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
NOV 2016 NOV 2016 Show Price Chart 48.15 +0.32 47.83 47.76 48.20 47.04 160,282 57.83 / 37.83 08:16:10 CT
30 Sep 2016
DEC 2016 DEC 2016 Show Price Chart 48.74 +0.34 48.40 48.38 48.78 47.61 37,602 58.40 / 38.40 08:16:10 CT
30 Sep 2016
JAN 2017 JAN 2017 Show Price Chart 49.31 +0.34 48.97 48.95 49.35 48.19 10,522 58.97 / 38.97 08:16:10 CT
30 Sep 2016
FEB 2017 FEB 2017 Show Price Chart 49.80 +0.31 49.49 49.42 49.87 48.74 2,873 59.49 / 39.49 08:15:50 CT
30 Sep 2016
MAR 2017 MAR 2017 Show Price Chart 50.25 +0.28 49.97 49.96 50.27 49.20 5,707 59.97 / 39.97 08:16:10 CT
30 Sep 2016
APR 2017 APR 2017 Show Price Chart 50.66 +0.29 50.37 50.38 50.66 49.63 1,599 60.37 / 40.37 08:15:42 CT
30 Sep 2016
MAY 2017 MAY 2017 Show Price Chart 50.92 +0.22 50.70 50.55 50.93 49.96 1,538 60.70 / 40.70 08:15:42 CT
30 Sep 2016
JUN 2017 JUN 2017 Show Price Chart 51.24 +0.28 50.96 50.96 51.31 50.26 6,009 60.96 / 40.96 08:16:10 CT
30 Sep 2016
JUL 2017 JUL 2017 Show Price Chart 51.32 +0.13 51.19 51.03 51.33 50.89 741 61.19 / 41.19 08:15:42 CT
30 Sep 2016
AUG 2017 AUG 2017 Show Price Chart 51.33 -0.06 51.39 51.37 51.37 50.80 952 61.39 / 41.39 08:15:39 CT
30 Sep 2016
SEP 2017 SEP 2017 Show Price Chart 51.80 +0.23 51.57 51.63 51.80 51.53 1,908 61.57 / 41.57 08:15:44 CT
30 Sep 2016
OCT 2017 OCT 2017 Show Price Chart 52.04 +0.30 51.74 51.56 52.04 51.13 1,103 61.74 / 41.74 08:15:31 CT
30 Sep 2016
NOV 2017 NOV 2017 Show Price Chart 50.92 -1.00 51.92 50.92 50.92 50.92 592 61.92 / 41.92 08:15:39 CT
30 Sep 2016
DEC 2017 DEC 2017 Show Price Chart 52.39 +0.28 52.11 52.12 52.42 51.36 8,284 62.11 / 42.11 08:16:00 CT
30 Sep 2016
JAN 2018 JAN 2018 Show Price Chart - - 52.24 - - - 36 62.24 / 42.24 08:14:31 CT
30 Sep 2016
FEB 2018 FEB 2018 Show Price Chart - - 52.37 - - - 43 62.37 / 42.37 08:14:31 CT
30 Sep 2016
MAR 2018 MAR 2018 Show Price Chart - - 52.51 - - - 59 62.51 / 42.51 08:14:44 CT
30 Sep 2016
APR 2018 APR 2018 Show Price Chart - - 52.64 - - - 0 62.64 / 42.64 08:14:17 CT
30 Sep 2016
MAY 2018 MAY 2018 Show Price Chart - - 52.77 - - - 0 62.77 / 42.77 08:14:31 CT
30 Sep 2016
JUN 2018 JUN 2018 Show Price Chart 52.95 +0.04 52.91 52.75 52.95 52.31 626 62.91 / 42.91 08:14:12 CT
30 Sep 2016
JUL 2018 JUL 2018 Show Price Chart - - 53.02 - - - 0 63.02 / 43.02 08:15:00 CT
30 Sep 2016
AUG 2018 AUG 2018 Show Price Chart - - 53.14 - - - 0 63.14 / 43.14 08:15:00 CT
30 Sep 2016
SEP 2018 SEP 2018 Show Price Chart - - 53.27 - - - 0 63.27 / 43.27 08:14:31 CT
30 Sep 2016
OCT 2018 OCT 2018 Show Price Chart - - 53.40 - - - 0 63.40 / 43.40 08:14:31 CT
30 Sep 2016
NOV 2018 NOV 2018 Show Price Chart - - 53.55 - - - 0 63.55 / 43.55 18:00:30 CT
29 Sep 2016
DEC 2018 DEC 2018 Show Price Chart 53.96 +0.25 53.71 53.26 54.02 53.18 1,750 63.71 / 43.71 08:15:57 CT
30 Sep 2016
JAN 2019 JAN 2019 Show Price Chart - - 53.77 - - - 0 63.77 / 43.77 18:00:47 CT
29 Sep 2016
FEB 2019 FEB 2019 Show Price Chart - - 53.83 - - - 0 63.83 / 43.83 18:00:28 CT
29 Sep 2016
MAR 2019 MAR 2019 Show Price Chart - - 53.91 - - - 0 63.91 / 43.91 18:01:05 CT
29 Sep 2016
APR 2019 APR 2019 Show Price Chart - - 53.99 - - - 0 63.99 / 43.99 18:00:41 CT
29 Sep 2016
MAY 2019 MAY 2019 Show Price Chart - - 54.10 - - - 0 64.10 / 44.10 18:00:14 CT
29 Sep 2016
JUN 2019 JUN 2019 Show Price Chart - - 54.23 - - - 0 64.23 / 44.23 18:00:21 CT
29 Sep 2016
JUL 2019 JUL 2019 Show Price Chart - - 54.29 - - - 0 64.29 / 44.29 18:01:02 CT
29 Sep 2016
AUG 2019 AUG 2019 Show Price Chart - - 54.38 - - - 0 64.38 / 44.38 18:00:10 CT
29 Sep 2016
SEP 2019 SEP 2019 Show Price Chart - - 54.49 - - - 0 64.49 / 44.49 18:00:35 CT
29 Sep 2016
OCT 2019 OCT 2019 Show Price Chart - - 54.61 - - - 0 64.61 / 44.61 18:00:35 CT
29 Sep 2016
NOV 2019 NOV 2019 Show Price Chart - - 54.75 - - - 0 64.75 / 44.75 18:00:59 CT
29 Sep 2016
DEC 2019 DEC 2019 Show Price Chart - - 54.91 - - - 26 64.91 / 44.91 08:14:31 CT
30 Sep 2016
JAN 2020 JAN 2020 Show Price Chart - - 54.97 - - - 0 64.97 / 44.97 18:01:22 CT
29 Sep 2016
FEB 2020 FEB 2020 Show Price Chart - - 55.05 - - - 0 65.05 / 45.05 18:01:19 CT
29 Sep 2016
MAR 2020 MAR 2020 Show Price Chart - - 55.14 - - - 0 65.14 / 45.14 18:00:39 CT
29 Sep 2016
APR 2020 APR 2020 Show Price Chart - - 55.24 - - - 0 65.24 / 45.24 18:00:57 CT
29 Sep 2016
MAY 2020 MAY 2020 Show Price Chart - - 55.36 - - - 0 65.36 / 45.36 18:00:10 CT
29 Sep 2016
JUN 2020 JUN 2020 Show Price Chart - - 55.50 - - - 0 65.50 / 45.50 18:00:57 CT
29 Sep 2016
JUL 2020 JUL 2020 Show Price Chart - - 55.52 - - - 0 65.52 / 45.52 18:01:08 CT
29 Sep 2016
AUG 2020 AUG 2020 Show Price Chart - - 55.57 - - - 0 65.57 / 45.57 18:00:59 CT
29 Sep 2016
SEP 2020 SEP 2020 Show Price Chart - - 55.66 - - - 0 65.66 / 45.66 18:01:14 CT
29 Sep 2016
OCT 2020 OCT 2020 Show Price Chart - - 55.77 - - - 0 65.77 / 45.77 18:01:35 CT
29 Sep 2016
NOV 2020 NOV 2020 Show Price Chart - - 55.91 - - - 0 65.91 / 45.91 18:01:03 CT
29 Sep 2016
DEC 2020 DEC 2020 Show Price Chart - - 56.07 - - - 1 66.07 / 46.07 08:14:33 CT
30 Sep 2016
JAN 2021 JAN 2021 Show Price Chart - - 56.12 - - - 0 66.12 / 46.12 18:01:09 CT
29 Sep 2016
FEB 2021 FEB 2021 Show Price Chart - - 56.18 - - - 0 66.18 / 46.18 18:00:52 CT
29 Sep 2016
MAR 2021 MAR 2021 Show Price Chart - - 56.26 - - - 0 66.26 / 46.26 18:00:15 CT
29 Sep 2016
APR 2021 APR 2021 Show Price Chart - - 56.36 - - - 0 66.36 / 46.36 18:00:12 CT
29 Sep 2016
MAY 2021 MAY 2021 Show Price Chart - - 56.48 - - - 0 66.48 / 46.48 18:00:32 CT
29 Sep 2016
JUN 2021 JUN 2021 Show Price Chart - - 56.61 - - - 0 66.61 / 46.61 18:00:37 CT
29 Sep 2016
JUL 2021 JUL 2021 Show Price Chart - - 56.61 - - - 0 66.61 / 46.61 18:00:44 CT
29 Sep 2016
AUG 2021 AUG 2021 Show Price Chart - - 56.65 - - - 0 66.65 / 46.65 18:00:20 CT
29 Sep 2016
SEP 2021 SEP 2021 Show Price Chart - - 56.72 - - - 0 66.72 / 46.72 18:01:05 CT
29 Sep 2016
OCT 2021 OCT 2021 Show Price Chart - - 56.82 - - - 0 66.82 / 46.82 18:01:25 CT
29 Sep 2016
NOV 2021 NOV 2021 Show Price Chart - - 56.95 - - - 0 66.95 / 46.95 18:01:10 CT
29 Sep 2016
DEC 2021 DEC 2021 Show Price Chart - - 57.10 - - - 0 67.10 / 47.10 08:13:57 CT
30 Sep 2016
JUN 2022 JUN 2022 Show Price Chart - - 57.57 - - - 0 67.57 / 47.57 18:01:00 CT
29 Sep 2016
DEC 2022 DEC 2022 Show Price Chart - - 58.00 - - - 0 68.00 / 48.00 08:13:48 CT
30 Sep 2016
JUN 2023 JUN 2023 Show Price Chart - - 58.41 - - - 0 68.41 / 48.41 18:01:24 CT
29 Sep 2016
DEC 2023 DEC 2023 Show Price Chart - - 58.82 - - - 0 68.82 / 48.82 08:13:48 CT
30 Sep 2016
JUN 2024 JUN 2024 Show Price Chart - - 58.99 - - - 0 68.99 / 48.99 18:01:29 CT
29 Sep 2016
DEC 2024 DEC 2024 Show Price Chart - - 59.15 - - - 0 69.15 / 49.15 18:00:48 CT
29 Sep 2016