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
OCT 2016 OCT 2016 Show Price Chart 46.40 -0.58 46.98 46.98 47.49 46.31 241,956 56.98 / 36.98 09:47:30 CT
30 Aug 2016
NOV 2016 NOV 2016 Show Price Chart 47.02 -0.63 47.65 47.64 48.11 46.93 62,144 57.65 / 37.65 09:47:30 CT
30 Aug 2016
DEC 2016 DEC 2016 Show Price Chart 47.62 -0.67 48.29 48.26 48.73 47.55 41,380 58.29 / 38.29 09:47:30 CT
30 Aug 2016
JAN 2017 JAN 2017 Show Price Chart 48.22 -0.71 48.93 48.93 49.34 48.15 20,122 58.93 / 38.93 09:47:25 CT
30 Aug 2016
FEB 2017 FEB 2017 Show Price Chart 48.76 -0.75 49.51 49.55 49.91 48.70 12,368 59.51 / 39.51 09:47:29 CT
30 Aug 2016
MAR 2017 MAR 2017 Show Price Chart 49.25 -0.74 49.99 50.05 50.33 49.25 12,886 59.99 / 39.99 09:47:21 CT
30 Aug 2016
APR 2017 APR 2017 Show Price Chart 49.90 -0.48 50.38 50.47 50.67 49.90 5,631 60.38 / 40.38 09:47:00 CT
30 Aug 2016
MAY 2017 MAY 2017 Show Price Chart 50.18 -0.51 50.69 50.91 50.92 50.18 2,184 60.69 / 40.69 09:46:59 CT
30 Aug 2016
JUN 2017 JUN 2017 Show Price Chart 50.20 -0.73 50.93 50.92 51.24 50.14 6,456 60.93 / 40.93 09:47:29 CT
30 Aug 2016
JUL 2017 JUL 2017 Show Price Chart 50.71 -0.42 51.13 51.42 51.42 50.71 2,891 61.13 / 41.13 09:46:59 CT
30 Aug 2016
AUG 2017 AUG 2017 Show Price Chart 50.75 -0.56 51.31 51.52 51.52 50.75 1,502 61.31 / 41.31 09:46:54 CT
30 Aug 2016
SEP 2017 SEP 2017 Show Price Chart 51.72 +0.23 51.49 51.68 51.72 51.64 1,401 61.49 / 41.49 09:46:56 CT
30 Aug 2016
OCT 2017 OCT 2017 Show Price Chart - - 51.68 - - - 534 61.68 / 41.68 09:46:56 CT
30 Aug 2016
NOV 2017 NOV 2017 Show Price Chart - - 51.89 - - - 286 61.89 / 41.89 09:46:56 CT
30 Aug 2016
DEC 2017 DEC 2017 Show Price Chart 51.38 -0.74 52.12 52.14 52.41 51.34 6,155 62.12 / 42.12 09:47:21 CT
30 Aug 2016
JAN 2018 JAN 2018 Show Price Chart - - 52.28 - - - 292 62.28 / 42.28 09:47:26 CT
30 Aug 2016
FEB 2018 FEB 2018 Show Price Chart - - 52.43 - - - 2 62.43 / 42.43 09:47:26 CT
30 Aug 2016
MAR 2018 MAR 2018 Show Price Chart 51.80 -0.76 52.56 51.80 51.80 51.80 43 62.56 / 42.56 09:45:57 CT
30 Aug 2016
APR 2018 APR 2018 Show Price Chart - - 52.70 - - - 0 62.70 / 42.70 09:30:34 CT
30 Aug 2016
MAY 2018 MAY 2018 Show Price Chart - - 52.84 - - - 0 62.84 / 42.84 09:30:43 CT
30 Aug 2016
JUN 2018 JUN 2018 Show Price Chart 52.29 -0.70 52.99 53.13 53.13 52.29 123 62.99 / 42.99 09:46:53 CT
30 Aug 2016
JUL 2018 JUL 2018 Show Price Chart - - 53.10 - - - 0 63.10 / 43.10 09:30:07 CT
30 Aug 2016
AUG 2018 AUG 2018 Show Price Chart - - 53.22 - - - 0 63.22 / 43.22 09:30:39 CT
30 Aug 2016
SEP 2018 SEP 2018 Show Price Chart - - 53.35 - - - 0 63.35 / 43.35 09:46:56 CT
30 Aug 2016
OCT 2018 OCT 2018 Show Price Chart - - 53.49 - - - 0 63.49 / 43.49 09:30:58 CT
30 Aug 2016
NOV 2018 NOV 2018 Show Price Chart - - 53.65 - - - 0 63.65 / 43.65 17:58:47 CT
29 Aug 2016
DEC 2018 DEC 2018 Show Price Chart 53.06 -0.75 53.81 53.89 54.02 53.06 787 63.81 / 43.81 09:46:56 CT
30 Aug 2016
JAN 2019 JAN 2019 Show Price Chart - - 53.87 - - - 0 63.87 / 43.87 17:59:03 CT
29 Aug 2016
FEB 2019 FEB 2019 Show Price Chart - - 53.95 - - - 0 63.95 / 43.95 17:58:45 CT
29 Aug 2016
MAR 2019 MAR 2019 Show Price Chart - - 54.04 - - - 0 64.04 / 44.04 17:59:21 CT
29 Aug 2016
APR 2019 APR 2019 Show Price Chart - - 54.13 - - - 0 64.13 / 44.13 17:58:57 CT
29 Aug 2016
MAY 2019 MAY 2019 Show Price Chart - - 54.22 - - - 0 64.22 / 44.22 17:58:30 CT
29 Aug 2016
JUN 2019 JUN 2019 Show Price Chart - - 54.33 - - - 0 64.33 / 44.33 17:58:37 CT
29 Aug 2016
JUL 2019 JUL 2019 Show Price Chart - - 54.38 - - - 0 64.38 / 44.38 17:59:19 CT
29 Aug 2016
AUG 2019 AUG 2019 Show Price Chart - - 54.45 - - - 0 64.45 / 44.45 17:58:26 CT
29 Aug 2016
SEP 2019 SEP 2019 Show Price Chart - - 54.55 - - - 0 64.55 / 44.55 17:58:52 CT
29 Aug 2016
OCT 2019 OCT 2019 Show Price Chart - - 54.67 - - - 0 64.67 / 44.67 17:58:52 CT
29 Aug 2016
NOV 2019 NOV 2019 Show Price Chart - - 54.81 - - - 0 64.81 / 44.81 17:59:15 CT
29 Aug 2016
DEC 2019 DEC 2019 Show Price Chart 55.00 +0.04 54.96 55.05 55.05 55.00 55 64.96 / 44.96 09:46:00 CT
30 Aug 2016
JAN 2020 JAN 2020 Show Price Chart - - 55.02 - - - 0 65.02 / 45.02 17:59:38 CT
29 Aug 2016
FEB 2020 FEB 2020 Show Price Chart - - 55.10 - - - 0 65.10 / 45.10 17:59:36 CT
29 Aug 2016
MAR 2020 MAR 2020 Show Price Chart - - 55.18 - - - 0 65.18 / 45.18 17:58:55 CT
29 Aug 2016
APR 2020 APR 2020 Show Price Chart - - 55.27 - - - 0 65.27 / 45.27 17:59:14 CT
29 Aug 2016
MAY 2020 MAY 2020 Show Price Chart - - 55.36 - - - 0 65.36 / 45.36 17:58:27 CT
29 Aug 2016
JUN 2020 JUN 2020 Show Price Chart - - 55.48 - - - 0 65.48 / 45.48 17:59:14 CT
29 Aug 2016
JUL 2020 JUL 2020 Show Price Chart - - 55.48 - - - 0 65.48 / 45.48 17:59:24 CT
29 Aug 2016
AUG 2020 AUG 2020 Show Price Chart - - 55.51 - - - 0 65.51 / 45.51 17:59:15 CT
29 Aug 2016
SEP 2020 SEP 2020 Show Price Chart - - 55.58 - - - 0 65.58 / 45.58 17:59:30 CT
29 Aug 2016
OCT 2020 OCT 2020 Show Price Chart - - 55.68 - - - 0 65.68 / 45.68 17:59:51 CT
29 Aug 2016
NOV 2020 NOV 2020 Show Price Chart - - 55.80 - - - 0 65.80 / 45.80 17:59:19 CT
29 Aug 2016
DEC 2020 DEC 2020 Show Price Chart - - 55.95 - - - 0 65.95 / 45.95 09:45:55 CT
30 Aug 2016
JAN 2021 JAN 2021 Show Price Chart - - 55.99 - - - 0 65.99 / 45.99 17:59:26 CT
29 Aug 2016
FEB 2021 FEB 2021 Show Price Chart - - 56.05 - - - 0 66.05 / 46.05 17:59:08 CT
29 Aug 2016
MAR 2021 MAR 2021 Show Price Chart - - 56.11 - - - 0 66.11 / 46.11 17:58:31 CT
29 Aug 2016
APR 2021 APR 2021 Show Price Chart - - 56.19 - - - 0 66.19 / 46.19 17:58:28 CT
29 Aug 2016
MAY 2021 MAY 2021 Show Price Chart - - 56.30 - - - 0 66.30 / 46.30 17:58:48 CT
29 Aug 2016
JUN 2021 JUN 2021 Show Price Chart - - 56.43 - - - 0 66.43 / 46.43 17:58:54 CT
29 Aug 2016
JUL 2021 JUL 2021 Show Price Chart - - 56.42 - - - 0 66.42 / 46.42 17:59:01 CT
29 Aug 2016
AUG 2021 AUG 2021 Show Price Chart - - 56.45 - - - 0 66.45 / 46.45 17:58:37 CT
29 Aug 2016
SEP 2021 SEP 2021 Show Price Chart - - 56.51 - - - 0 66.51 / 46.51 17:59:21 CT
29 Aug 2016
OCT 2021 OCT 2021 Show Price Chart - - 56.60 - - - 0 66.60 / 46.60 17:59:41 CT
29 Aug 2016
NOV 2021 NOV 2021 Show Price Chart - - 56.73 - - - 0 66.73 / 46.73 17:59:26 CT
29 Aug 2016
DEC 2021 DEC 2021 Show Price Chart - - 56.88 - - - 0 66.88 / 46.88 09:47:02 CT
30 Aug 2016
JUN 2022 JUN 2022 Show Price Chart - - 57.35 - - - 0 67.35 / 47.35 17:59:17 CT
29 Aug 2016
DEC 2022 DEC 2022 Show Price Chart - - 57.78 - - - 0 67.78 / 47.78 09:47:17 CT
30 Aug 2016
JUN 2023 JUN 2023 Show Price Chart - - 58.19 - - - 0 68.19 / 48.19 17:59:40 CT
29 Aug 2016
DEC 2023 DEC 2023 Show Price Chart - - 58.60 - - - 0 68.60 / 48.60 09:45:53 CT
30 Aug 2016
JUN 2024 JUN 2024 Show Price Chart - - 58.77 - - - 0 68.77 / 48.77 17:59:45 CT
29 Aug 2016
DEC 2024 DEC 2024 Show Price Chart - - 58.93 - - - 0 68.93 / 48.93 17:59:04 CT
29 Aug 2016