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
JAN 2017 JAN 2017 Show Price Chart 50.46 -0.47 50.93 50.93 51.20 50.24 202,789 60.93 / 40.93 08:17:15 CT
07 Dec 2016
FEB 2017 FEB 2017 Show Price Chart 51.54 -0.43 51.97 51.98 52.28 51.33 37,721 61.97 / 41.97 08:17:06 CT
07 Dec 2016
MAR 2017 MAR 2017 Show Price Chart 52.50 -0.41 52.91 52.96 53.24 52.30 21,199 62.91 / 42.91 08:17:06 CT
07 Dec 2016
APR 2017 APR 2017 Show Price Chart 53.23 -0.40 53.63 53.70 53.94 53.03 8,045 63.63 / 43.63 08:16:54 CT
07 Dec 2016
MAY 2017 MAY 2017 Show Price Chart 53.74 -0.40 54.14 54.25 54.49 53.56 5,589 64.14 / 44.14 08:16:58 CT
07 Dec 2016
JUN 2017 JUN 2017 Show Price Chart 54.06 -0.41 54.47 54.50 54.83 53.89 15,898 64.47 / 44.47 08:17:01 CT
07 Dec 2016
JUL 2017 JUL 2017 Show Price Chart 54.19 -0.47 54.66 54.21 54.86 54.10 2,184 64.66 / 44.66 08:17:09 CT
07 Dec 2016
AUG 2017 AUG 2017 Show Price Chart 54.31 -0.46 54.77 54.44 54.93 54.25 2,876 64.77 / 44.77 08:17:09 CT
07 Dec 2016
SEP 2017 SEP 2017 Show Price Chart 54.41 -0.42 54.83 54.93 55.13 54.26 5,145 64.83 / 44.83 08:17:14 CT
07 Dec 2016
OCT 2017 OCT 2017 Show Price Chart 54.47 -0.40 54.87 54.77 54.77 54.36 861 64.87 / 44.87 08:16:51 CT
07 Dec 2016
NOV 2017 NOV 2017 Show Price Chart 54.53 -0.38 54.91 55.03 55.03 54.53 2,183 64.91 / 44.91 08:16:51 CT
07 Dec 2016
DEC 2017 DEC 2017 Show Price Chart 54.60 -0.35 54.95 54.95 55.32 54.42 12,800 64.95 / 44.95 08:17:14 CT
07 Dec 2016
JAN 2018 JAN 2018 Show Price Chart - - 54.93 - - - 495 64.93 / 44.93 08:00:02 CT
07 Dec 2016
FEB 2018 FEB 2018 Show Price Chart - - 54.90 - - - 378 64.90 / 44.90 07:58:28 CT
07 Dec 2016
MAR 2018 MAR 2018 Show Price Chart - - 54.87 - - - 106 64.87 / 44.87 08:16:51 CT
07 Dec 2016
APR 2018 APR 2018 Show Price Chart - - 54.83 - - - 61 64.83 / 44.83 07:30:47 CT
07 Dec 2016
MAY 2018 MAY 2018 Show Price Chart - - 54.81 - - - 74 64.81 / 44.81 07:42:15 CT
07 Dec 2016
JUN 2018 JUN 2018 Show Price Chart 54.44 -0.36 54.80 54.70 54.97 54.42 1,034 64.80 / 44.80 08:14:03 CT
07 Dec 2016
JUL 2018 JUL 2018 Show Price Chart - - 54.76 - - - 120 64.76 / 44.76 07:25:09 CT
07 Dec 2016
AUG 2018 AUG 2018 Show Price Chart - - 54.75 - - - 513 64.75 / 44.75 07:25:09 CT
07 Dec 2016
SEP 2018 SEP 2018 Show Price Chart - - 54.75 - - - 276 64.75 / 44.75 07:40:44 CT
07 Dec 2016
OCT 2018 OCT 2018 Show Price Chart - - 54.76 - - - 30 64.76 / 44.76 07:25:09 CT
07 Dec 2016
NOV 2018 NOV 2018 Show Price Chart - - 54.78 - - - 32 64.78 / 44.78 07:36:06 CT
07 Dec 2016
DEC 2018 DEC 2018 Show Price Chart 54.57 -0.26 54.83 54.85 55.22 54.41 2,536 64.83 / 44.83 08:15:08 CT
07 Dec 2016
JAN 2019 JAN 2019 Show Price Chart - - 54.80 - - - 0 64.80 / 44.80 20:49:06 CT
06 Dec 2016
FEB 2019 FEB 2019 Show Price Chart - - 54.79 - - - 0 64.79 / 44.79 20:48:42 CT
06 Dec 2016
MAR 2019 MAR 2019 Show Price Chart - - 54.78 - - - 0 64.78 / 44.78 20:49:30 CT
06 Dec 2016
APR 2019 APR 2019 Show Price Chart - - 54.78 - - - 0 64.78 / 44.78 20:48:58 CT
06 Dec 2016
MAY 2019 MAY 2019 Show Price Chart - - 54.79 - - - 0 64.79 / 44.79 20:48:23 CT
06 Dec 2016
JUN 2019 JUN 2019 Show Price Chart - - 54.80 - - - 17 64.80 / 44.80 07:42:41 CT
07 Dec 2016
JUL 2019 JUL 2019 Show Price Chart - - 54.78 - - - 0 64.78 / 44.78 20:49:27 CT
06 Dec 2016
AUG 2019 AUG 2019 Show Price Chart - - 54.80 - - - 0 64.80 / 44.80 20:48:17 CT
06 Dec 2016
SEP 2019 SEP 2019 Show Price Chart - - 54.83 - - - 0 64.83 / 44.83 20:48:51 CT
06 Dec 2016
OCT 2019 OCT 2019 Show Price Chart - - 54.88 - - - 0 64.88 / 44.88 20:48:51 CT
06 Dec 2016
NOV 2019 NOV 2019 Show Price Chart - - 54.95 - - - 0 64.95 / 44.95 20:49:23 CT
06 Dec 2016
DEC 2019 DEC 2019 Show Price Chart - - 55.04 - - - 236 65.04 / 45.04 08:12:48 CT
07 Dec 2016
JAN 2020 JAN 2020 Show Price Chart - - 55.04 - - - 0 65.04 / 45.04 20:49:50 CT
06 Dec 2016
FEB 2020 FEB 2020 Show Price Chart - - 55.05 - - - 0 65.05 / 45.05 20:49:47 CT
06 Dec 2016
MAR 2020 MAR 2020 Show Price Chart - - 55.08 - - - 0 65.08 / 45.08 20:48:56 CT
06 Dec 2016
APR 2020 APR 2020 Show Price Chart - - 55.12 - - - 0 65.12 / 45.12 20:49:21 CT
06 Dec 2016
MAY 2020 MAY 2020 Show Price Chart - - 55.17 - - - 0 65.17 / 45.17 20:48:19 CT
06 Dec 2016
JUN 2020 JUN 2020 Show Price Chart - - 55.25 - - - 0 65.25 / 45.25 20:49:21 CT
06 Dec 2016
JUL 2020 JUL 2020 Show Price Chart - - 55.23 - - - 0 65.23 / 45.23 20:49:34 CT
06 Dec 2016
AUG 2020 AUG 2020 Show Price Chart - - 55.23 - - - 0 65.23 / 45.23 20:49:22 CT
06 Dec 2016
SEP 2020 SEP 2020 Show Price Chart - - 55.26 - - - 0 65.26 / 45.26 20:49:41 CT
06 Dec 2016
OCT 2020 OCT 2020 Show Price Chart - - 55.32 - - - 0 65.32 / 45.32 07:19:19 CT
07 Dec 2016
NOV 2020 NOV 2020 Show Price Chart - - 55.41 - - - 0 65.41 / 45.41 20:49:27 CT
06 Dec 2016
DEC 2020 DEC 2020 Show Price Chart - - 55.51 - - - 2 65.51 / 45.51 05:10:59 CT
07 Dec 2016
JAN 2021 JAN 2021 Show Price Chart - - 55.53 - - - 0 65.53 / 45.53 20:49:35 CT
06 Dec 2016
FEB 2021 FEB 2021 Show Price Chart - - 55.56 - - - 0 65.56 / 45.56 20:49:13 CT
06 Dec 2016
MAR 2021 MAR 2021 Show Price Chart - - 55.61 - - - 0 65.61 / 45.61 20:48:24 CT
06 Dec 2016
APR 2021 APR 2021 Show Price Chart - - 55.67 - - - 0 65.67 / 45.67 20:48:20 CT
06 Dec 2016
MAY 2021 MAY 2021 Show Price Chart - - 55.75 - - - 0 65.75 / 45.75 20:48:47 CT
06 Dec 2016
JUN 2021 JUN 2021 Show Price Chart - - 55.85 - - - 0 65.85 / 45.85 20:48:54 CT
06 Dec 2016
JUL 2021 JUL 2021 Show Price Chart - - 55.83 - - - 0 65.83 / 45.83 20:49:03 CT
06 Dec 2016
AUG 2021 AUG 2021 Show Price Chart - - 55.84 - - - 0 65.84 / 45.84 20:48:32 CT
06 Dec 2016
SEP 2021 SEP 2021 Show Price Chart - - 55.88 - - - 0 65.88 / 45.88 20:49:30 CT
06 Dec 2016
OCT 2021 OCT 2021 Show Price Chart - - 55.95 - - - 0 65.95 / 45.95 20:49:54 CT
06 Dec 2016
NOV 2021 NOV 2021 Show Price Chart - - 56.05 - - - 0 66.05 / 46.05 20:49:36 CT
06 Dec 2016
DEC 2021 DEC 2021 Show Price Chart - - 56.17 - - - 0 66.17 / 46.17 03:43:26 CT
07 Dec 2016
JAN 2022 JAN 2022 Show Price Chart - - 56.20 - - - 0 66.20 / 46.20 20:48:27 CT
06 Dec 2016
FEB 2022 FEB 2022 Show Price Chart - - 56.24 - - - 0 66.24 / 46.24 20:48:54 CT
06 Dec 2016
MAR 2022 MAR 2022 Show Price Chart - - 56.29 - - - 0 66.29 / 46.29 20:49:34 CT
06 Dec 2016
APR 2022 APR 2022 Show Price Chart - - 56.36 - - - 0 66.36 / 46.36 20:49:49 CT
06 Dec 2016
MAY 2022 MAY 2022 Show Price Chart - - 56.45 - - - 0 66.45 / 46.45 20:48:47 CT
06 Dec 2016
JUN 2022 JUN 2022 Show Price Chart - - 56.56 - - - 0 66.56 / 46.56 20:49:24 CT
06 Dec 2016
JUL 2022 JUL 2022 Show Price Chart - - 56.55 - - - 0 66.55 / 46.55 20:49:03 CT
06 Dec 2016
AUG 2022 AUG 2022 Show Price Chart - - 56.58 - - - 0 66.58 / 46.58 20:48:54 CT
06 Dec 2016
SEP 2022 SEP 2022 Show Price Chart - - 56.64 - - - 0 66.64 / 46.64 20:48:52 CT
06 Dec 2016
OCT 2022 OCT 2022 Show Price Chart - - 56.72 - - - 0 66.72 / 46.72 20:48:49 CT
06 Dec 2016
NOV 2022 NOV 2022 Show Price Chart - - 56.83 - - - 0 66.83 / 46.83 20:49:23 CT
06 Dec 2016
DEC 2022 DEC 2022 Show Price Chart - - 56.97 - - - 0 66.97 / 46.97 07:25:13 CT
07 Dec 2016
JUN 2023 JUN 2023 Show Price Chart - - 57.38 - - - 0 67.38 / 47.38 20:49:53 CT
06 Dec 2016
DEC 2023 DEC 2023 Show Price Chart - - 57.77 - - - 0 67.77 / 47.77 07:25:13 CT
07 Dec 2016
JUN 2024 JUN 2024 Show Price Chart - - 57.99 - - - 0 67.99 / 47.99 20:49:59 CT
06 Dec 2016
DEC 2024 DEC 2024 Show Price Chart - - 58.20 - - - 0 68.20 / 48.20 20:49:08 CT
06 Dec 2016
JUN 2025 JUN 2025 Show Price Chart - - 58.35 - - - 0 68.35 / 48.35 20:48:50 CT
06 Dec 2016
DEC 2025 DEC 2025 Show Price Chart - - 58.50 - - - 0 68.50 / 48.50 20:49:12 CT
06 Dec 2016