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
JUN 2016 JUN 2016 Show Price Chart 45.99 +0.07 45.92 45.90 46.78 45.24 572,652 55.92 / 35.92 17:45:30 CT
29 Apr 2016
JUL 2016 JUL 2016 Show Price Chart 46.72 +0.03 46.69 46.72 47.54 46.03 123,426 56.69 / 36.69 17:45:30 CT
29 Apr 2016
AUG 2016 AUG 2016 Show Price Chart 47.21 +0.07 47.14 47.04 47.95 46.49 54,024 57.14 / 37.14 17:45:30 CT
29 Apr 2016
SEP 2016 SEP 2016 Show Price Chart 47.56 +0.06 47.50 47.43 48.27 46.89 39,149 57.50 / 37.50 17:45:30 CT
29 Apr 2016
OCT 2016 OCT 2016 Show Price Chart 47.79 +0.01 47.78 47.59 48.52 47.21 16,928 57.78 / 37.78 16:33:35 CT
29 Apr 2016
NOV 2016 NOV 2016 Show Price Chart 47.93 -0.09 48.02 48.04 48.75 47.49 11,263 58.02 / 38.02 17:45:30 CT
29 Apr 2016
DEC 2016 DEC 2016 Show Price Chart 48.23 +0.01 48.22 48.20 48.98 47.68 61,829 58.22 / 38.22 17:45:30 CT
29 Apr 2016
JAN 2017 JAN 2017 Show Price Chart 48.38 0.00 48.38 48.60 49.08 47.85 8,758 58.38 / 38.38 17:45:30 CT
29 Apr 2016
FEB 2017 FEB 2017 Show Price Chart 48.41 -0.10 48.51 48.86 49.04 48.21 3,022 58.51 / 38.51 17:45:30 CT
29 Apr 2016
MAR 2017 MAR 2017 Show Price Chart 48.54 -0.09 48.63 48.96 49.26 48.22 5,325 58.63 / 38.63 17:45:30 CT
29 Apr 2016
APR 2017 APR 2017 Show Price Chart 48.79 +0.05 48.74 49.13 49.25 48.34 1,428 58.74 / 38.74 17:45:30 CT
29 Apr 2016
MAY 2017 MAY 2017 Show Price Chart 48.72 -0.12 48.84 49.31 49.33 48.64 1,107 58.84 / 38.84 17:45:30 CT
29 Apr 2016
JUN 2017 JUN 2017 Show Price Chart 48.88 -0.07 48.95 49.10 49.62 48.49 12,111 58.95 / 38.95 17:45:30 CT
29 Apr 2016
JUL 2017 JUL 2017 Show Price Chart 49.13 +0.10 49.03 49.63 49.63 48.62 941 59.03 / 39.03 17:45:30 CT
29 Apr 2016
AUG 2017 AUG 2017 Show Price Chart - - 49.12 - - - 0 59.12 / 39.12 17:45:30 CT
29 Apr 2016
SEP 2017 SEP 2017 Show Price Chart 49.27 +0.04 49.23 49.18 49.27 49.18 968 59.23 / 39.23 17:45:30 CT
29 Apr 2016
OCT 2017 OCT 2017 Show Price Chart - - 49.35 - - - 0 59.35 / 39.35 17:45:30 CT
29 Apr 2016
NOV 2017 NOV 2017 Show Price Chart 49.19 -0.31 49.50 49.19 49.19 49.19 384 59.50 / 39.50 16:33:23 CT
29 Apr 2016
DEC 2017 DEC 2017 Show Price Chart 49.58 -0.08 49.66 49.52 50.30 49.27 18,130 59.66 / 39.66 17:45:30 CT
29 Apr 2016
JAN 2018 JAN 2018 Show Price Chart 49.93 +0.20 49.73 49.93 49.93 49.93 311 59.73 / 39.73 17:45:30 CT
29 Apr 2016
FEB 2018 FEB 2018 Show Price Chart 49.84 +0.04 49.80 49.95 49.95 49.84 223 59.80 / 39.80 17:45:30 CT
29 Apr 2016
MAR 2018 MAR 2018 Show Price Chart - - 49.88 - - - 0 59.88 / 39.88 17:45:30 CT
29 Apr 2016
APR 2018 APR 2018 Show Price Chart - - 49.96 - - - 0 59.96 / 39.96 17:45:30 CT
29 Apr 2016
MAY 2018 MAY 2018 Show Price Chart - - 50.06 - - - 0 60.06 / 40.06 17:45:30 CT
29 Apr 2016
JUN 2018 JUN 2018 Show Price Chart 50.15 -0.03 50.18 50.62 50.66 49.83 900 60.18 / 40.18 17:45:30 CT
29 Apr 2016
JUL 2018 JUL 2018 Show Price Chart - - 50.25 - - - 0 60.25 / 40.25 17:45:30 CT
29 Apr 2016
AUG 2018 AUG 2018 Show Price Chart - - 50.33 - - - 0 60.33 / 40.33 17:45:30 CT
29 Apr 2016
SEP 2018 SEP 2018 Show Price Chart - - 50.43 - - - 0 60.43 / 40.43 17:45:30 CT
29 Apr 2016
OCT 2018 OCT 2018 Show Price Chart - - 50.54 - - - 0 60.54 / 40.54 17:45:30 CT
29 Apr 2016
NOV 2018 NOV 2018 Show Price Chart - - 50.66 - - - 0 60.66 / 40.66 17:45:30 CT
29 Apr 2016
DEC 2018 DEC 2018 Show Price Chart 50.75 -0.05 50.80 51.25 51.27 50.46 3,414 60.80 / 40.80 17:45:30 CT
29 Apr 2016
JAN 2019 JAN 2019 Show Price Chart - - 50.87 - - - 0 60.87 / 40.87 17:45:30 CT
29 Apr 2016
FEB 2019 FEB 2019 Show Price Chart - - 50.94 - - - 0 60.94 / 40.94 17:45:30 CT
29 Apr 2016
MAR 2019 MAR 2019 Show Price Chart - - 51.02 - - - 0 61.02 / 41.02 17:45:30 CT
29 Apr 2016
APR 2019 APR 2019 Show Price Chart - - 51.12 - - - 0 61.12 / 41.12 17:45:30 CT
29 Apr 2016
MAY 2019 MAY 2019 Show Price Chart - - 51.23 - - - 0 61.23 / 41.23 17:45:30 CT
29 Apr 2016
JUN 2019 JUN 2019 Show Price Chart - - 51.35 - - - 0 61.35 / 41.35 17:45:30 CT
29 Apr 2016
JUL 2019 JUL 2019 Show Price Chart - - 51.38 - - - 0 61.38 / 41.38 17:45:30 CT
29 Apr 2016
AUG 2019 AUG 2019 Show Price Chart - - 51.44 - - - 0 61.44 / 41.44 17:45:30 CT
29 Apr 2016
SEP 2019 SEP 2019 Show Price Chart - - 51.53 - - - 0 61.53 / 41.53 17:45:30 CT
29 Apr 2016
OCT 2019 OCT 2019 Show Price Chart - - 51.64 - - - 0 61.64 / 41.64 17:45:30 CT
29 Apr 2016
NOV 2019 NOV 2019 Show Price Chart - - 51.78 - - - 0 61.78 / 41.78 17:45:30 CT
29 Apr 2016
DEC 2019 DEC 2019 Show Price Chart - - 51.94 - - - 0 61.94 / 41.94 17:45:30 CT
29 Apr 2016
JAN 2020 JAN 2020 Show Price Chart - - 52.01 - - - 0 62.01 / 42.01 17:45:30 CT
29 Apr 2016
FEB 2020 FEB 2020 Show Price Chart - - 52.09 - - - 0 62.09 / 42.09 17:45:30 CT
29 Apr 2016
MAR 2020 MAR 2020 Show Price Chart - - 52.18 - - - 0 62.18 / 42.18 17:45:30 CT
29 Apr 2016
APR 2020 APR 2020 Show Price Chart - - 52.28 - - - 0 62.28 / 42.28 17:45:30 CT
29 Apr 2016
MAY 2020 MAY 2020 Show Price Chart - - 52.39 - - - 0 62.39 / 42.39 17:45:30 CT
29 Apr 2016
JUN 2020 JUN 2020 Show Price Chart - - 52.52 - - - 0 62.52 / 42.52 17:45:30 CT
29 Apr 2016
JUL 2020 JUL 2020 Show Price Chart - - 52.54 - - - 0 62.54 / 42.54 17:45:30 CT
29 Apr 2016
AUG 2020 AUG 2020 Show Price Chart - - 52.59 - - - 0 62.59 / 42.59 17:45:30 CT
29 Apr 2016
SEP 2020 SEP 2020 Show Price Chart - - 52.67 - - - 0 62.67 / 42.67 17:45:30 CT
29 Apr 2016
OCT 2020 OCT 2020 Show Price Chart - - 52.77 - - - 0 62.77 / 42.77 17:45:30 CT
29 Apr 2016
NOV 2020 NOV 2020 Show Price Chart - - 52.90 - - - 0 62.90 / 42.90 17:45:30 CT
29 Apr 2016
DEC 2020 DEC 2020 Show Price Chart 53.10 +0.04 53.06 53.20 53.20 53.00 13 63.06 / 43.06 17:45:30 CT
29 Apr 2016
JAN 2021 JAN 2021 Show Price Chart - - 53.09 - - - 0 63.09 / 43.09 17:45:30 CT
29 Apr 2016
FEB 2021 FEB 2021 Show Price Chart - - 53.13 - - - 0 63.13 / 43.13 17:45:30 CT
29 Apr 2016
MAR 2021 MAR 2021 Show Price Chart - - 53.20 - - - 0 63.20 / 43.20 17:45:30 CT
29 Apr 2016
APR 2021 APR 2021 Show Price Chart - - 53.29 - - - 0 63.29 / 43.29 17:45:30 CT
29 Apr 2016
MAY 2021 MAY 2021 Show Price Chart - - 53.39 - - - 0 63.39 / 43.39 17:45:30 CT
29 Apr 2016
JUN 2021 JUN 2021 Show Price Chart - - 53.51 - - - 0 63.51 / 43.51 17:45:30 CT
29 Apr 2016
JUL 2021 JUL 2021 Show Price Chart - - 53.49 - - - 0 63.49 / 43.49 17:45:30 CT
29 Apr 2016
AUG 2021 AUG 2021 Show Price Chart - - 53.51 - - - 0 63.51 / 43.51 17:45:30 CT
29 Apr 2016
SEP 2021 SEP 2021 Show Price Chart - - 53.56 - - - 0 63.56 / 43.56 17:45:30 CT
29 Apr 2016
OCT 2021 OCT 2021 Show Price Chart - - 53.64 - - - 0 63.64 / 43.64 17:45:30 CT
29 Apr 2016
NOV 2021 NOV 2021 Show Price Chart - - 53.75 - - - 0 63.75 / 43.75 17:45:30 CT
29 Apr 2016
DEC 2021 DEC 2021 Show Price Chart 53.60 -0.28 53.88 53.60 53.60 53.60 1 63.88 / 43.88 17:45:30 CT
29 Apr 2016
JUN 2022 JUN 2022 Show Price Chart - - 54.20 - - - 0 64.20 / 44.20 17:45:30 CT
29 Apr 2016
DEC 2022 DEC 2022 Show Price Chart - - 54.50 - - - 0 64.50 / 44.50 17:45:30 CT
29 Apr 2016
JUN 2023 JUN 2023 Show Price Chart - - 54.75 - - - 0 64.75 / 44.75 17:45:30 CT
29 Apr 2016
DEC 2023 DEC 2023 Show Price Chart - - 55.00 - - - 0 65.00 / 45.00 17:45:30 CT
29 Apr 2016
JUN 2024 JUN 2024 Show Price Chart - - 55.17 - - - 0 65.17 / 45.17 17:45:30 CT
29 Apr 2016
DEC 2024 DEC 2024 Show Price Chart - - 55.33 - - - 0 65.33 / 45.33 17:45:30 CT
29 Apr 2016