Asset Class Navigation

Crude Oil Quotes

    • 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
SEP 2016 SEP 2016 Show Price Chart 41.38 +0.24 41.14 41.12 41.67 40.57 454,532 51.60 / 31.60 16:33:44 CT
29 Jul 2016
OCT 2016 OCT 2016 Show Price Chart 42.12 +0.26 41.86 41.83 42.39 41.30 101,231 52.33 / 32.33 16:34:01 CT
29 Jul 2016
NOV 2016 NOV 2016 Show Price Chart 42.93 +0.34 42.59 42.60 43.14 42.03 29,380 53.09 / 33.09 16:33:47 CT
29 Jul 2016
DEC 2016 DEC 2016 Show Price Chart 43.70 +0.39 43.31 43.31 43.89 42.72 52,508 53.84 / 33.84 16:34:12 CT
29 Jul 2016
JAN 2017 JAN 2017 Show Price Chart 44.36 +0.40 43.96 43.97 44.56 43.35 13,929 54.51 / 34.51 16:33:43 CT
29 Jul 2016
FEB 2017 FEB 2017 Show Price Chart 44.87 +0.37 44.50 44.45 45.10 43.98 7,583 55.06 / 35.06 16:34:09 CT
29 Jul 2016
MAR 2017 MAR 2017 Show Price Chart 45.39 +0.43 44.96 44.90 45.57 44.36 12,862 55.52 / 35.52 16:33:42 CT
29 Jul 2016
APR 2017 APR 2017 Show Price Chart 45.84 +0.49 45.35 45.34 45.88 44.91 3,816 55.90 / 35.90 16:33:50 CT
29 Jul 2016
MAY 2017 MAY 2017 Show Price Chart 46.19 +0.50 45.69 45.64 46.19 45.22 2,670 56.22 / 36.22 16:34:09 CT
29 Jul 2016
JUN 2017 JUN 2017 Show Price Chart 46.42 +0.42 46.00 46.00 46.56 45.51 12,956 56.51 / 36.51 16:33:53 CT
29 Jul 2016
JUL 2017 JUL 2017 Show Price Chart 46.72 +0.44 46.28 46.09 46.79 45.78 1,422 56.77 / 36.77 16:33:59 CT
29 Jul 2016
AUG 2017 AUG 2017 Show Price Chart 46.96 +0.42 46.54 46.54 46.97 46.54 1,124 57.01 / 37.01 16:34:13 CT
29 Jul 2016
SEP 2017 SEP 2017 Show Price Chart 46.75 -0.06 46.81 46.75 46.75 46.75 2,377 57.26 / 37.26 16:33:41 CT
29 Jul 2016
OCT 2017 OCT 2017 Show Price Chart - - 47.08 - - - 660 57.51 / 37.51 16:34:03 CT
29 Jul 2016
NOV 2017 NOV 2017 Show Price Chart - - 47.36 - - - 874 57.77 / 37.77 16:33:49 CT
29 Jul 2016
DEC 2017 DEC 2017 Show Price Chart 47.98 +0.33 47.65 47.60 48.08 47.15 20,752 58.04 / 38.04 16:33:48 CT
29 Jul 2016
JAN 2018 JAN 2018 Show Price Chart 48.11 +0.26 47.85 47.49 48.12 47.49 663 58.23 / 38.23 16:33:58 CT
29 Jul 2016
FEB 2018 FEB 2018 Show Price Chart 47.99 -0.06 48.05 47.79 47.99 47.79 182 58.41 / 38.41 16:33:52 CT
29 Jul 2016
MAR 2018 MAR 2018 Show Price Chart 48.00 -0.23 48.23 48.00 48.00 48.00 276 58.57 / 38.57 16:33:50 CT
29 Jul 2016
APR 2018 APR 2018 Show Price Chart - - 48.43 - - - 52 58.75 / 38.75 16:33:44 CT
29 Jul 2016
MAY 2018 MAY 2018 Show Price Chart - - 48.63 - - - 53 58.93 / 38.93 16:34:04 CT
29 Jul 2016
JUN 2018 JUN 2018 Show Price Chart 49.09 +0.25 48.84 48.55 49.09 48.40 4,461 59.12 / 39.12 16:33:57 CT
29 Jul 2016
JUL 2018 JUL 2018 Show Price Chart - - 48.99 - - - 0 59.25 / 39.25 16:33:59 CT
29 Jul 2016
AUG 2018 AUG 2018 Show Price Chart - - 49.16 - - - 0 59.39 / 39.39 16:33:52 CT
29 Jul 2016
SEP 2018 SEP 2018 Show Price Chart - - 49.34 - - - 4 59.55 / 39.55 16:34:06 CT
29 Jul 2016
OCT 2018 OCT 2018 Show Price Chart - - 49.53 - - - 0 59.72 / 39.72 16:34:05 CT
29 Jul 2016
NOV 2018 NOV 2018 Show Price Chart - - 49.73 - - - 75 59.89 / 39.89 16:33:41 CT
29 Jul 2016
DEC 2018 DEC 2018 Show Price Chart 50.09 +0.16 49.93 49.91 50.19 49.59 4,908 60.07 / 40.07 16:33:43 CT
29 Jul 2016
JAN 2019 JAN 2019 Show Price Chart - - 50.03 - - - 75 60.15 / 40.15 16:34:05 CT
29 Jul 2016
FEB 2019 FEB 2019 Show Price Chart - - 50.14 - - - 0 60.24 / 40.24 16:34:12 CT
29 Jul 2016
MAR 2019 MAR 2019 Show Price Chart - - 50.26 - - - 0 60.34 / 40.34 16:33:57 CT
29 Jul 2016
APR 2019 APR 2019 Show Price Chart - - 50.38 - - - 0 60.44 / 40.44 16:33:56 CT
29 Jul 2016
MAY 2019 MAY 2019 Show Price Chart - - 50.52 - - - 0 60.56 / 40.56 16:33:50 CT
29 Jul 2016
JUN 2019 JUN 2019 Show Price Chart - - 50.69 - - - 24 60.71 / 40.71 16:34:01 CT
29 Jul 2016
JUL 2019 JUL 2019 Show Price Chart - - 50.78 - - - 0 60.78 / 40.78 16:33:53 CT
29 Jul 2016
AUG 2019 AUG 2019 Show Price Chart - - 50.89 - - - 0 60.88 / 40.88 16:33:43 CT
29 Jul 2016
SEP 2019 SEP 2019 Show Price Chart - - 51.03 - - - 0 61.00 / 41.00 16:33:48 CT
29 Jul 2016
OCT 2019 OCT 2019 Show Price Chart - - 51.19 - - - 0 61.14 / 41.14 16:33:48 CT
29 Jul 2016
NOV 2019 NOV 2019 Show Price Chart - - 51.36 - - - 0 61.29 / 41.29 16:33:48 CT
29 Jul 2016
DEC 2019 DEC 2019 Show Price Chart 51.16 -0.38 51.54 51.15 51.52 51.15 919 61.45 / 41.45 16:33:54 CT
29 Jul 2016
JAN 2020 JAN 2020 Show Price Chart - - 51.63 - - - 0 61.52 / 41.52 16:33:46 CT
29 Jul 2016
FEB 2020 FEB 2020 Show Price Chart - - 51.74 - - - 0 61.61 / 41.61 16:33:43 CT
29 Jul 2016
MAR 2020 MAR 2020 Show Price Chart - - 51.85 - - - 0 61.71 / 41.71 16:33:54 CT
29 Jul 2016
APR 2020 APR 2020 Show Price Chart - - 51.96 - - - 0 61.81 / 41.81 16:33:46 CT
29 Jul 2016
MAY 2020 MAY 2020 Show Price Chart - - 52.09 - - - 0 61.93 / 41.93 16:33:44 CT
29 Jul 2016
JUN 2020 JUN 2020 Show Price Chart - - 52.23 - - - 0 62.06 / 42.06 16:33:46 CT
29 Jul 2016
JUL 2020 JUL 2020 Show Price Chart - - 52.26 - - - 0 62.07 / 42.07 16:34:01 CT
29 Jul 2016
AUG 2020 AUG 2020 Show Price Chart - - 52.33 - - - 0 62.13 / 42.13 16:33:48 CT
29 Jul 2016
SEP 2020 SEP 2020 Show Price Chart - - 52.44 - - - 0 62.22 / 42.22 16:34:10 CT
29 Jul 2016
OCT 2020 OCT 2020 Show Price Chart - - 52.57 - - - 0 62.33 / 42.33 16:34:06 CT
29 Jul 2016
NOV 2020 NOV 2020 Show Price Chart - - 52.71 - - - 0 62.46 / 42.46 16:33:54 CT
29 Jul 2016
DEC 2020 DEC 2020 Show Price Chart 52.61 -0.27 52.88 52.50 52.81 52.50 208 62.62 / 42.62 16:33:41 CT
29 Jul 2016
JAN 2021 JAN 2021 Show Price Chart - - 52.92 - - - 0 62.66 / 42.66 16:34:03 CT
29 Jul 2016
FEB 2021 FEB 2021 Show Price Chart - - 52.98 - - - 0 62.71 / 42.71 16:34:12 CT
29 Jul 2016
MAR 2021 MAR 2021 Show Price Chart - - 53.06 - - - 0 62.79 / 42.79 16:33:51 CT
29 Jul 2016
APR 2021 APR 2021 Show Price Chart - - 53.16 - - - 0 62.88 / 42.88 16:33:47 CT
29 Jul 2016
MAY 2021 MAY 2021 Show Price Chart - - 53.27 - - - 0 62.99 / 42.99 16:33:43 CT
29 Jul 2016
JUN 2021 JUN 2021 Show Price Chart - - 53.41 - - - 0 63.13 / 43.13 16:33:52 CT
29 Jul 2016
JUL 2021 JUL 2021 Show Price Chart - - 53.39 - - - 0 63.11 / 43.11 16:34:02 CT
29 Jul 2016
AUG 2021 AUG 2021 Show Price Chart - - 53.42 - - - 0 63.14 / 43.14 16:34:01 CT
29 Jul 2016
SEP 2021 SEP 2021 Show Price Chart - - 53.50 - - - 0 63.21 / 43.21 16:33:56 CT
29 Jul 2016
OCT 2021 OCT 2021 Show Price Chart - - 53.61 - - - 0 63.32 / 43.32 16:33:51 CT
29 Jul 2016
NOV 2021 NOV 2021 Show Price Chart - - 53.74 - - - 0 63.45 / 43.45 16:34:04 CT
29 Jul 2016
DEC 2021 DEC 2021 Show Price Chart 53.80 -0.10 53.90 53.25 53.80 53.25 11 63.61 / 43.61 16:34:07 CT
29 Jul 2016
JUN 2022 JUN 2022 Show Price Chart - - 54.35 - - - 0 64.06 / 44.06 16:33:50 CT
29 Jul 2016
DEC 2022 DEC 2022 Show Price Chart - - 54.76 - - - 1 64.47 / 44.47 16:33:43 CT
29 Jul 2016
JUN 2023 JUN 2023 Show Price Chart - - 55.17 - - - 0 64.88 / 44.88 16:33:50 CT
29 Jul 2016
DEC 2023 DEC 2023 Show Price Chart - - 55.57 - - - 0 65.28 / 45.28 16:33:56 CT
29 Jul 2016
JUN 2024 JUN 2024 Show Price Chart - - 55.74 - - - 0 65.45 / 45.45 16:33:57 CT
29 Jul 2016
DEC 2024 DEC 2024 Show Price Chart - - 55.90 - - - 0 65.61 / 45.61 16:34:07 CT
29 Jul 2016