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
OCT 2016 OCT 2016 Show Price Chart 47.25 -0.08 47.33 47.37 47.41 47.24 3,146 57.33 / 37.33 20:15:19 CT
25 Aug 2016
NOV 2016 NOV 2016 Show Price Chart 47.95 -0.08 48.03 48.05 48.07 47.94 454 58.03 / 38.03 20:14:56 CT
25 Aug 2016
DEC 2016 DEC 2016 Show Price Chart 48.60 -0.09 48.69 48.70 48.73 48.58 234 58.69 / 38.69 20:14:31 CT
25 Aug 2016
JAN 2017 JAN 2017 Show Price Chart 49.25 -0.10 49.35 49.36 49.36 49.25 28 59.35 / 39.35 20:07:56 CT
25 Aug 2016
FEB 2017 FEB 2017 Show Price Chart - - 49.92 - - - 18 59.92 / 39.92 20:07:56 CT
25 Aug 2016
MAR 2017 MAR 2017 Show Price Chart 50.34 -0.04 50.38 50.34 50.34 50.34 4 60.38 / 40.38 19:10:49 CT
25 Aug 2016
APR 2017 APR 2017 Show Price Chart - - 50.77 - - - 7 60.77 / 40.77 20:07:56 CT
25 Aug 2016
MAY 2017 MAY 2017 Show Price Chart - - 51.07 - - - 2 61.07 / 41.07 19:11:16 CT
25 Aug 2016
JUN 2017 JUN 2017 Show Price Chart 51.23 -0.08 51.31 51.27 51.34 51.21 66 61.31 / 41.31 20:07:56 CT
25 Aug 2016
JUL 2017 JUL 2017 Show Price Chart - - 51.52 - - - 0 61.52 / 41.52 19:40:31 CT
25 Aug 2016
AUG 2017 AUG 2017 Show Price Chart - - 51.71 - - - 0 61.71 / 41.71 20:04:25 CT
25 Aug 2016
SEP 2017 SEP 2017 Show Price Chart - - 51.89 - - - 0 61.89 / 41.89 20:14:35 CT
25 Aug 2016
OCT 2017 OCT 2017 Show Price Chart - - 52.08 - - - 0 62.08 / 42.08 20:14:30 CT
25 Aug 2016
NOV 2017 NOV 2017 Show Price Chart - - 52.29 - - - 0 62.29 / 42.29 20:14:34 CT
25 Aug 2016
DEC 2017 DEC 2017 Show Price Chart 52.40 -0.12 52.52 52.42 52.42 52.40 9 62.52 / 42.52 20:14:31 CT
25 Aug 2016
JAN 2018 JAN 2018 Show Price Chart - - 52.68 - - - 0 62.68 / 42.68 20:14:35 CT
25 Aug 2016
FEB 2018 FEB 2018 Show Price Chart - - 52.82 - - - 0 62.82 / 42.82 20:14:31 CT
25 Aug 2016
MAR 2018 MAR 2018 Show Price Chart - - 52.95 - - - 0 62.95 / 42.95 20:14:01 CT
25 Aug 2016
APR 2018 APR 2018 Show Price Chart - - 53.09 - - - 0 63.09 / 43.09 20:14:02 CT
25 Aug 2016
MAY 2018 MAY 2018 Show Price Chart - - 53.23 - - - 0 63.23 / 43.23 20:14:02 CT
25 Aug 2016
JUN 2018 JUN 2018 Show Price Chart - - 53.37 - - - 0 63.37 / 43.37 17:42:25 CT
25 Aug 2016
JUL 2018 JUL 2018 Show Price Chart - - 53.47 - - - 0 63.47 / 43.47 20:14:38 CT
25 Aug 2016
AUG 2018 AUG 2018 Show Price Chart - - 53.58 - - - 0 63.58 / 43.58 20:14:38 CT
25 Aug 2016
SEP 2018 SEP 2018 Show Price Chart - - 53.70 - - - 0 63.70 / 43.70 20:14:21 CT
25 Aug 2016
OCT 2018 OCT 2018 Show Price Chart - - 53.83 - - - 0 63.83 / 43.83 20:14:21 CT
25 Aug 2016
NOV 2018 NOV 2018 Show Price Chart - - 53.97 - - - 0 63.97 / 43.97 17:41:25 CT
25 Aug 2016
DEC 2018 DEC 2018 Show Price Chart - - 54.13 - - - 2 64.13 / 44.13 20:04:44 CT
25 Aug 2016
JAN 2019 JAN 2019 Show Price Chart - - 54.19 - - - 0 64.19 / 44.19 17:41:42 CT
25 Aug 2016
FEB 2019 FEB 2019 Show Price Chart - - 54.26 - - - 0 64.26 / 44.26 17:41:23 CT
25 Aug 2016
MAR 2019 MAR 2019 Show Price Chart - - 54.34 - - - 0 64.34 / 44.34 17:42:00 CT
25 Aug 2016
APR 2019 APR 2019 Show Price Chart - - 54.42 - - - 0 64.42 / 44.42 17:41:36 CT
25 Aug 2016
MAY 2019 MAY 2019 Show Price Chart - - 54.51 - - - 0 64.51 / 44.51 17:41:09 CT
25 Aug 2016
JUN 2019 JUN 2019 Show Price Chart - - 54.61 - - - 0 64.61 / 44.61 17:41:16 CT
25 Aug 2016
JUL 2019 JUL 2019 Show Price Chart - - 54.65 - - - 0 64.65 / 44.65 17:41:58 CT
25 Aug 2016
AUG 2019 AUG 2019 Show Price Chart - - 54.72 - - - 0 64.72 / 44.72 17:41:04 CT
25 Aug 2016
SEP 2019 SEP 2019 Show Price Chart - - 54.82 - - - 0 64.82 / 44.82 17:41:31 CT
25 Aug 2016
OCT 2019 OCT 2019 Show Price Chart - - 54.94 - - - 0 64.94 / 44.94 17:41:30 CT
25 Aug 2016
NOV 2019 NOV 2019 Show Price Chart - - 55.07 - - - 0 65.07 / 45.07 17:41:54 CT
25 Aug 2016
DEC 2019 DEC 2019 Show Price Chart - - 55.22 - - - 0 65.22 / 45.22 20:11:23 CT
25 Aug 2016
JAN 2020 JAN 2020 Show Price Chart - - 55.28 - - - 0 65.28 / 45.28 17:42:18 CT
25 Aug 2016
FEB 2020 FEB 2020 Show Price Chart - - 55.36 - - - 0 65.36 / 45.36 17:42:16 CT
25 Aug 2016
MAR 2020 MAR 2020 Show Price Chart - - 55.44 - - - 0 65.44 / 45.44 17:41:34 CT
25 Aug 2016
APR 2020 APR 2020 Show Price Chart - - 55.53 - - - 0 65.53 / 45.53 17:41:53 CT
25 Aug 2016
MAY 2020 MAY 2020 Show Price Chart - - 55.62 - - - 0 65.62 / 45.62 17:41:05 CT
25 Aug 2016
JUN 2020 JUN 2020 Show Price Chart - - 55.74 - - - 0 65.74 / 45.74 17:41:53 CT
25 Aug 2016
JUL 2020 JUL 2020 Show Price Chart - - 55.74 - - - 0 65.74 / 45.74 17:42:03 CT
25 Aug 2016
AUG 2020 AUG 2020 Show Price Chart - - 55.77 - - - 0 65.77 / 45.77 17:41:54 CT
25 Aug 2016
SEP 2020 SEP 2020 Show Price Chart - - 55.84 - - - 0 65.84 / 45.84 17:42:09 CT
25 Aug 2016
OCT 2020 OCT 2020 Show Price Chart - - 55.94 - - - 0 65.94 / 45.94 17:42:31 CT
25 Aug 2016
NOV 2020 NOV 2020 Show Price Chart - - 56.06 - - - 0 66.06 / 46.06 17:41:58 CT
25 Aug 2016
DEC 2020 DEC 2020 Show Price Chart - - 56.21 - - - 0 66.21 / 46.21 20:14:23 CT
25 Aug 2016
JAN 2021 JAN 2021 Show Price Chart - - 56.25 - - - 0 66.25 / 46.25 17:42:05 CT
25 Aug 2016
FEB 2021 FEB 2021 Show Price Chart - - 56.31 - - - 0 66.31 / 46.31 17:41:47 CT
25 Aug 2016
MAR 2021 MAR 2021 Show Price Chart - - 56.37 - - - 0 66.37 / 46.37 17:41:10 CT
25 Aug 2016
APR 2021 APR 2021 Show Price Chart - - 56.45 - - - 0 66.45 / 46.45 17:41:07 CT
25 Aug 2016
MAY 2021 MAY 2021 Show Price Chart - - 56.56 - - - 0 66.56 / 46.56 17:41:27 CT
25 Aug 2016
JUN 2021 JUN 2021 Show Price Chart - - 56.69 - - - 0 66.69 / 46.69 17:41:33 CT
25 Aug 2016
JUL 2021 JUL 2021 Show Price Chart - - 56.68 - - - 0 66.68 / 46.68 17:41:40 CT
25 Aug 2016
AUG 2021 AUG 2021 Show Price Chart - - 56.71 - - - 0 66.71 / 46.71 17:41:15 CT
25 Aug 2016
SEP 2021 SEP 2021 Show Price Chart - - 56.77 - - - 0 66.77 / 46.77 17:42:00 CT
25 Aug 2016
OCT 2021 OCT 2021 Show Price Chart - - 56.86 - - - 0 66.86 / 46.86 17:42:21 CT
25 Aug 2016
NOV 2021 NOV 2021 Show Price Chart - - 56.99 - - - 0 66.99 / 46.99 17:42:05 CT
25 Aug 2016
DEC 2021 DEC 2021 Show Price Chart - - 57.14 - - - 0 67.14 / 47.14 20:14:21 CT
25 Aug 2016
JUN 2022 JUN 2022 Show Price Chart - - 57.61 - - - 0 67.61 / 47.61 17:41:56 CT
25 Aug 2016
DEC 2022 DEC 2022 Show Price Chart - - 58.04 - - - 0 68.04 / 48.04 20:14:21 CT
25 Aug 2016
JUN 2023 JUN 2023 Show Price Chart - - 58.45 - - - 0 68.45 / 48.45 17:42:20 CT
25 Aug 2016
DEC 2023 DEC 2023 Show Price Chart - - 58.86 - - - 0 68.86 / 48.86 20:14:21 CT
25 Aug 2016
JUN 2024 JUN 2024 Show Price Chart - - 59.03 - - - 0 69.03 / 49.03 17:42:25 CT
25 Aug 2016
DEC 2024 DEC 2024 Show Price Chart - - 59.19 - - - 0 69.19 / 49.19 17:41:43 CT
25 Aug 2016