - 0 65.83 / 45.83 16:33:12 CT
26 Aug 2016
MAY 2020 MAY 2020 Show Price Chart - - 55.62 - - - 0 65.92 / 45.92 16:33:10 CT
26 Aug 2016
JUN 2020 JUN 2020 Show Price Chart - - 55.74 - - - 0 66.04 / 46.04 16:33:12 CT
26 Aug 2016
JUL 2020 JUL 2020 Show Price Chart - - 55.74 - - - 0 66.04 / 46.04 16:33:27 CT
26 Aug 2016
AUG 2020 AUG 2020 Show Price Chart - - 55.77 - - - 0 66.07 / 46.07 16:33:14 CT
26 Aug 2016
SEP 2020 SEP 2020 Show Price Chart - - 55.84 - - - 0 66.14 / 46.14 16:33:35 CT
26 Aug 2016
OCT 2020 OCT 2020 Show Price Chart - - 55.94 - - - 0 66.24 / 46.24 16:33:31 CT
26 Aug 2016
NOV 2020 NOV 2020 Show Price Chart - - 56.06 - - - 0 66.36 / 46.36 16:33:20 CT
26 Aug 2016
DEC 2020 DEC 2020 Show Price Chart - - 56.21 - - - 8 66.51 / 46.51 16:33:07 CT
26 Aug 2016
JAN 2021 JAN 2021 Show Price Chart - - 56.25 - - - 0 66.55 / 46.55 16:33:29 CT
26 Aug 2016
FEB 2021 FEB 2021 Show Price Chart - - 56.31 - - - 0 66.61 / 46.61 16:33:37 CT
26 Aug 2016
MAR 2021 MAR 2021 Show Price Chart - - 56.37 - - - 0 66.67 / 46.67 16:33:17 CT
26 Aug 2016
APR 2021 APR 2021 Show Price Chart - - 56.45 - - - 0 66.75 / 46.75 16:33:13 CT
26 Aug 2016
MAY 2021 MAY 2021 Show Price Chart - - 56.56 - - - 0 66.86 / 46.86 16:33:09 CT
26 Aug 2016
JUN 2021 JUN 2021 Show Price Chart - - 56.69 - - - 0 66.99 / 46.99 16:33:17 CT
26 Aug 2016
JUL 2021 JUL 2021 Show Price Chart - - 56.68 - - - 0 66.98 / 46.98 16:33:27 CT
26 Aug 2016
AUG 2021 AUG 2021 Show Price Chart - - 56.71 - - - 0 67.01 / 47.01 16:33:26 CT
26 Aug 2016
SEP 2021 SEP 2021 Show Price Chart - - 56.77 - - - 0 67.07 / 47.07 16:33:22 CT
26 Aug 2016
OCT 2021 OCT 2021 Show Price Chart - - 56.86 - - - 0 67.16 / 47.16 16:33:16 CT
26 Aug 2016
NOV 2021 NOV 2021 Show Price Chart - - 56.99 - - - 0 67.29 / 47.29 16:33:30 CT
26 Aug 2016
DEC 2021 DEC 2021 Show Price Chart - - 57.14 - - - 0 67.44 / 47.44 16:33:33 CT
26 Aug 2016
JUN 2022 JUN 2022 Show Price Chart - - 57.61 - - - 0 67.91 / 47.91 16:33:16 CT
26 Aug 2016
DEC 2022 DEC 2022 Show Price Chart 58.25 +0.21 58.04 58.00 58.25 58.00 2 68.34 / 48.34 16:33:10 CT
26 Aug 2016
JUN 2023 JUN 2023 Show Price Chart - - 58.45 - - - 0 68.75 / 48.75 16:33:16 CT
26 Aug 2016
DEC 2023 DEC 2023 Show Price Chart - - 58.86 - - - 0 69.16 / 49.16 16:33:22 CT
26 Aug 2016
JUN 2024 JUN 2024 Show Price Chart - - 59.03 - - - 0 69.33 / 49.33 16:33:22 CT
26 Aug 2016
DEC 2024 DEC 2024 Show Price Chart - - 59.19 - - - 0 69.49 / 49.49 16:33:32 CT
26 Aug 2016