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
JAN 2017 JAN 2017 Show Price Chart 51.48 +0.64 50.84 50.92 51.66 50.86 401,971 60.84 / 40.84 11:06:38 CT
09 Dec 2016
FEB 2017 FEB 2017 Show Price Chart 52.41 +0.53 51.88 51.89 52.60 51.80 174,040 61.88 / 41.88 11:06:38 CT
09 Dec 2016
MAR 2017 MAR 2017 Show Price Chart 53.29 +0.47 52.82 52.82 53.45 52.70 111,660 62.82 / 42.82 11:06:37 CT
09 Dec 2016
APR 2017 APR 2017 Show Price Chart 53.92 +0.43 53.49 53.48 54.05 53.40 53,256 63.49 / 43.49 11:06:11 CT
09 Dec 2016
MAY 2017 MAY 2017 Show Price Chart 54.31 +0.35 53.96 53.88 54.47 53.86 29,034 63.96 / 43.96 11:06:22 CT
09 Dec 2016
JUN 2017 JUN 2017 Show Price Chart 54.60 +0.35 54.25 54.22 54.72 54.02 40,058 64.25 / 44.25 11:06:37 CT
09 Dec 2016
JUL 2017 JUL 2017 Show Price Chart 54.65 +0.24 54.41 54.37 54.84 54.37 13,482 64.41 / 44.41 11:06:22 CT
09 Dec 2016
AUG 2017 AUG 2017 Show Price Chart 54.73 +0.22 54.51 54.47 54.91 54.39 10,033 64.51 / 44.51 11:06:22 CT
09 Dec 2016
SEP 2017 SEP 2017 Show Price Chart 54.79 +0.21 54.58 54.61 55.00 54.48 11,551 64.58 / 44.58 11:06:22 CT
09 Dec 2016
OCT 2017 OCT 2017 Show Price Chart 54.86 +0.24 54.62 54.53 54.98 54.51 5,956 64.62 / 44.62 11:01:57 CT
09 Dec 2016
NOV 2017 NOV 2017 Show Price Chart 54.83 +0.17 54.66 54.70 54.90 54.70 5,033 64.66 / 44.66 10:49:08 CT
09 Dec 2016
DEC 2017 DEC 2017 Show Price Chart 55.03 +0.32 54.71 54.63 55.16 54.44 24,223 64.71 / 44.71 11:06:22 CT
09 Dec 2016
JAN 2018 JAN 2018 Show Price Chart - - 54.70 - - - 591 64.70 / 44.70 10:34:56 CT
09 Dec 2016
FEB 2018 FEB 2018 Show Price Chart - - 54.67 - - - 472 64.67 / 44.67 10:44:19 CT
09 Dec 2016
MAR 2018 MAR 2018 Show Price Chart 54.92 +0.28 54.64 54.92 54.92 54.90 1,072 64.64 / 44.64 11:06:11 CT
09 Dec 2016
APR 2018 APR 2018 Show Price Chart - - 54.60 - - - 279 64.60 / 44.60 10:43:27 CT
09 Dec 2016
MAY 2018 MAY 2018 Show Price Chart - - 54.57 - - - 41 64.57 / 44.57 10:22:31 CT
09 Dec 2016
JUN 2018 JUN 2018 Show Price Chart 54.85 +0.29 54.56 54.60 54.96 54.50 4,217 64.56 / 44.56 11:05:58 CT
09 Dec 2016
JUL 2018 JUL 2018 Show Price Chart - - 54.52 - - - 188 64.52 / 44.52 09:53:53 CT
09 Dec 2016
AUG 2018 AUG 2018 Show Price Chart 54.78 +0.28 54.50 54.76 54.79 54.76 181 64.50 / 44.50 09:55:51 CT
09 Dec 2016
SEP 2018 SEP 2018 Show Price Chart - - 54.50 - - - 35 64.50 / 44.50 10:51:51 CT
09 Dec 2016
OCT 2018 OCT 2018 Show Price Chart - - 54.51 - - - 42 64.51 / 44.51 08:53:21 CT
09 Dec 2016
NOV 2018 NOV 2018 Show Price Chart - - 54.52 - - - 72 64.52 / 44.52 10:08:20 CT
09 Dec 2016
DEC 2018 DEC 2018 Show Price Chart 54.88 +0.32 54.56 54.37 54.97 54.37 6,415 64.56 / 44.56 11:06:22 CT
09 Dec 2016
JAN 2019 JAN 2019 Show Price Chart - - 54.53 - - - 20 64.53 / 44.53 10:08:28 CT
09 Dec 2016
FEB 2019 FEB 2019 Show Price Chart - - 54.52 - - - 0 64.52 / 44.52 18:38:18 CT
08 Dec 2016
MAR 2019 MAR 2019 Show Price Chart - - 54.51 - - - 0 64.51 / 44.51 18:39:06 CT
08 Dec 2016
APR 2019 APR 2019 Show Price Chart - - 54.51 - - - 0 64.51 / 44.51 18:38:34 CT
08 Dec 2016
MAY 2019 MAY 2019 Show Price Chart - - 54.52 - - - 0 64.52 / 44.52 18:37:58 CT
08 Dec 2016
JUN 2019 JUN 2019 Show Price Chart 54.82 +0.29 54.53 54.77 54.82 54.77 150 64.53 / 44.53 10:40:54 CT
09 Dec 2016
JUL 2019 JUL 2019 Show Price Chart - - 54.51 - - - 0 64.51 / 44.51 18:39:02 CT
08 Dec 2016
AUG 2019 AUG 2019 Show Price Chart - - 54.53 - - - 0 64.53 / 44.53 18:37:53 CT
08 Dec 2016
SEP 2019 SEP 2019 Show Price Chart - - 54.56 - - - 0 64.56 / 44.56 18:38:27 CT
08 Dec 2016
OCT 2019 OCT 2019 Show Price Chart - - 54.60 - - - 0 64.60 / 44.60 18:38:27 CT
08 Dec 2016
NOV 2019 NOV 2019 Show Price Chart - - 54.67 - - - 0 64.67 / 44.67 18:38:58 CT
08 Dec 2016
DEC 2019 DEC 2019 Show Price Chart 55.09 +0.33 54.76 54.42 55.17 54.42 628 64.76 / 44.76 11:05:58 CT
09 Dec 2016
JAN 2020 JAN 2020 Show Price Chart - - 54.75 - - - 0 64.75 / 44.75 18:39:27 CT
08 Dec 2016
FEB 2020 FEB 2020 Show Price Chart - - 54.76 - - - 0 64.76 / 44.76 18:39:24 CT
08 Dec 2016
MAR 2020 MAR 2020 Show Price Chart - - 54.78 - - - 0 64.78 / 44.78 18:38:32 CT
08 Dec 2016
APR 2020 APR 2020 Show Price Chart - - 54.82 - - - 0 64.82 / 44.82 18:38:56 CT
08 Dec 2016
MAY 2020 MAY 2020 Show Price Chart - - 54.87 - - - 0 64.87 / 44.87 18:37:54 CT
08 Dec 2016
JUN 2020 JUN 2020 Show Price Chart - - 54.94 - - - 0 64.94 / 44.94 18:38:56 CT
08 Dec 2016
JUL 2020 JUL 2020 Show Price Chart - - 54.92 - - - 0 64.92 / 44.92 18:39:10 CT
08 Dec 2016
AUG 2020 AUG 2020 Show Price Chart - - 54.93 - - - 0 64.93 / 44.93 18:38:58 CT
08 Dec 2016
SEP 2020 SEP 2020 Show Price Chart - - 54.96 - - - 0 64.96 / 44.96 18:39:17 CT
08 Dec 2016
OCT 2020 OCT 2020 Show Price Chart - - 55.02 - - - 0 65.02 / 45.02 18:39:43 CT
08 Dec 2016
NOV 2020 NOV 2020 Show Price Chart - - 55.10 - - - 0 65.10 / 45.10 18:39:03 CT
08 Dec 2016
DEC 2020 DEC 2020 Show Price Chart - - 55.20 - - - 24 65.20 / 45.20 10:55:52 CT
09 Dec 2016
JAN 2021 JAN 2021 Show Price Chart - - 55.22 - - - 0 65.22 / 45.22 18:39:11 CT
08 Dec 2016
FEB 2021 FEB 2021 Show Price Chart - - 55.25 - - - 0 65.25 / 45.25 18:38:48 CT
08 Dec 2016
MAR 2021 MAR 2021 Show Price Chart - - 55.29 - - - 0 65.29 / 45.29 18:38:00 CT
08 Dec 2016
APR 2021 APR 2021 Show Price Chart - - 55.34 - - - 0 65.34 / 45.34 18:37:56 CT
08 Dec 2016
MAY 2021 MAY 2021 Show Price Chart - - 55.41 - - - 0 65.41 / 45.41 18:38:23 CT
08 Dec 2016
JUN 2021 JUN 2021 Show Price Chart - - 55.50 - - - 0 65.50 / 45.50 18:38:30 CT
08 Dec 2016
JUL 2021 JUL 2021 Show Price Chart - - 55.48 - - - 0 65.48 / 45.48 18:38:39 CT
08 Dec 2016
AUG 2021 AUG 2021 Show Price Chart - - 55.48 - - - 0 65.48 / 45.48 18:38:07 CT
08 Dec 2016
SEP 2021 SEP 2021 Show Price Chart - - 55.51 - - - 0 65.51 / 45.51 18:39:05 CT
08 Dec 2016
OCT 2021 OCT 2021 Show Price Chart - - 55.57 - - - 0 65.57 / 45.57 18:39:30 CT
08 Dec 2016
NOV 2021 NOV 2021 Show Price Chart - - 55.66 - - - 0 65.66 / 45.66 18:39:12 CT
08 Dec 2016
DEC 2021 DEC 2021 Show Price Chart - - 55.78 - - - 8 65.78 / 45.78 10:41:10 CT
09 Dec 2016
JAN 2022 JAN 2022 Show Price Chart - - 55.81 - - - 0 65.81 / 45.81 18:38:02 CT
08 Dec 2016
FEB 2022 FEB 2022 Show Price Chart - - 55.85 - - - 0 65.85 / 45.85 18:38:29 CT
08 Dec 2016
MAR 2022 MAR 2022 Show Price Chart - - 55.90 - - - 0 65.90 / 45.90 18:39:10 CT
08 Dec 2016
APR 2022 APR 2022 Show Price Chart - - 55.97 - - - 0 65.97 / 45.97 18:39:25 CT
08 Dec 2016
MAY 2022 MAY 2022 Show Price Chart - - 56.06 - - - 0 66.06 / 46.06 18:38:23 CT
08 Dec 2016
JUN 2022 JUN 2022 Show Price Chart - - 56.17 - - - 0 66.17 / 46.17 18:39:00 CT
08 Dec 2016
JUL 2022 JUL 2022 Show Price Chart - - 56.16 - - - 0 66.16 / 46.16 18:38:38 CT
08 Dec 2016
AUG 2022 AUG 2022 Show Price Chart - - 56.19 - - - 0 66.19 / 46.19 18:38:29 CT
08 Dec 2016
SEP 2022 SEP 2022 Show Price Chart - - 56.25 - - - 0 66.25 / 46.25 18:38:27 CT
08 Dec 2016
OCT 2022 OCT 2022 Show Price Chart - - 56.33 - - - 0 66.33 / 46.33 18:38:25 CT
08 Dec 2016
NOV 2022 NOV 2022 Show Price Chart - - 56.44 - - - 0 66.44 / 46.44 18:38:58 CT
08 Dec 2016
DEC 2022 DEC 2022 Show Price Chart - - 56.58 - - - 3 66.58 / 46.58 10:36:39 CT
09 Dec 2016
JUN 2023 JUN 2023 Show Price Chart - - 56.99 - - - 0 66.99 / 46.99 18:39:30 CT
08 Dec 2016
DEC 2023 DEC 2023 Show Price Chart - - 57.38 - - - 0 67.38 / 47.38 10:36:36 CT
09 Dec 2016
JUN 2024 JUN 2024 Show Price Chart - - 57.60 - - - 0 67.60 / 47.60 18:39:35 CT
08 Dec 2016
DEC 2024 DEC 2024 Show Price Chart - - 57.81 - - - 0 67.81 / 47.81 18:38:43 CT
08 Dec 2016
JUN 2025 JUN 2025 Show Price Chart - - 57.96 - - - 0 67.96 / 47.96 18:38:25 CT
08 Dec 2016
DEC 2025 DEC 2025 Show Price Chart - - 58.11 - - - 0 68.11 / 48.11 18:38:48 CT
08 Dec 2016