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
MAR 2016 MAR 2016 Show Price Chart 29.02 +2.81 26.21 27.30 29.66 26.95 643,887 39.44 / 19.44 16:35:06 CT
12 Feb 2016
APR 2016 APR 2016 Show Price Chart 31.36 +2.53 28.83 30.05 31.98 29.78 377,766 41.91 / 21.91 16:35:06 CT
12 Feb 2016
MAY 2016 MAY 2016 Show Price Chart 33.25 +2.49 30.76 31.97 33.93 31.71 156,218 43.85 / 23.85 16:35:06 CT
12 Feb 2016
JUN 2016 JUN 2016 Show Price Chart 34.63 +2.42 32.21 33.35 35.32 33.14 102,028 45.24 / 25.24 16:35:06 CT
12 Feb 2016
JUL 2016 JUL 2016 Show Price Chart 35.61 +2.33 33.28 34.46 36.32 34.18 31,854 46.24 / 26.24 16:35:06 CT
12 Feb 2016
AUG 2016 AUG 2016 Show Price Chart 36.33 +2.22 34.11 35.12 37.09 35.07 16,590 47.02 / 27.02 16:35:06 CT
12 Feb 2016
SEP 2016 SEP 2016 Show Price Chart 37.08 +2.25 34.83 36.29 37.76 35.73 25,298 47.69 / 27.69 16:35:06 CT
12 Feb 2016
OCT 2016 OCT 2016 Show Price Chart 37.87 +2.37 35.50 37.05 38.32 36.48 10,948 48.33 / 28.33 16:35:06 CT
12 Feb 2016
NOV 2016 NOV 2016 Show Price Chart 38.31 +2.19 36.12 37.47 38.96 37.03 10,005 48.93 / 28.93 16:35:06 CT
12 Feb 2016
DEC 2016 DEC 2016 Show Price Chart 38.93 +2.22 36.71 37.87 39.54 37.62 51,433 49.50 / 29.50 16:35:06 CT
12 Feb 2016
JAN 2017 JAN 2017 Show Price Chart 39.43 +2.19 37.24 38.51 40.02 38.15 6,436 50.02 / 30.02 16:35:06 CT
12 Feb 2016
FEB 2017 FEB 2017 Show Price Chart 40.00 +2.26 37.74 39.21 40.08 38.89 3,474 50.51 / 30.51 16:35:06 CT
12 Feb 2016
MAR 2017 MAR 2017 Show Price Chart 40.27 +2.05 38.22 40.07 40.27 39.33 3,879 50.97 / 30.97 16:35:06 CT
12 Feb 2016
APR 2017 APR 2017 Show Price Chart - - 38.66 - - - 0 51.40 / 31.40 16:35:06 CT
12 Feb 2016
MAY 2017 MAY 2017 Show Price Chart - - 39.06 - - - 0 51.78 / 31.78 16:35:06 CT
12 Feb 2016
JUN 2017 JUN 2017 Show Price Chart 41.70 +2.27 39.43 40.75 42.18 40.46 6,338 52.14 / 32.14 16:35:06 CT
12 Feb 2016
JUL 2017 JUL 2017 Show Price Chart - - 39.76 - - - 0 52.46 / 32.46 16:35:06 CT
12 Feb 2016
AUG 2017 AUG 2017 Show Price Chart 41.85 +1.79 40.06 41.75 41.85 41.75 25 52.75 / 32.75 16:35:06 CT
12 Feb 2016
SEP 2017 SEP 2017 Show Price Chart - - 40.35 - - - 0 53.03 / 33.03 16:35:06 CT
12 Feb 2016
OCT 2017 OCT 2017 Show Price Chart - - 40.63 - - - 0 53.31 / 33.31 16:35:06 CT
12 Feb 2016
NOV 2017 NOV 2017 Show Price Chart - - 40.91 - - - 0 53.58 / 33.58 16:35:06 CT
12 Feb 2016
DEC 2017 DEC 2017 Show Price Chart 43.41 +2.22 41.19 42.93 43.89 42.08 15,341 53.85 / 33.85 16:35:06 CT
12 Feb 2016
JAN 2018 JAN 2018 Show Price Chart - - 41.37 - - - 0 54.01 / 34.01 16:35:06 CT
12 Feb 2016
FEB 2018 FEB 2018 Show Price Chart 43.75 +2.18 41.57 43.75 43.75 43.75 2 54.20 / 34.20 16:35:06 CT
12 Feb 2016
MAR 2018 MAR 2018 Show Price Chart - - 41.77 - - - 0 54.39 / 34.39 16:35:06 CT
12 Feb 2016
APR 2018 APR 2018 Show Price Chart - - 42.00 - - - 0 54.61 / 34.61 16:35:06 CT
12 Feb 2016
MAY 2018 MAY 2018 Show Price Chart - - 42.24 - - - 0 54.84 / 34.84 16:35:06 CT
12 Feb 2016
JUN 2018 JUN 2018 Show Price Chart 44.47 +1.98 42.49 44.21 44.60 43.79 354 55.08 / 35.08 16:35:06 CT
12 Feb 2016
JUL 2018 JUL 2018 Show Price Chart - - 42.67 - - - 0 55.25 / 35.25 16:35:06 CT
12 Feb 2016
AUG 2018 AUG 2018 Show Price Chart - - 42.86 - - - 0 55.44 / 35.44 16:35:06 CT
12 Feb 2016
SEP 2018 SEP 2018 Show Price Chart - - 43.06 - - - 0 55.63 / 35.63 16:35:06 CT
12 Feb 2016
OCT 2018 OCT 2018 Show Price Chart - - 43.27 - - - 0 55.83 / 35.83 16:35:06 CT
12 Feb 2016
NOV 2018 NOV 2018 Show Price Chart - - 43.49 - - - 0 56.04 / 36.04 16:35:06 CT
12 Feb 2016
DEC 2018 DEC 2018 Show Price Chart 45.80 +2.08 43.72 44.90 46.30 44.74 1,289 56.26 / 36.26 16:35:06 CT
12 Feb 2016
JAN 2019 JAN 2019 Show Price Chart - - 43.83 - - - 0 56.37 / 36.37 16:35:06 CT
12 Feb 2016
FEB 2019 FEB 2019 Show Price Chart - - 43.94 - - - 0 56.48 / 36.48 16:35:06 CT
12 Feb 2016
MAR 2019 MAR 2019 Show Price Chart - - 44.07 - - - 0 56.60 / 36.60 16:35:06 CT
12 Feb 2016
APR 2019 APR 2019 Show Price Chart - - 44.22 - - - 0 56.74 / 36.74 16:35:06 CT
12 Feb 2016
MAY 2019 MAY 2019 Show Price Chart - - 44.38 - - - 0 56.90 / 36.90 16:35:06 CT
12 Feb 2016
JUN 2019 JUN 2019 Show Price Chart - - 44.56 - - - 0 57.08 / 37.08 16:35:06 CT
12 Feb 2016
JUL 2019 JUL 2019 Show Price Chart - - 44.62 - - - 0 57.14 / 37.14 16:35:06 CT
12 Feb 2016
AUG 2019 AUG 2019 Show Price Chart - - 44.72 - - - 0 57.24 / 37.24 16:35:06 CT
12 Feb 2016
SEP 2019 SEP 2019 Show Price Chart - - 44.85 - - - 0 57.37 / 37.37 16:35:06 CT
12 Feb 2016
OCT 2019 OCT 2019 Show Price Chart - - 45.02 - - - 0 57.54 / 37.54 16:35:07 CT
12 Feb 2016
NOV 2019 NOV 2019 Show Price Chart - - 45.22 - - - 0 57.74 / 37.74 16:35:07 CT
12 Feb 2016
DEC 2019 DEC 2019 Show Price Chart 48.04 +2.61 45.43 47.93 48.04 47.93 172 57.95 / 37.95 16:35:07 CT
12 Feb 2016
JAN 2020 JAN 2020 Show Price Chart - - 45.52 - - - 0 58.03 / 38.03 16:35:07 CT
12 Feb 2016
FEB 2020 FEB 2020 Show Price Chart - - 45.61 - - - 0 58.12 / 38.12 16:35:07 CT
12 Feb 2016
MAR 2020 MAR 2020 Show Price Chart - - 45.71 - - - 0 58.22 / 38.22 16:35:07 CT
12 Feb 2016
APR 2020 APR 2020 Show Price Chart - - 45.82 - - - 0 58.33 / 38.33 16:35:07 CT
12 Feb 2016
MAY 2020 MAY 2020 Show Price Chart - - 45.94 - - - 0 58.44 / 38.44 16:35:07 CT
12 Feb 2016
JUN 2020 JUN 2020 Show Price Chart - - 46.07 - - - 0 58.57 / 38.57 16:35:07 CT
12 Feb 2016
JUL 2020 JUL 2020 Show Price Chart - - 46.11 - - - 0 58.61 / 38.61 16:35:07 CT
12 Feb 2016
AUG 2020 AUG 2020 Show Price Chart - - 46.18 - - - 0 58.67 / 38.67 16:35:07 CT
12 Feb 2016
SEP 2020 SEP 2020 Show Price Chart - - 46.27 - - - 0 58.76 / 38.76 16:35:07 CT
12 Feb 2016
OCT 2020 OCT 2020 Show Price Chart - - 46.39 - - - 0 58.87 / 38.87 16:35:07 CT
12 Feb 2016
NOV 2020 NOV 2020 Show Price Chart - - 46.53 - - - 0 59.00 / 39.00 16:35:07 CT
12 Feb 2016
DEC 2020 DEC 2020 Show Price Chart 48.39 +1.71 46.68 48.39 48.39 48.39 4 59.15 / 39.15 16:35:07 CT
12 Feb 2016
JAN 2021 JAN 2021 Show Price Chart - - 46.72 - - - 0 59.19 / 39.19 16:35:07 CT
12 Feb 2016
FEB 2021 FEB 2021 Show Price Chart - - 46.78 - - - 0 59.25 / 39.25 16:35:07 CT
12 Feb 2016
MAR 2021 MAR 2021 Show Price Chart - - 46.86 - - - 0 59.33 / 39.33 16:35:07 CT
12 Feb 2016
APR 2021 APR 2021 Show Price Chart - - 46.96 - - - 0 59.43 / 39.43 16:35:07 CT
12 Feb 2016
MAY 2021 MAY 2021 Show Price Chart - - 47.06 - - - 0 59.53 / 39.53 16:35:07 CT
12 Feb 2016
JUN 2021 JUN 2021 Show Price Chart - - 47.19 - - - 0 59.66 / 39.66 16:35:07 CT
12 Feb 2016
JUL 2021 JUL 2021 Show Price Chart - - 47.20 - - - 0 59.67 / 39.67 16:35:07 CT
12 Feb 2016
AUG 2021 AUG 2021 Show Price Chart - - 47.24 - - - 0 59.71 / 39.71 16:35:07 CT
12 Feb 2016
SEP 2021 SEP 2021 Show Price Chart - - 47.31 - - - 0 59.78 / 39.78 16:35:07 CT
12 Feb 2016
OCT 2021 OCT 2021 Show Price Chart - - 47.41 - - - 0 59.88 / 39.88 16:35:07 CT
12 Feb 2016
NOV 2021 NOV 2021 Show Price Chart - - 47.53 - - - 0 60.00 / 40.00 16:35:07 CT
12 Feb 2016
DEC 2021 DEC 2021 Show Price Chart - - 47.67 - - - 0 60.14 / 40.14 16:35:07 CT
12 Feb 2016
JUN 2022 JUN 2022 Show Price Chart - - 48.08 - - - 0 60.55 / 40.55 16:35:07 CT
12 Feb 2016
DEC 2022 DEC 2022 Show Price Chart - - 48.47 - - - 0 60.94 / 40.94 16:35:07 CT
12 Feb 2016
JUN 2023 JUN 2023 Show Price Chart - - 48.81 - - - 0 61.28 / 41.28 16:35:07 CT
12 Feb 2016
DEC 2023 DEC 2023 Show Price Chart - - 49.15 - - - 0 61.62 / 41.62 16:35:07 CT
12 Feb 2016
JUN 2024 JUN 2024 Show Price Chart - - 49.32 - - - 0 61.79 / 41.79 16:35:07 CT
12 Feb 2016
DEC 2024 DEC 2024 Show Price Chart - - 49.48 - - - 0 61.95 / 41.95 16:35:07 CT
12 Feb 2016