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
JUN 2016 JUN 2016 Show Price Chart 44.05 +0.40 43.65 43.85 44.88 43.22 696,913 53.65 / 33.65 16:00:00 CT
04 May 2016
JUL 2016 JUL 2016 Show Price Chart 44.70 +0.29 44.41 44.59 45.57 43.92 211,739 54.41 / 34.41 16:00:00 CT
04 May 2016
AUG 2016 AUG 2016 Show Price Chart 45.15 +0.25 44.90 45.13 46.02 44.39 59,624 54.90 / 34.90 16:00:00 CT
04 May 2016
SEP 2016 SEP 2016 Show Price Chart 45.52 +0.20 45.32 45.60 46.36 44.79 37,999 55.32 / 35.32 16:00:00 CT
04 May 2016
OCT 2016 OCT 2016 Show Price Chart 45.75 +0.07 45.68 45.83 46.66 45.12 17,662 55.68 / 35.68 16:00:00 CT
04 May 2016
NOV 2016 NOV 2016 Show Price Chart 45.98 -0.03 46.01 46.24 46.95 45.43 13,314 56.01 / 36.01 16:00:00 CT
04 May 2016
DEC 2016 DEC 2016 Show Price Chart 46.44 +0.15 46.29 46.45 47.22 45.70 69,608 56.29 / 36.29 16:00:00 CT
04 May 2016
JAN 2017 JAN 2017 Show Price Chart 46.16 -0.36 46.52 46.66 47.36 45.99 3,083 56.52 / 36.52 16:00:00 CT
04 May 2016
FEB 2017 FEB 2017 Show Price Chart 46.61 -0.08 46.69 47.27 47.47 46.61 1,465 56.69 / 36.69 16:00:00 CT
04 May 2016
MAR 2017 MAR 2017 Show Price Chart 46.86 +0.01 46.85 47.05 47.65 46.40 3,987 56.85 / 36.85 16:00:00 CT
04 May 2016
APR 2017 APR 2017 Show Price Chart 46.78 -0.21 46.99 47.34 47.78 46.49 1,127 56.99 / 36.99 16:00:00 CT
04 May 2016
MAY 2017 MAY 2017 Show Price Chart 46.75 -0.37 47.12 47.62 47.80 46.75 783 57.12 / 37.12 16:00:00 CT
04 May 2016
JUN 2017 JUN 2017 Show Price Chart 47.43 +0.19 47.24 47.15 48.04 46.74 12,457 57.24 / 37.24 16:00:00 CT
04 May 2016
JUL 2017 JUL 2017 Show Price Chart 46.93 -0.39 47.32 47.85 47.94 46.92 517 57.32 / 37.32 16:00:00 CT
04 May 2016
AUG 2017 AUG 2017 Show Price Chart - - 47.43 - - - 0 57.43 / 37.43 16:00:00 CT
04 May 2016
SEP 2017 SEP 2017 Show Price Chart - - 47.57 - - - 0 57.57 / 37.57 16:00:00 CT
04 May 2016
OCT 2017 OCT 2017 Show Price Chart - - 47.72 - - - 0 57.72 / 37.72 16:00:00 CT
04 May 2016
NOV 2017 NOV 2017 Show Price Chart 48.35 +0.46 47.89 48.35 48.35 48.35 51 57.89 / 37.89 16:00:00 CT
04 May 2016
DEC 2017 DEC 2017 Show Price Chart 48.17 +0.10 48.07 48.24 48.75 47.57 17,817 58.07 / 38.07 16:00:00 CT
04 May 2016
JAN 2018 JAN 2018 Show Price Chart - - 48.17 - - - 0 58.17 / 38.17 16:00:00 CT
04 May 2016
FEB 2018 FEB 2018 Show Price Chart - - 48.26 - - - 0 58.26 / 38.26 16:00:00 CT
04 May 2016
MAR 2018 MAR 2018 Show Price Chart 48.00 -0.36 48.36 48.00 48.00 48.00 49 58.36 / 38.36 16:00:00 CT
04 May 2016
APR 2018 APR 2018 Show Price Chart - - 48.46 - - - 0 58.46 / 38.46 16:00:00 CT
04 May 2016
MAY 2018 MAY 2018 Show Price Chart - - 48.58 - - - 0 58.58 / 38.58 16:00:00 CT
04 May 2016
JUN 2018 JUN 2018 Show Price Chart 48.75 +0.03 48.72 48.98 48.98 48.31 650 58.72 / 38.72 16:00:00 CT
04 May 2016
JUL 2018 JUL 2018 Show Price Chart - - 48.82 - - - 0 58.82 / 38.82 16:00:00 CT
04 May 2016
AUG 2018 AUG 2018 Show Price Chart - - 48.93 - - - 0 58.93 / 38.93 16:00:00 CT
04 May 2016
SEP 2018 SEP 2018 Show Price Chart - - 49.06 - - - 0 59.06 / 39.06 16:00:00 CT
04 May 2016
OCT 2018 OCT 2018 Show Price Chart 49.35 +0.14 49.21 49.35 49.35 49.35 1 59.21 / 39.21 16:00:00 CT
04 May 2016
NOV 2018 NOV 2018 Show Price Chart - - 49.36 - - - 0 59.36 / 39.36 16:00:00 CT
04 May 2016
DEC 2018 DEC 2018 Show Price Chart 49.58 +0.06 49.52 49.51 50.03 49.18 1,996 59.52 / 39.52 16:00:00 CT
04 May 2016
JAN 2019 JAN 2019 Show Price Chart - - 49.63 - - - 0 59.63 / 39.63 16:00:00 CT
04 May 2016
FEB 2019 FEB 2019 Show Price Chart - - 49.73 - - - 0 59.73 / 39.73 16:00:00 CT
04 May 2016
MAR 2019 MAR 2019 Show Price Chart - - 49.84 - - - 0 59.84 / 39.84 16:00:00 CT
04 May 2016
APR 2019 APR 2019 Show Price Chart - - 49.96 - - - 0 59.96 / 39.96 16:00:00 CT
04 May 2016
MAY 2019 MAY 2019 Show Price Chart - - 50.09 - - - 0 60.09 / 40.09 16:00:00 CT
04 May 2016
JUN 2019 JUN 2019 Show Price Chart - - 50.23 - - - 0 60.23 / 40.23 16:00:00 CT
04 May 2016
JUL 2019 JUL 2019 Show Price Chart - - 50.29 - - - 0 60.29 / 40.29 16:00:00 CT
04 May 2016
AUG 2019 AUG 2019 Show Price Chart - - 50.38 - - - 0 60.38 / 40.38 16:00:00 CT
04 May 2016
SEP 2019 SEP 2019 Show Price Chart - - 50.50 - - - 0 60.50 / 40.50 16:00:00 CT
04 May 2016
OCT 2019 OCT 2019 Show Price Chart - - 50.63 - - - 0 60.63 / 40.63 16:00:00 CT
04 May 2016
NOV 2019 NOV 2019 Show Price Chart - - 50.79 - - - 0 60.79 / 40.79 16:00:00 CT
04 May 2016
DEC 2019 DEC 2019 Show Price Chart - - 50.97 - - - 0 60.97 / 40.97 16:00:00 CT
04 May 2016
JAN 2020 JAN 2020 Show Price Chart - - 51.06 - - - 0 61.06 / 41.06 16:00:00 CT
04 May 2016
FEB 2020 FEB 2020 Show Price Chart - - 51.16 - - - 0 61.16 / 41.16 16:00:00 CT
04 May 2016
MAR 2020 MAR 2020 Show Price Chart - - 51.27 - - - 0 61.27 / 41.27 16:00:00 CT
04 May 2016
APR 2020 APR 2020 Show Price Chart - - 51.39 - - - 0 61.39 / 41.39 16:00:00 CT
04 May 2016
MAY 2020 MAY 2020 Show Price Chart - - 51.52 - - - 0 61.52 / 41.52 16:00:00 CT
04 May 2016
JUN 2020 JUN 2020 Show Price Chart - - 51.67 - - - 0 61.67 / 41.67 16:00:00 CT
04 May 2016
JUL 2020 JUL 2020 Show Price Chart - - 51.71 - - - 0 61.71 / 41.71 16:00:00 CT
04 May 2016
AUG 2020 AUG 2020 Show Price Chart - - 51.78 - - - 0 61.78 / 41.78 16:00:00 CT
04 May 2016
SEP 2020 SEP 2020 Show Price Chart - - 51.88 - - - 0 61.88 / 41.88 16:00:00 CT
04 May 2016
OCT 2020 OCT 2020 Show Price Chart - - 52.00 - - - 0 62.00 / 42.00 16:00:00 CT
04 May 2016
NOV 2020 NOV 2020 Show Price Chart - - 52.14 - - - 0 62.14 / 42.14 16:00:00 CT
04 May 2016
DEC 2020 DEC 2020 Show Price Chart 52.51 +0.19 52.32 52.51 52.51 52.51 8 62.32 / 42.32 16:00:00 CT
04 May 2016
JAN 2021 JAN 2021 Show Price Chart - - 52.36 - - - 0 62.36 / 42.36 16:00:00 CT
04 May 2016
FEB 2021 FEB 2021 Show Price Chart - - 52.41 - - - 0 62.41 / 42.41 16:00:00 CT
04 May 2016
MAR 2021 MAR 2021 Show Price Chart - - 52.50 - - - 0 62.50 / 42.50 16:00:00 CT
04 May 2016
APR 2021 APR 2021 Show Price Chart - - 52.60 - - - 0 62.60 / 42.60 16:00:00 CT
04 May 2016
MAY 2021 MAY 2021 Show Price Chart - - 52.71 - - - 0 62.71 / 42.71 16:00:00 CT
04 May 2016
JUN 2021 JUN 2021 Show Price Chart - - 52.84 - - - 0 62.84 / 42.84 16:00:00 CT
04 May 2016
JUL 2021 JUL 2021 Show Price Chart - - 52.84 - - - 0 62.84 / 42.84 16:00:00 CT
04 May 2016
AUG 2021 AUG 2021 Show Price Chart - - 52.88 - - - 0 62.88 / 42.88 16:00:00 CT
04 May 2016
SEP 2021 SEP 2021 Show Price Chart - - 52.94 - - - 0 62.94 / 42.94 16:00:00 CT
04 May 2016
OCT 2021 OCT 2021 Show Price Chart - - 53.03 - - - 0 63.03 / 43.03 16:00:00 CT
04 May 2016
NOV 2021 NOV 2021 Show Price Chart - - 53.15 - - - 0 63.15 / 43.15 16:00:00 CT
04 May 2016
DEC 2021 DEC 2021 Show Price Chart - - 53.28 - - - 0 63.28 / 43.28 16:00:00 CT
04 May 2016
JUN 2022 JUN 2022 Show Price Chart - - 53.66 - - - 0 63.66 / 43.66 16:00:00 CT
04 May 2016
DEC 2022 DEC 2022 Show Price Chart - - 54.02 - - - 0 64.02 / 44.02 16:00:00 CT
04 May 2016
JUN 2023 JUN 2023 Show Price Chart - - 54.27 - - - 0 64.27 / 44.27 16:00:00 CT
04 May 2016
DEC 2023 DEC 2023 Show Price Chart - - 54.52 - - - 0 64.52 / 44.52 16:00:00 CT
04 May 2016
JUN 2024 JUN 2024 Show Price Chart - - 54.69 - - - 0 64.69 / 44.69 16:00:00 CT
04 May 2016
DEC 2024 DEC 2024 Show Price Chart - - 54.85 - - - 0 64.85 / 44.85 16:00:00 CT
04 May 2016