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
MAR 2017 MAR 2017 Show Price Chart 53.24 +1.12 52.12 52.20 53.67 52.13 554,592 63.22 / 43.22 16:39:54 CT
20 Jan 2017
APR 2017 APR 2017 Show Price Chart 53.91 +1.07 52.84 52.96 54.35 52.84 133,187 63.96 / 43.96 16:40:02 CT
20 Jan 2017
MAY 2017 MAY 2017 Show Price Chart 54.56 +1.06 53.50 53.65 54.94 53.49 72,326 64.62 / 44.62 16:39:47 CT
20 Jan 2017
JUN 2017 JUN 2017 Show Price Chart 55.10 +1.05 54.05 54.20 55.45 54.04 69,173 65.16 / 45.16 16:40:04 CT
20 Jan 2017
JUL 2017 JUL 2017 Show Price Chart 55.47 +1.02 54.45 54.60 55.79 54.48 27,535 65.54 / 45.54 16:40:10 CT
20 Jan 2017
AUG 2017 AUG 2017 Show Price Chart 55.67 +0.98 54.69 54.84 55.99 54.65 19,095 65.75 / 45.75 16:40:23 CT
20 Jan 2017
SEP 2017 SEP 2017 Show Price Chart 55.81 +0.96 54.85 54.97 56.11 54.87 17,075 65.89 / 45.89 16:39:53 CT
20 Jan 2017
OCT 2017 OCT 2017 Show Price Chart 55.87 +0.92 54.95 55.05 56.19 54.98 8,554 65.97 / 45.97 16:39:42 CT
20 Jan 2017
NOV 2017 NOV 2017 Show Price Chart 56.06 +1.04 55.02 55.27 56.23 55.27 5,022 66.04 / 46.04 16:40:00 CT
20 Jan 2017
DEC 2017 DEC 2017 Show Price Chart 56.00 +0.92 55.08 55.28 56.31 55.03 46,369 66.10 / 46.10 16:40:00 CT
20 Jan 2017
JAN 2018 JAN 2018 Show Price Chart 56.10 +1.01 55.09 55.65 56.11 55.65 2,398 66.10 / 46.10 16:39:37 CT
20 Jan 2017
FEB 2018 FEB 2018 Show Price Chart 56.10 +0.99 55.11 56.10 56.10 56.10 1,170 66.11 / 46.11 16:40:03 CT
20 Jan 2017
MAR 2018 MAR 2018 Show Price Chart - - 55.12 - - - 3,682 66.12 / 46.12 16:39:30 CT
20 Jan 2017
APR 2018 APR 2018 Show Price Chart - - 55.11 - - - 839 66.10 / 46.10 16:39:56 CT
20 Jan 2017
MAY 2018 MAY 2018 Show Price Chart - - 55.10 - - - 516 66.07 / 46.07 16:40:14 CT
20 Jan 2017
JUN 2018 JUN 2018 Show Price Chart 56.00 +0.91 55.09 55.14 56.20 55.04 8,069 66.06 / 46.06 16:40:08 CT
20 Jan 2017
JUL 2018 JUL 2018 Show Price Chart - - 55.05 - - - 239 66.01 / 46.01 16:39:38 CT
20 Jan 2017
AUG 2018 AUG 2018 Show Price Chart - - 55.03 - - - 280 65.99 / 45.99 16:40:03 CT
20 Jan 2017
SEP 2018 SEP 2018 Show Price Chart - - 55.02 - - - 548 65.98 / 45.98 16:39:44 CT
20 Jan 2017
OCT 2018 OCT 2018 Show Price Chart - - 55.03 - - - 124 65.98 / 45.98 16:40:15 CT
20 Jan 2017
NOV 2018 NOV 2018 Show Price Chart - - 55.04 - - - 151 65.99 / 45.99 16:39:53 CT
20 Jan 2017
DEC 2018 DEC 2018 Show Price Chart 55.95 +0.86 55.09 55.26 56.17 55.05 17,703 66.04 / 46.04 16:39:24 CT
20 Jan 2017
JAN 2019 JAN 2019 Show Price Chart - - 55.06 - - - 1 66.01 / 46.01 16:40:15 CT
20 Jan 2017
FEB 2019 FEB 2019 Show Price Chart - - 55.04 - - - 0 65.99 / 45.99 16:39:50 CT
20 Jan 2017
MAR 2019 MAR 2019 Show Price Chart - - 55.05 - - - 1 65.99 / 45.99 16:39:36 CT
20 Jan 2017
APR 2019 APR 2019 Show Price Chart - - 55.07 - - - 0 66.00 / 46.00 16:40:07 CT
20 Jan 2017
MAY 2019 MAY 2019 Show Price Chart - - 55.10 - - - 0 66.02 / 46.02 16:39:30 CT
20 Jan 2017
JUN 2019 JUN 2019 Show Price Chart 55.90 +0.76 55.14 55.90 55.90 55.90 313 66.06 / 46.06 16:39:40 CT
20 Jan 2017
JUL 2019 JUL 2019 Show Price Chart - - 55.14 - - - 0 66.06 / 46.06 16:39:33 CT
20 Jan 2017
AUG 2019 AUG 2019 Show Price Chart - - 55.16 - - - 5 66.07 / 46.07 16:39:24 CT
20 Jan 2017
SEP 2019 SEP 2019 Show Price Chart - - 55.19 - - - 5 66.09 / 46.09 16:40:00 CT
20 Jan 2017
OCT 2019 OCT 2019 Show Price Chart - - 55.23 - - - 0 66.13 / 46.13 16:40:00 CT
20 Jan 2017
NOV 2019 NOV 2019 Show Price Chart - - 55.29 - - - 0 66.18 / 46.18 16:39:28 CT
20 Jan 2017
DEC 2019 DEC 2019 Show Price Chart 56.15 +0.78 55.37 55.79 56.40 55.79 1,319 66.25 / 46.25 16:39:34 CT
20 Jan 2017
JAN 2020 JAN 2020 Show Price Chart - - 55.34 - - - 0 66.21 / 46.21 16:39:58 CT
20 Jan 2017
FEB 2020 FEB 2020 Show Price Chart - - 55.33 - - - 0 66.19 / 46.19 16:39:55 CT
20 Jan 2017
MAR 2020 MAR 2020 Show Price Chart - - 55.33 - - - 0 66.18 / 46.18 16:40:05 CT
20 Jan 2017
APR 2020 APR 2020 Show Price Chart - - 55.35 - - - 0 66.20 / 46.20 16:39:27 CT
20 Jan 2017
MAY 2020 MAY 2020 Show Price Chart - - 55.39 - - - 0 66.23 / 46.23 16:39:25 CT
20 Jan 2017
JUN 2020 JUN 2020 Show Price Chart - - 55.44 - - - 1 66.28 / 46.28 16:39:27 CT
20 Jan 2017
JUL 2020 JUL 2020 Show Price Chart - - 55.41 - - - 0 66.25 / 46.25 16:39:40 CT
20 Jan 2017
AUG 2020 AUG 2020 Show Price Chart - - 55.41 - - - 0 66.24 / 46.24 16:39:28 CT
20 Jan 2017
SEP 2020 SEP 2020 Show Price Chart - - 55.43 - - - 0 66.25 / 46.25 16:39:48 CT
20 Jan 2017
OCT 2020 OCT 2020 Show Price Chart - - 55.46 - - - 0 66.27 / 46.27 16:40:16 CT
20 Jan 2017
NOV 2020 NOV 2020 Show Price Chart - - 55.52 - - - 0 66.32 / 46.32 16:39:33 CT
20 Jan 2017
DEC 2020 DEC 2020 Show Price Chart - - 55.60 - - - 150 66.40 / 46.40 16:39:22 CT
20 Jan 2017
JAN 2021 JAN 2021 Show Price Chart - - 55.59 - - - 0 66.39 / 46.39 16:39:42 CT
20 Jan 2017
FEB 2021 FEB 2021 Show Price Chart - - 55.59 - - - 0 66.39 / 46.39 16:40:22 CT
20 Jan 2017
MAR 2021 MAR 2021 Show Price Chart - - 55.61 - - - 0 66.40 / 46.40 16:39:31 CT
20 Jan 2017
APR 2021 APR 2021 Show Price Chart - - 55.64 - - - 0 66.43 / 46.43 16:39:27 CT
20 Jan 2017
MAY 2021 MAY 2021 Show Price Chart - - 55.68 - - - 0 66.47 / 46.47 16:39:55 CT
20 Jan 2017
JUN 2021 JUN 2021 Show Price Chart - - 55.75 - - - 0 66.53 / 46.53 16:40:03 CT
20 Jan 2017
JUL 2021 JUL 2021 Show Price Chart - - 55.71 - - - 0 66.49 / 46.49 16:40:12 CT
20 Jan 2017
AUG 2021 AUG 2021 Show Price Chart - - 55.69 - - - 0 66.47 / 46.47 16:39:39 CT
20 Jan 2017
SEP 2021 SEP 2021 Show Price Chart - - 55.71 - - - 0 66.48 / 46.48 16:39:36 CT
20 Jan 2017
OCT 2021 OCT 2021 Show Price Chart - - 55.75 - - - 0 66.52 / 46.52 16:40:02 CT
20 Jan 2017
NOV 2021 NOV 2021 Show Price Chart - - 55.81 - - - 0 66.58 / 46.58 16:39:42 CT
20 Jan 2017
DEC 2021 DEC 2021 Show Price Chart - - 55.90 - - - 1 66.67 / 46.67 16:40:17 CT
20 Jan 2017
JAN 2022 JAN 2022 Show Price Chart - - 55.90 - - - 0 66.67 / 46.67 16:39:35 CT
20 Jan 2017
FEB 2022 FEB 2022 Show Price Chart - - 55.91 - - - 0 66.68 / 46.68 16:40:03 CT
20 Jan 2017
MAR 2022 MAR 2022 Show Price Chart - - 55.93 - - - 0 66.70 / 46.70 16:39:40 CT
20 Jan 2017
APR 2022 APR 2022 Show Price Chart - - 55.96 - - - 0 66.73 / 46.73 16:39:57 CT
20 Jan 2017
MAY 2022 MAY 2022 Show Price Chart - - 56.01 - - - 0 66.78 / 46.78 16:39:55 CT
20 Jan 2017
JUN 2022 JUN 2022 Show Price Chart - - 56.09 - - - 0 66.86 / 46.86 16:39:30 CT
20 Jan 2017
JUL 2022 JUL 2022 Show Price Chart - - 56.06 - - - 0 66.83 / 46.83 16:40:11 CT
20 Jan 2017
AUG 2022 AUG 2022 Show Price Chart - - 56.06 - - - 0 66.83 / 46.83 16:40:03 CT
20 Jan 2017
SEP 2022 SEP 2022 Show Price Chart - - 56.08 - - - 0 66.85 / 46.85 16:40:00 CT
20 Jan 2017
OCT 2022 OCT 2022 Show Price Chart - - 56.13 - - - 0 66.90 / 46.90 16:39:58 CT
20 Jan 2017
NOV 2022 NOV 2022 Show Price Chart - - 56.21 - - - 0 66.98 / 46.98 16:39:28 CT
20 Jan 2017
DEC 2022 DEC 2022 Show Price Chart - - 56.31 - - - 0 67.08 / 47.08 16:39:24 CT
20 Jan 2017
JUN 2023 JUN 2023 Show Price Chart - - 56.62 - - - 0 67.39 / 47.39 16:40:01 CT
20 Jan 2017
DEC 2023 DEC 2023 Show Price Chart - - 56.91 - - - 0 67.68 / 47.68 16:40:07 CT
20 Jan 2017
JUN 2024 JUN 2024 Show Price Chart - - 57.13 - - - 0 67.90 / 47.90 16:40:08 CT
20 Jan 2017
DEC 2024 DEC 2024 Show Price Chart - - 57.34 - - - 0 68.11 / 48.11 16:40:17 CT
20 Jan 2017
JUN 2025 JUN 2025 Show Price Chart - - 57.49 - - - 0 68.26 / 48.26 16:39:58 CT
20 Jan 2017
DEC 2025 DEC 2025 Show Price Chart - - 57.64 - - - 0 68.41 / 48.41 16:40:21 CT
20 Jan 2017