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
NOV 2016 NOV 2016 Show Price Chart 44.59 -1.73 46.32 46.07 46.55 44.22 683,716 54.48 / 34.48 16:33:19 CT
23 Sep 2016
DEC 2016 DEC 2016 Show Price Chart 45.15 -1.73 46.88 46.63 47.13 44.82 187,044 55.07 / 35.07 16:33:43 CT
23 Sep 2016
JAN 2017 JAN 2017 Show Price Chart 45.78 -1.70 47.48 47.19 47.75 45.43 56,544 55.69 / 35.69 16:33:15 CT
23 Sep 2016
FEB 2017 FEB 2017 Show Price Chart 46.31 -1.75 48.06 47.68 48.31 46.10 34,522 56.28 / 36.28 16:33:40 CT
23 Sep 2016
MAR 2017 MAR 2017 Show Price Chart 47.01 -1.58 48.59 48.25 48.88 46.58 34,661 56.84 / 36.84 16:33:14 CT
23 Sep 2016
APR 2017 APR 2017 Show Price Chart 47.51 -1.52 49.03 48.64 49.19 47.18 15,514 57.31 / 37.31 16:33:22 CT
23 Sep 2016
MAY 2017 MAY 2017 Show Price Chart 47.80 -1.59 49.39 48.84 49.45 47.64 12,051 57.71 / 37.71 16:33:40 CT
23 Sep 2016
JUN 2017 JUN 2017 Show Price Chart 48.13 -1.57 49.70 49.37 50.03 47.84 36,933 58.05 / 38.05 16:33:25 CT
23 Sep 2016
JUL 2017 JUL 2017 Show Price Chart 48.36 -1.61 49.97 49.55 50.20 48.25 8,248 58.34 / 38.34 16:33:31 CT
23 Sep 2016
AUG 2017 AUG 2017 Show Price Chart 48.92 -1.30 50.22 49.76 50.25 48.59 4,397 58.61 / 38.61 16:33:44 CT
23 Sep 2016
SEP 2017 SEP 2017 Show Price Chart 49.12 -1.33 50.45 50.02 50.40 48.89 6,581 58.86 / 38.86 16:33:13 CT
23 Sep 2016
OCT 2017 OCT 2017 Show Price Chart - - 50.67 - - - 2,324 59.09 / 39.09 16:33:35 CT
23 Sep 2016
NOV 2017 NOV 2017 Show Price Chart - - 50.88 - - - 1,836 59.32 / 39.32 16:33:20 CT
23 Sep 2016
DEC 2017 DEC 2017 Show Price Chart 49.70 -1.40 51.10 50.80 51.43 49.34 31,174 59.55 / 39.55 16:33:20 CT
23 Sep 2016
JAN 2018 JAN 2018 Show Price Chart - - 51.25 - - - 716 59.71 / 39.71 16:33:30 CT
23 Sep 2016
FEB 2018 FEB 2018 Show Price Chart - - 51.41 - - - 186 59.87 / 39.87 16:33:23 CT
23 Sep 2016
MAR 2018 MAR 2018 Show Price Chart - - 51.56 - - - 505 60.03 / 40.03 16:33:21 CT
23 Sep 2016
APR 2018 APR 2018 Show Price Chart - - 51.71 - - - 42 60.19 / 40.19 16:33:16 CT
23 Sep 2016
MAY 2018 MAY 2018 Show Price Chart - - 51.86 - - - 45 60.35 / 40.35 16:33:35 CT
23 Sep 2016
JUN 2018 JUN 2018 Show Price Chart 50.50 -1.52 52.02 52.30 52.30 50.47 2,050 60.52 / 40.52 16:33:28 CT
23 Sep 2016
JUL 2018 JUL 2018 Show Price Chart 50.55 -1.59 52.14 52.14 52.14 50.55 13 60.65 / 40.65 16:33:31 CT
23 Sep 2016
AUG 2018 AUG 2018 Show Price Chart - - 52.28 - - - 1 60.80 / 40.80 16:33:23 CT
23 Sep 2016
SEP 2018 SEP 2018 Show Price Chart - - 52.43 - - - 34 60.96 / 40.96 16:33:37 CT
23 Sep 2016
OCT 2018 OCT 2018 Show Price Chart - - 52.59 - - - 0 61.13 / 41.13 16:33:36 CT
23 Sep 2016
NOV 2018 NOV 2018 Show Price Chart - - 52.77 - - - 0 61.32 / 41.32 16:33:13 CT
23 Sep 2016
DEC 2018 DEC 2018 Show Price Chart 51.75 -1.19 52.94 52.60 53.20 51.39 5,572 61.50 / 41.50 16:33:15 CT
23 Sep 2016
JAN 2019 JAN 2019 Show Price Chart - - 53.01 - - - 0 61.58 / 41.58 16:33:36 CT
23 Sep 2016
FEB 2019 FEB 2019 Show Price Chart - - 53.09 - - - 0 61.67 / 41.67 16:33:43 CT
23 Sep 2016
MAR 2019 MAR 2019 Show Price Chart - - 53.19 - - - 0 61.77 / 41.77 16:33:29 CT
23 Sep 2016
APR 2019 APR 2019 Show Price Chart - - 53.29 - - - 0 61.87 / 41.87 16:33:28 CT
23 Sep 2016
MAY 2019 MAY 2019 Show Price Chart - - 53.40 - - - 0 61.99 / 41.99 16:33:21 CT
23 Sep 2016
JUN 2019 JUN 2019 Show Price Chart 52.20 -1.33 53.53 53.52 53.52 52.20 24 62.13 / 42.13 16:33:33 CT
23 Sep 2016
JUL 2019 JUL 2019 Show Price Chart - - 53.59 - - - 0 62.19 / 42.19 16:33:25 CT
23 Sep 2016
AUG 2019 AUG 2019 Show Price Chart - - 53.68 - - - 0 62.29 / 42.29 16:33:15 CT
23 Sep 2016
SEP 2019 SEP 2019 Show Price Chart - - 53.79 - - - 0 62.41 / 42.41 16:33:20 CT
23 Sep 2016
OCT 2019 OCT 2019 Show Price Chart - - 53.91 - - - 0 62.54 / 42.54 16:33:20 CT
23 Sep 2016
NOV 2019 NOV 2019 Show Price Chart - - 54.05 - - - 0 62.69 / 42.69 16:33:20 CT
23 Sep 2016
DEC 2019 DEC 2019 Show Price Chart 52.80 -1.42 54.22 54.09 54.18 52.80 1,226 62.86 / 42.86 16:33:26 CT
23 Sep 2016
JAN 2020 JAN 2020 Show Price Chart - - 54.28 - - - 0 62.93 / 42.93 16:33:18 CT
23 Sep 2016
FEB 2020 FEB 2020 Show Price Chart - - 54.35 - - - 0 63.01 / 43.01 16:33:15 CT
23 Sep 2016
MAR 2020 MAR 2020 Show Price Chart - - 54.44 - - - 0 63.11 / 43.11 16:33:26 CT
23 Sep 2016
APR 2020 APR 2020 Show Price Chart - - 54.54 - - - 0 63.21 / 43.21 16:33:18 CT
23 Sep 2016
MAY 2020 MAY 2020 Show Price Chart - - 54.65 - - - 0 63.33 / 43.33 16:33:16 CT
23 Sep 2016
JUN 2020 JUN 2020 Show Price Chart - - 54.79 - - - 0 63.47 / 43.47 16:33:18 CT
23 Sep 2016
JUL 2020 JUL 2020 Show Price Chart - - 54.81 - - - 0 63.49 / 43.49 16:33:33 CT
23 Sep 2016
AUG 2020 AUG 2020 Show Price Chart - - 54.86 - - - 0 63.55 / 43.55 16:33:20 CT
23 Sep 2016
SEP 2020 SEP 2020 Show Price Chart - - 54.95 - - - 0 63.65 / 43.65 16:33:41 CT
23 Sep 2016
OCT 2020 OCT 2020 Show Price Chart - - 55.06 - - - 0 63.77 / 43.77 16:33:37 CT
23 Sep 2016
NOV 2020 NOV 2020 Show Price Chart - - 55.19 - - - 0 63.91 / 43.91 16:33:25 CT
23 Sep 2016
DEC 2020 DEC 2020 Show Price Chart 54.11 -1.23 55.34 55.28 55.45 54.11 480 64.06 / 44.06 16:33:13 CT
23 Sep 2016
JAN 2021 JAN 2021 Show Price Chart - - 55.39 - - - 0 64.11 / 44.11 16:33:34 CT
23 Sep 2016
FEB 2021 FEB 2021 Show Price Chart - - 55.45 - - - 0 64.18 / 44.18 16:33:43 CT
23 Sep 2016
MAR 2021 MAR 2021 Show Price Chart - - 55.53 - - - 0 64.27 / 44.27 16:33:23 CT
23 Sep 2016
APR 2021 APR 2021 Show Price Chart - - 55.63 - - - 0 64.38 / 44.38 16:33:18 CT
23 Sep 2016
MAY 2021 MAY 2021 Show Price Chart - - 55.75 - - - 0 64.50 / 44.50 16:33:15 CT
23 Sep 2016
JUN 2021 JUN 2021 Show Price Chart - - 55.88 - - - 0 64.64 / 44.64 16:33:23 CT
23 Sep 2016
JUL 2021 JUL 2021 Show Price Chart - - 55.88 - - - 0 64.64 / 44.64 16:33:33 CT
23 Sep 2016
AUG 2021 AUG 2021 Show Price Chart - - 55.92 - - - 0 64.68 / 44.68 16:33:32 CT
23 Sep 2016
SEP 2021 SEP 2021 Show Price Chart - - 55.99 - - - 0 64.76 / 44.76 16:33:28 CT
23 Sep 2016
OCT 2021 OCT 2021 Show Price Chart - - 56.09 - - - 0 64.87 / 44.87 16:33:22 CT
23 Sep 2016
NOV 2021 NOV 2021 Show Price Chart - - 56.22 - - - 0 65.00 / 45.00 16:33:35 CT
23 Sep 2016
DEC 2021 DEC 2021 Show Price Chart - - 56.37 - - - 8 65.16 / 45.16 16:33:38 CT
23 Sep 2016
JUN 2022 JUN 2022 Show Price Chart - - 56.84 - - - 0 65.63 / 45.63 16:33:22 CT
23 Sep 2016
DEC 2022 DEC 2022 Show Price Chart - - 57.27 - - - 0 66.06 / 46.06 16:33:15 CT
23 Sep 2016
JUN 2023 JUN 2023 Show Price Chart - - 57.68 - - - 0 66.47 / 46.47 16:33:21 CT
23 Sep 2016
DEC 2023 DEC 2023 Show Price Chart - - 58.09 - - - 0 66.88 / 46.88 16:33:28 CT
23 Sep 2016
JUN 2024 JUN 2024 Show Price Chart - - 58.26 - - - 0 67.05 / 47.05 16:33:28 CT
23 Sep 2016
DEC 2024 DEC 2024 Show Price Chart - - 58.42 - - - 0 67.21 / 47.21 16:33:38 CT
23 Sep 2016