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
JAN 2017 JAN 2017 Show Price Chart 51.48 +0.64 50.84 50.92 51.66 50.86 574,507 61.50 / 41.50 16:40:29 CT
09 Dec 2016
FEB 2017 FEB 2017 Show Price Chart 52.42 +0.54 51.88 51.89 52.60 51.80 274,857 62.44 / 42.44 16:41:27 CT
09 Dec 2016
MAR 2017 MAR 2017 Show Price Chart 53.30 +0.48 52.82 52.82 53.45 52.70 171,699 63.30 / 43.30 16:41:04 CT
09 Dec 2016
APR 2017 APR 2017 Show Price Chart 53.99 +0.50 53.49 53.48 54.05 53.40 79,746 63.94 / 43.94 16:40:03 CT
09 Dec 2016
MAY 2017 MAY 2017 Show Price Chart 54.44 +0.48 53.96 53.88 54.47 53.86 46,127 64.40 / 44.40 16:40:57 CT
09 Dec 2016
JUN 2017 JUN 2017 Show Price Chart 54.70 +0.45 54.25 54.22 54.74 54.02 68,110 64.69 / 44.69 16:41:13 CT
09 Dec 2016
JUL 2017 JUL 2017 Show Price Chart 54.89 +0.48 54.41 54.37 54.89 54.37 23,497 64.84 / 44.84 16:40:12 CT
09 Dec 2016
AUG 2017 AUG 2017 Show Price Chart 54.90 +0.39 54.51 54.47 54.91 54.39 21,980 64.94 / 44.94 16:41:30 CT
09 Dec 2016
SEP 2017 SEP 2017 Show Price Chart 54.99 +0.41 54.58 54.61 55.00 54.48 20,879 65.00 / 45.00 16:39:55 CT
09 Dec 2016
OCT 2017 OCT 2017 Show Price Chart 55.03 +0.41 54.62 54.53 55.03 54.51 7,860 65.04 / 45.04 16:39:43 CT
09 Dec 2016
NOV 2017 NOV 2017 Show Price Chart 55.06 +0.40 54.66 54.70 55.10 54.70 6,438 65.08 / 45.08 16:40:02 CT
09 Dec 2016
DEC 2017 DEC 2017 Show Price Chart 55.15 +0.44 54.71 54.63 55.19 54.44 40,650 65.13 / 45.13 16:40:02 CT
09 Dec 2016
JAN 2018 JAN 2018 Show Price Chart - - 54.70 - - - 1,215 65.11 / 45.11 16:40:47 CT
09 Dec 2016
FEB 2018 FEB 2018 Show Price Chart 54.91 +0.24 54.67 54.91 54.93 54.91 848 65.08 / 45.08 16:40:05 CT
09 Dec 2016
MAR 2018 MAR 2018 Show Price Chart 54.92 +0.28 54.64 54.92 54.92 54.90 1,799 65.04 / 45.04 16:40:35 CT
09 Dec 2016
APR 2018 APR 2018 Show Price Chart - - 54.60 - - - 569 64.99 / 44.99 16:41:05 CT
09 Dec 2016
MAY 2018 MAY 2018 Show Price Chart - - 54.57 - - - 121 64.95 / 44.95 16:40:16 CT
09 Dec 2016
JUN 2018 JUN 2018 Show Price Chart 54.85 +0.29 54.56 54.60 54.96 54.50 6,439 64.93 / 44.93 16:41:16 CT
09 Dec 2016
JUL 2018 JUL 2018 Show Price Chart - - 54.52 - - - 200 64.88 / 44.88 16:40:48 CT
09 Dec 2016
AUG 2018 AUG 2018 Show Price Chart 54.75 +0.25 54.50 54.76 54.79 54.74 446 64.85 / 44.85 16:40:05 CT
09 Dec 2016
SEP 2018 SEP 2018 Show Price Chart - - 54.50 - - - 340 64.83 / 44.83 16:39:46 CT
09 Dec 2016
OCT 2018 OCT 2018 Show Price Chart - - 54.51 - - - 69 64.84 / 44.84 16:40:17 CT
09 Dec 2016
NOV 2018 NOV 2018 Show Price Chart - - 54.52 - - - 158 64.85 / 44.85 16:39:55 CT
09 Dec 2016
DEC 2018 DEC 2018 Show Price Chart 54.85 +0.29 54.56 54.37 54.97 54.37 10,375 64.89 / 44.89 16:40:30 CT
09 Dec 2016
JAN 2019 JAN 2019 Show Price Chart - - 54.53 - - - 25 64.86 / 44.86 16:40:17 CT
09 Dec 2016
FEB 2019 FEB 2019 Show Price Chart - - 54.52 - - - 0 64.85 / 44.85 16:39:52 CT
09 Dec 2016
MAR 2019 MAR 2019 Show Price Chart - - 54.51 - - - 0 64.84 / 44.84 16:40:44 CT
09 Dec 2016
APR 2019 APR 2019 Show Price Chart - - 54.51 - - - 0 64.83 / 44.83 16:40:09 CT
09 Dec 2016
MAY 2019 MAY 2019 Show Price Chart - - 54.52 - - - 0 64.83 / 44.83 16:39:32 CT
09 Dec 2016
JUN 2019 JUN 2019 Show Price Chart 54.77 +0.24 54.53 54.77 54.82 54.72 209 64.84 / 44.84 16:39:42 CT
09 Dec 2016
JUL 2019 JUL 2019 Show Price Chart - - 54.51 - - - 0 64.82 / 44.82 16:40:38 CT
09 Dec 2016
AUG 2019 AUG 2019 Show Price Chart - - 54.53 - - - 0 64.84 / 44.84 16:39:26 CT
09 Dec 2016
SEP 2019 SEP 2019 Show Price Chart - - 54.56 - - - 0 64.87 / 44.87 16:40:02 CT
09 Dec 2016
OCT 2019 OCT 2019 Show Price Chart - - 54.60 - - - 0 64.91 / 44.91 16:40:02 CT
09 Dec 2016
NOV 2019 NOV 2019 Show Price Chart - - 54.67 - - - 0 64.98 / 44.98 16:40:34 CT
09 Dec 2016
DEC 2019 DEC 2019 Show Price Chart 55.06 +0.30 54.76 54.42 55.17 54.42 1,025 65.06 / 45.06 16:39:36 CT
09 Dec 2016
JAN 2020 JAN 2020 Show Price Chart - - 54.75 - - - 0 65.05 / 45.05 16:41:07 CT
09 Dec 2016
FEB 2020 FEB 2020 Show Price Chart - - 54.76 - - - 0 65.06 / 45.06 16:41:04 CT
09 Dec 2016
MAR 2020 MAR 2020 Show Price Chart - - 54.78 - - - 0 65.08 / 45.08 16:40:07 CT
09 Dec 2016
APR 2020 APR 2020 Show Price Chart - - 54.82 - - - 0 65.12 / 45.12 16:40:32 CT
09 Dec 2016
MAY 2020 MAY 2020 Show Price Chart - - 54.87 - - - 0 65.17 / 45.17 16:39:28 CT
09 Dec 2016
JUN 2020 JUN 2020 Show Price Chart - - 54.94 - - - 0 65.24 / 45.24 16:40:32 CT
09 Dec 2016
JUL 2020 JUL 2020 Show Price Chart - - 54.92 - - - 0 65.22 / 45.22 16:40:50 CT
09 Dec 2016
AUG 2020 AUG 2020 Show Price Chart - - 54.93 - - - 0 65.23 / 45.23 16:40:34 CT
09 Dec 2016
SEP 2020 SEP 2020 Show Price Chart - - 54.96 - - - 0 65.26 / 45.26 16:40:57 CT
09 Dec 2016
OCT 2020 OCT 2020 Show Price Chart - - 55.02 - - - 0 65.32 / 45.32 16:41:24 CT
09 Dec 2016
NOV 2020 NOV 2020 Show Price Chart - - 55.10 - - - 0 65.40 / 45.40 16:40:39 CT
09 Dec 2016
DEC 2020 DEC 2020 Show Price Chart - - 55.20 - - - 39 65.50 / 45.50 16:39:25 CT
09 Dec 2016
JAN 2021 JAN 2021 Show Price Chart - - 55.22 - - - 0 65.52 / 45.52 16:40:51 CT
09 Dec 2016
FEB 2021 FEB 2021 Show Price Chart - - 55.25 - - - 0 65.55 / 45.55 16:40:24 CT
09 Dec 2016
MAR 2021 MAR 2021 Show Price Chart - - 55.29 - - - 0 65.59 / 45.59 16:39:33 CT
09 Dec 2016
APR 2021 APR 2021 Show Price Chart - - 55.34 - - - 0 65.64 / 45.64 16:39:29 CT
09 Dec 2016
MAY 2021 MAY 2021 Show Price Chart - - 55.41 - - - 0 65.71 / 45.71 16:39:57 CT
09 Dec 2016
JUN 2021 JUN 2021 Show Price Chart - - 55.50 - - - 0 65.80 / 45.80 16:40:05 CT
09 Dec 2016
JUL 2021 JUL 2021 Show Price Chart - - 55.48 - - - 0 65.78 / 45.78 16:40:14 CT
09 Dec 2016
AUG 2021 AUG 2021 Show Price Chart - - 55.48 - - - 0 65.78 / 45.78 16:39:41 CT
09 Dec 2016
SEP 2021 SEP 2021 Show Price Chart - - 55.51 - - - 0 65.81 / 45.81 16:40:43 CT
09 Dec 2016
OCT 2021 OCT 2021 Show Price Chart - - 55.57 - - - 0 65.87 / 45.87 16:41:11 CT
09 Dec 2016
NOV 2021 NOV 2021 Show Price Chart - - 55.66 - - - 0 65.96 / 45.96 16:40:52 CT
09 Dec 2016
DEC 2021 DEC 2021 Show Price Chart - - 55.78 - - - 8 66.08 / 46.08 16:40:19 CT
09 Dec 2016
JAN 2022 JAN 2022 Show Price Chart - - 55.81 - - - 0 66.11 / 46.11 16:39:36 CT
09 Dec 2016
FEB 2022 FEB 2022 Show Price Chart - - 55.85 - - - 0 66.15 / 46.15 16:40:05 CT
09 Dec 2016
MAR 2022 MAR 2022 Show Price Chart - - 55.90 - - - 0 66.20 / 46.20 16:40:50 CT
09 Dec 2016
APR 2022 APR 2022 Show Price Chart - - 55.97 - - - 0 66.27 / 46.27 16:41:06 CT
09 Dec 2016
MAY 2022 MAY 2022 Show Price Chart - - 56.06 - - - 0 66.36 / 46.36 16:39:58 CT
09 Dec 2016
JUN 2022 JUN 2022 Show Price Chart - - 56.17 - - - 0 66.47 / 46.47 16:40:36 CT
09 Dec 2016
JUL 2022 JUL 2022 Show Price Chart - - 56.16 - - - 0 66.46 / 46.46 16:40:14 CT
09 Dec 2016
AUG 2022 AUG 2022 Show Price Chart - - 56.19 - - - 0 66.49 / 46.49 16:40:05 CT
09 Dec 2016
SEP 2022 SEP 2022 Show Price Chart - - 56.25 - - - 0 66.55 / 46.55 16:40:02 CT
09 Dec 2016
OCT 2022 OCT 2022 Show Price Chart - - 56.33 - - - 0 66.63 / 46.63 16:40:00 CT
09 Dec 2016
NOV 2022 NOV 2022 Show Price Chart - - 56.44 - - - 0 66.74 / 46.74 16:40:34 CT
09 Dec 2016
DEC 2022 DEC 2022 Show Price Chart - - 56.58 - - - 3 66.88 / 46.88 16:40:30 CT
09 Dec 2016
JUN 2023 JUN 2023 Show Price Chart - - 56.99 - - - 0 67.29 / 47.29 16:41:10 CT
09 Dec 2016
DEC 2023 DEC 2023 Show Price Chart - - 57.38 - - - 0 67.68 / 47.68 16:41:16 CT
09 Dec 2016
JUN 2024 JUN 2024 Show Price Chart - - 57.60 - - - 0 67.90 / 47.90 16:41:16 CT
09 Dec 2016
DEC 2024 DEC 2024 Show Price Chart - - 57.81 - - - 0 68.11 / 48.11 16:40:19 CT
09 Dec 2016
JUN 2025 JUN 2025 Show Price Chart - - 57.96 - - - 0 68.26 / 48.26 16:40:00 CT
09 Dec 2016
DEC 2025 DEC 2025 Show Price Chart - - 58.11 - - - 0 68.41 / 48.41 16:40:24 CT
09 Dec 2016