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
SEP 2016 SEP 2016 Show Price Chart 42.12 -0.80 42.92 42.66 43.20 41.68 489,933 52.92 / 32.92 14:01:42 CT
27 Jul 2016
OCT 2016 OCT 2016 Show Price Chart 42.80 -0.88 43.68 43.41 43.92 42.39 115,637 53.68 / 33.68 14:01:38 CT
27 Jul 2016
NOV 2016 NOV 2016 Show Price Chart 43.49 -0.93 44.42 44.17 44.65 43.12 39,929 54.42 / 34.42 14:01:13 CT
27 Jul 2016
DEC 2016 DEC 2016 Show Price Chart 44.18 -0.97 45.15 44.83 45.36 43.83 56,322 55.15 / 35.15 14:01:13 CT
27 Jul 2016
JAN 2017 JAN 2017 Show Price Chart 44.79 -1.02 45.81 45.71 45.97 44.50 12,310 55.81 / 35.81 14:00:08 CT
27 Jul 2016
FEB 2017 FEB 2017 Show Price Chart 45.31 -1.04 46.35 46.08 46.39 45.00 6,481 56.35 / 36.35 14:00:58 CT
27 Jul 2016
MAR 2017 MAR 2017 Show Price Chart 45.75 -1.06 46.81 46.55 46.91 45.50 10,491 56.81 / 36.81 14:01:38 CT
27 Jul 2016
APR 2017 APR 2017 Show Price Chart 45.91 -1.30 47.21 46.78 47.03 45.90 2,873 57.21 / 37.21 14:00:14 CT
27 Jul 2016
MAY 2017 MAY 2017 Show Price Chart 46.27 -1.30 47.57 47.40 47.62 46.27 1,810 57.57 / 37.57 13:58:02 CT
27 Jul 2016
JUN 2017 JUN 2017 Show Price Chart 46.77 -1.13 47.90 47.63 47.93 46.55 10,628 57.90 / 37.90 14:00:14 CT
27 Jul 2016
JUL 2017 JUL 2017 Show Price Chart 47.02 -1.17 48.19 47.83 48.22 46.97 1,005 58.19 / 38.19 13:47:53 CT
27 Jul 2016
AUG 2017 AUG 2017 Show Price Chart 48.49 +0.03 48.46 48.30 48.49 48.30 745 58.46 / 38.46 13:47:58 CT
27 Jul 2016
SEP 2017 SEP 2017 Show Price Chart - - 48.74 - - - 1,745 58.74 / 38.74 14:00:14 CT
27 Jul 2016
OCT 2017 OCT 2017 Show Price Chart 48.00 -1.02 49.02 48.00 48.00 48.00 623 59.02 / 39.02 13:51:27 CT
27 Jul 2016
NOV 2017 NOV 2017 Show Price Chart - - 49.32 - - - 373 59.32 / 39.32 13:32:02 CT
27 Jul 2016
DEC 2017 DEC 2017 Show Price Chart 48.55 -1.07 49.62 49.33 49.64 48.29 18,294 59.62 / 39.62 14:00:14 CT
27 Jul 2016
JAN 2018 JAN 2018 Show Price Chart - - 49.83 - - - 102 59.83 / 39.83 13:12:10 CT
27 Jul 2016
FEB 2018 FEB 2018 Show Price Chart 49.10 -0.95 50.05 49.10 49.10 49.10 23 60.05 / 40.05 11:30:02 CT
27 Jul 2016
MAR 2018 MAR 2018 Show Price Chart - - 50.25 - - - 166 60.25 / 40.25 13:50:57 CT
27 Jul 2016
APR 2018 APR 2018 Show Price Chart - - 50.46 - - - 16 60.46 / 40.46 13:29:13 CT
27 Jul 2016
MAY 2018 MAY 2018 Show Price Chart - - 50.68 - - - 45 60.68 / 40.68 13:12:36 CT
27 Jul 2016
JUN 2018 JUN 2018 Show Price Chart 49.81 -1.10 50.91 50.59 50.91 49.73 2,036 60.91 / 40.91 13:47:39 CT
27 Jul 2016
JUL 2018 JUL 2018 Show Price Chart - - 51.08 - - - 0 61.08 / 41.08 13:12:06 CT
27 Jul 2016
AUG 2018 AUG 2018 Show Price Chart - - 51.26 - - - 0 61.26 / 41.26 13:12:06 CT
27 Jul 2016
SEP 2018 SEP 2018 Show Price Chart - - 51.45 - - - 19 61.45 / 41.45 13:12:06 CT
27 Jul 2016
OCT 2018 OCT 2018 Show Price Chart - - 51.66 - - - 18 61.66 / 41.66 09:42:42 CT
27 Jul 2016
NOV 2018 NOV 2018 Show Price Chart - - 51.87 - - - 0 61.87 / 41.87 18:04:18 CT
26 Jul 2016
DEC 2018 DEC 2018 Show Price Chart 50.92 -1.16 52.08 51.67 52.04 50.84 3,221 62.08 / 42.08 13:47:39 CT
27 Jul 2016
JAN 2019 JAN 2019 Show Price Chart 51.05 -1.14 52.19 51.05 51.05 51.05 1 62.19 / 42.19 11:59:31 CT
27 Jul 2016
FEB 2019 FEB 2019 Show Price Chart - - 52.31 - - - 0 62.31 / 42.31 18:04:16 CT
26 Jul 2016
MAR 2019 MAR 2019 Show Price Chart - - 52.43 - - - 0 62.43 / 42.43 18:04:52 CT
26 Jul 2016
APR 2019 APR 2019 Show Price Chart - - 52.56 - - - 0 62.56 / 42.56 18:04:28 CT
26 Jul 2016
MAY 2019 MAY 2019 Show Price Chart - - 52.71 - - - 0 62.71 / 42.71 18:04:01 CT
26 Jul 2016
JUN 2019 JUN 2019 Show Price Chart 52.64 -0.24 52.88 52.64 52.64 52.64 60 62.88 / 42.88 13:48:33 CT
27 Jul 2016
JUL 2019 JUL 2019 Show Price Chart - - 52.97 - - - 0 62.97 / 42.97 18:04:49 CT
26 Jul 2016
AUG 2019 AUG 2019 Show Price Chart - - 53.09 - - - 0 63.09 / 43.09 18:03:57 CT
26 Jul 2016
SEP 2019 SEP 2019 Show Price Chart - - 53.23 - - - 0 63.23 / 43.23 18:04:23 CT
26 Jul 2016
OCT 2019 OCT 2019 Show Price Chart - - 53.38 - - - 0 63.38 / 43.38 18:04:23 CT
26 Jul 2016
NOV 2019 NOV 2019 Show Price Chart - - 53.55 - - - 0 63.55 / 43.55 18:04:46 CT
26 Jul 2016
DEC 2019 DEC 2019 Show Price Chart 52.61 -1.13 53.74 53.60 53.60 52.61 742 63.74 / 43.74 13:42:47 CT
27 Jul 2016
JAN 2020 JAN 2020 Show Price Chart - - 53.84 - - - 0 63.84 / 43.84 18:05:08 CT
26 Jul 2016
FEB 2020 FEB 2020 Show Price Chart - - 53.94 - - - 0 63.94 / 43.94 18:05:06 CT
26 Jul 2016
MAR 2020 MAR 2020 Show Price Chart - - 54.05 - - - 0 64.05 / 44.05 18:04:26 CT
26 Jul 2016
APR 2020 APR 2020 Show Price Chart - - 54.16 - - - 0 64.16 / 44.16 18:04:44 CT
26 Jul 2016
MAY 2020 MAY 2020 Show Price Chart - - 54.29 - - - 0 64.29 / 44.29 18:03:58 CT
26 Jul 2016
JUN 2020 JUN 2020 Show Price Chart - - 54.43 - - - 0 64.43 / 44.43 18:04:44 CT
26 Jul 2016
JUL 2020 JUL 2020 Show Price Chart - - 54.47 - - - 0 64.47 / 44.47 18:04:55 CT
26 Jul 2016
AUG 2020 AUG 2020 Show Price Chart - - 54.54 - - - 0 64.54 / 44.54 18:04:46 CT
26 Jul 2016
SEP 2020 SEP 2020 Show Price Chart - - 54.65 - - - 0 64.65 / 44.65 18:05:00 CT
26 Jul 2016
OCT 2020 OCT 2020 Show Price Chart - - 54.77 - - - 0 64.77 / 44.77 18:05:21 CT
26 Jul 2016
NOV 2020 NOV 2020 Show Price Chart - - 54.92 - - - 0 64.92 / 44.92 18:04:49 CT
26 Jul 2016
DEC 2020 DEC 2020 Show Price Chart 54.05 -1.04 55.09 54.30 54.53 54.05 92 65.09 / 45.09 13:29:39 CT
27 Jul 2016
JAN 2021 JAN 2021 Show Price Chart - - 55.13 - - - 0 65.13 / 45.13 18:04:56 CT
26 Jul 2016
FEB 2021 FEB 2021 Show Price Chart - - 55.19 - - - 0 65.19 / 45.19 18:04:39 CT
26 Jul 2016
MAR 2021 MAR 2021 Show Price Chart - - 55.27 - - - 0 65.27 / 45.27 18:04:02 CT
26 Jul 2016
APR 2021 APR 2021 Show Price Chart - - 55.37 - - - 0 65.37 / 45.37 18:03:59 CT
26 Jul 2016
MAY 2021 MAY 2021 Show Price Chart - - 55.48 - - - 0 65.48 / 45.48 18:04:19 CT
26 Jul 2016
JUN 2021 JUN 2021 Show Price Chart - - 55.61 - - - 0 65.61 / 45.61 18:04:25 CT
26 Jul 2016
JUL 2021 JUL 2021 Show Price Chart - - 55.59 - - - 0 65.59 / 45.59 18:04:31 CT
26 Jul 2016
AUG 2021 AUG 2021 Show Price Chart - - 55.62 - - - 0 65.62 / 45.62 18:04:08 CT
26 Jul 2016
SEP 2021 SEP 2021 Show Price Chart - - 55.69 - - - 0 65.69 / 45.69 18:04:51 CT
26 Jul 2016
OCT 2021 OCT 2021 Show Price Chart - - 55.79 - - - 0 65.79 / 45.79 18:05:11 CT
26 Jul 2016
NOV 2021 NOV 2021 Show Price Chart - - 55.92 - - - 0 65.92 / 45.92 18:04:56 CT
26 Jul 2016
DEC 2021 DEC 2021 Show Price Chart 56.04 -0.04 56.08 56.00 56.04 56.00 30 66.08 / 46.08 13:01:25 CT
27 Jul 2016
JUN 2022 JUN 2022 Show Price Chart - - 56.53 - - - 0 66.53 / 46.53 18:04:47 CT
26 Jul 2016
DEC 2022 DEC 2022 Show Price Chart 56.75 -0.18 56.93 56.77 56.77 56.75 16 66.93 / 46.93 10:52:13 CT
27 Jul 2016
JUN 2023 JUN 2023 Show Price Chart - - 57.34 - - - 0 67.34 / 47.34 18:05:11 CT
26 Jul 2016
DEC 2023 DEC 2023 Show Price Chart 56.50 -1.24 57.74 56.50 56.50 56.50 4 67.74 / 47.74 10:46:28 CT
27 Jul 2016
JUN 2024 JUN 2024 Show Price Chart - - 57.91 - - - 0 67.91 / 47.91 18:05:15 CT
26 Jul 2016
DEC 2024 DEC 2024 Show Price Chart - - 58.07 - - - 0 68.07 / 48.07 18:04:35 CT
26 Jul 2016