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 46.00 +1.52 44.48 44.62 46.20 44.43 400,452 54.48 / 34.48 12:07:57 CT
26 Sep 2016
DEC 2016 DEC 2016 Show Price Chart 46.55 +1.48 45.07 45.18 46.76 45.01 103,199 55.07 / 35.07 12:07:59 CT
26 Sep 2016
JAN 2017 JAN 2017 Show Price Chart 47.15 +1.46 45.69 45.83 47.35 45.62 28,941 55.69 / 35.69 12:07:51 CT
26 Sep 2016
FEB 2017 FEB 2017 Show Price Chart 47.70 +1.42 46.28 46.65 47.91 46.22 11,822 56.28 / 36.28 12:07:01 CT
26 Sep 2016
MAR 2017 MAR 2017 Show Price Chart 48.23 +1.39 46.84 46.93 48.45 46.75 17,767 56.84 / 36.84 12:07:59 CT
26 Sep 2016
APR 2017 APR 2017 Show Price Chart 48.68 +1.37 47.31 47.53 48.91 47.38 5,646 57.31 / 37.31 12:05:45 CT
26 Sep 2016
MAY 2017 MAY 2017 Show Price Chart 49.10 +1.39 47.71 48.04 49.20 47.89 2,950 57.71 / 37.71 12:04:50 CT
26 Sep 2016
JUN 2017 JUN 2017 Show Price Chart 49.41 +1.36 48.05 48.31 49.64 47.95 16,019 58.05 / 38.05 12:05:15 CT
26 Sep 2016
JUL 2017 JUL 2017 Show Price Chart 49.64 +1.30 48.34 48.77 49.65 48.77 2,284 58.34 / 38.34 11:55:28 CT
26 Sep 2016
AUG 2017 AUG 2017 Show Price Chart 50.02 +1.41 48.61 48.96 50.02 48.54 2,297 58.61 / 38.61 12:02:31 CT
26 Sep 2016
SEP 2017 SEP 2017 Show Price Chart 50.20 +1.34 48.86 49.50 50.41 49.50 3,441 58.86 / 38.86 12:05:11 CT
26 Sep 2016
OCT 2017 OCT 2017 Show Price Chart 50.38 +1.29 49.09 49.71 50.55 49.71 1,420 59.09 / 39.09 11:51:09 CT
26 Sep 2016
NOV 2017 NOV 2017 Show Price Chart - - 49.32 - - - 331 59.32 / 39.32 11:45:53 CT
26 Sep 2016
DEC 2017 DEC 2017 Show Price Chart 50.86 +1.31 49.55 49.86 51.11 49.49 17,036 59.55 / 39.55 12:05:45 CT
26 Sep 2016
JAN 2018 JAN 2018 Show Price Chart 50.40 +0.69 49.71 50.40 50.40 50.39 163 59.71 / 39.71 12:00:50 CT
26 Sep 2016
FEB 2018 FEB 2018 Show Price Chart 51.18 +1.31 49.87 51.17 51.18 51.17 91 59.87 / 39.87 11:49:47 CT
26 Sep 2016
MAR 2018 MAR 2018 Show Price Chart - - 50.03 - - - 286 60.03 / 40.03 11:49:47 CT
26 Sep 2016
APR 2018 APR 2018 Show Price Chart - - 50.19 - - - 8 60.19 / 40.19 10:16:59 CT
26 Sep 2016
MAY 2018 MAY 2018 Show Price Chart - - 50.35 - - - 1 60.35 / 40.35 10:16:45 CT
26 Sep 2016
JUN 2018 JUN 2018 Show Price Chart 51.77 +1.25 50.52 51.02 51.93 51.02 1,016 60.52 / 40.52 12:05:32 CT
26 Sep 2016
JUL 2018 JUL 2018 Show Price Chart - - 50.65 - - - 20 60.65 / 40.65 11:40:59 CT
26 Sep 2016
AUG 2018 AUG 2018 Show Price Chart - - 50.80 - - - 5 60.80 / 40.80 11:40:59 CT
26 Sep 2016
SEP 2018 SEP 2018 Show Price Chart - - 50.96 - - - 13 60.96 / 40.96 11:56:04 CT
26 Sep 2016
OCT 2018 OCT 2018 Show Price Chart - - 51.13 - - - 0 61.13 / 41.13 10:16:42 CT
26 Sep 2016
NOV 2018 NOV 2018 Show Price Chart - - 51.32 - - - 0 61.32 / 41.32 10:30:55 CT
26 Sep 2016
DEC 2018 DEC 2018 Show Price Chart 52.81 +1.31 51.50 51.89 52.95 51.50 3,077 61.50 / 41.50 12:05:31 CT
26 Sep 2016
JAN 2019 JAN 2019 Show Price Chart - - 51.58 - - - 0 61.58 / 41.58 16:00:00 CT
25 Sep 2016
FEB 2019 FEB 2019 Show Price Chart - - 51.67 - - - 0 61.67 / 41.67 16:00:00 CT
25 Sep 2016
MAR 2019 MAR 2019 Show Price Chart - - 51.77 - - - 0 61.77 / 41.77 16:00:00 CT
25 Sep 2016
APR 2019 APR 2019 Show Price Chart - - 51.87 - - - 0 61.87 / 41.87 16:00:00 CT
25 Sep 2016
MAY 2019 MAY 2019 Show Price Chart - - 51.99 - - - 0 61.99 / 41.99 16:00:00 CT
25 Sep 2016
JUN 2019 JUN 2019 Show Price Chart 53.00 +0.87 52.13 53.00 53.00 53.00 125 62.13 / 42.13 11:03:34 CT
26 Sep 2016
JUL 2019 JUL 2019 Show Price Chart - - 52.19 - - - 0 62.19 / 42.19 16:00:00 CT
25 Sep 2016
AUG 2019 AUG 2019 Show Price Chart - - 52.29 - - - 0 62.29 / 42.29 16:00:00 CT
25 Sep 2016
SEP 2019 SEP 2019 Show Price Chart - - 52.41 - - - 0 62.41 / 42.41 16:00:00 CT
25 Sep 2016
OCT 2019 OCT 2019 Show Price Chart - - 52.54 - - - 0 62.54 / 42.54 16:00:00 CT
25 Sep 2016
NOV 2019 NOV 2019 Show Price Chart - - 52.69 - - - 0 62.69 / 42.69 16:00:00 CT
25 Sep 2016
DEC 2019 DEC 2019 Show Price Chart 54.16 +1.30 52.86 53.10 54.26 53.05 1,314 62.86 / 42.86 11:56:55 CT
26 Sep 2016
JAN 2020 JAN 2020 Show Price Chart - - 52.93 - - - 0 62.93 / 42.93 16:00:00 CT
25 Sep 2016
FEB 2020 FEB 2020 Show Price Chart - - 53.01 - - - 0 63.01 / 43.01 16:00:00 CT
25 Sep 2016
MAR 2020 MAR 2020 Show Price Chart - - 53.11 - - - 0 63.11 / 43.11 16:00:00 CT
25 Sep 2016
APR 2020 APR 2020 Show Price Chart - - 53.21 - - - 0 63.21 / 43.21 16:00:00 CT
25 Sep 2016
MAY 2020 MAY 2020 Show Price Chart - - 53.33 - - - 0 63.33 / 43.33 16:00:00 CT
25 Sep 2016
JUN 2020 JUN 2020 Show Price Chart - - 53.47 - - - 0 63.47 / 43.47 16:00:00 CT
25 Sep 2016
JUL 2020 JUL 2020 Show Price Chart - - 53.49 - - - 0 63.49 / 43.49 16:00:00 CT
25 Sep 2016
AUG 2020 AUG 2020 Show Price Chart - - 53.55 - - - 0 63.55 / 43.55 16:00:00 CT
25 Sep 2016
SEP 2020 SEP 2020 Show Price Chart - - 53.65 - - - 0 63.65 / 43.65 16:00:00 CT
25 Sep 2016
OCT 2020 OCT 2020 Show Price Chart - - 53.77 - - - 0 63.77 / 43.77 16:00:00 CT
25 Sep 2016
NOV 2020 NOV 2020 Show Price Chart - - 53.91 - - - 0 63.91 / 43.91 16:00:00 CT
25 Sep 2016
DEC 2020 DEC 2020 Show Price Chart 55.45 +1.39 54.06 55.45 55.45 55.45 193 64.06 / 44.06 11:56:55 CT
26 Sep 2016
JAN 2021 JAN 2021 Show Price Chart - - 54.11 - - - 0 64.11 / 44.11 16:00:00 CT
25 Sep 2016
FEB 2021 FEB 2021 Show Price Chart - - 54.18 - - - 0 64.18 / 44.18 16:00:00 CT
25 Sep 2016
MAR 2021 MAR 2021 Show Price Chart - - 54.27 - - - 0 64.27 / 44.27 16:00:00 CT
25 Sep 2016
APR 2021 APR 2021 Show Price Chart - - 54.38 - - - 0 64.38 / 44.38 16:00:00 CT
25 Sep 2016
MAY 2021 MAY 2021 Show Price Chart - - 54.50 - - - 0 64.50 / 44.50 16:00:00 CT
25 Sep 2016
JUN 2021 JUN 2021 Show Price Chart - - 54.64 - - - 0 64.64 / 44.64 16:00:00 CT
25 Sep 2016
JUL 2021 JUL 2021 Show Price Chart - - 54.64 - - - 0 64.64 / 44.64 16:00:00 CT
25 Sep 2016
AUG 2021 AUG 2021 Show Price Chart - - 54.68 - - - 0 64.68 / 44.68 16:00:00 CT
25 Sep 2016
SEP 2021 SEP 2021 Show Price Chart - - 54.76 - - - 0 64.76 / 44.76 16:00:00 CT
25 Sep 2016
OCT 2021 OCT 2021 Show Price Chart - - 54.87 - - - 0 64.87 / 44.87 16:00:00 CT
25 Sep 2016
NOV 2021 NOV 2021 Show Price Chart - - 55.00 - - - 0 65.00 / 45.00 16:00:00 CT
25 Sep 2016
DEC 2021 DEC 2021 Show Price Chart - - 55.16 - - - 11 65.16 / 45.16 11:36:25 CT
26 Sep 2016
JUN 2022 JUN 2022 Show Price Chart - - 55.63 - - - 0 65.63 / 45.63 16:00:00 CT
25 Sep 2016
DEC 2022 DEC 2022 Show Price Chart - - 56.06 - - - 0 66.06 / 46.06 10:08:11 CT
26 Sep 2016
JUN 2023 JUN 2023 Show Price Chart - - 56.47 - - - 0 66.47 / 46.47 16:00:00 CT
25 Sep 2016
DEC 2023 DEC 2023 Show Price Chart - - 56.88 - - - 0 66.88 / 46.88 10:08:11 CT
26 Sep 2016
JUN 2024 JUN 2024 Show Price Chart - - 57.05 - - - 0 67.05 / 47.05 16:00:00 CT
25 Sep 2016
DEC 2024 DEC 2024 Show Price Chart - - 57.21 - - - 0 67.21 / 47.21 16:00:00 CT
25 Sep 2016