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
OCT 2016 OCT 2016 Show Price Chart 47.37 -0.73 48.10 47.59 47.74 47.36 17,453 58.10 / 38.10 23:38:15 CT
23 Aug 2016
NOV 2016 NOV 2016 Show Price Chart 48.02 -0.73 48.75 48.26 48.38 48.02 1,244 58.75 / 38.75 23:38:10 CT
23 Aug 2016
DEC 2016 DEC 2016 Show Price Chart 48.68 -0.71 49.39 48.84 49.02 48.66 1,004 59.39 / 39.39 23:38:09 CT
23 Aug 2016
JAN 2017 JAN 2017 Show Price Chart 49.29 -0.72 50.01 49.46 49.62 49.29 80 60.01 / 40.01 23:24:39 CT
23 Aug 2016
FEB 2017 FEB 2017 Show Price Chart 50.11 -0.42 50.53 49.96 50.12 49.96 51 60.53 / 40.53 23:10:11 CT
23 Aug 2016
MAR 2017 MAR 2017 Show Price Chart 50.31 -0.66 50.97 50.35 50.50 50.31 88 60.97 / 40.97 23:10:18 CT
23 Aug 2016
APR 2017 APR 2017 Show Price Chart 50.68 -0.65 51.33 50.90 50.91 50.68 46 61.33 / 41.33 23:09:56 CT
23 Aug 2016
MAY 2017 MAY 2017 Show Price Chart 50.97 -0.64 51.61 51.07 51.07 50.97 20 61.61 / 41.61 23:10:18 CT
23 Aug 2016
JUN 2017 JUN 2017 Show Price Chart 51.17 -0.66 51.83 51.26 51.42 51.17 97 61.83 / 41.83 23:31:15 CT
23 Aug 2016
JUL 2017 JUL 2017 Show Price Chart - - 52.02 - - - 12 62.02 / 42.02 23:31:15 CT
23 Aug 2016
AUG 2017 AUG 2017 Show Price Chart - - 52.19 - - - 11 62.19 / 42.19 23:31:15 CT
23 Aug 2016
SEP 2017 SEP 2017 Show Price Chart - - 52.36 - - - 2 62.36 / 42.36 23:09:38 CT
23 Aug 2016
OCT 2017 OCT 2017 Show Price Chart - - 52.54 - - - 1 62.54 / 42.54 23:31:15 CT
23 Aug 2016
NOV 2017 NOV 2017 Show Price Chart - - 52.73 - - - 0 62.73 / 42.73 23:09:38 CT
23 Aug 2016
DEC 2017 DEC 2017 Show Price Chart 52.29 -0.66 52.95 52.35 52.55 52.23 245 62.95 / 42.95 23:37:38 CT
23 Aug 2016
JAN 2018 JAN 2018 Show Price Chart - - 53.10 - - - 0 63.10 / 43.10 23:09:38 CT
23 Aug 2016
FEB 2018 FEB 2018 Show Price Chart - - 53.24 - - - 0 63.24 / 43.24 23:09:38 CT
23 Aug 2016
MAR 2018 MAR 2018 Show Price Chart - - 53.38 - - - 0 63.38 / 43.38 23:10:08 CT
23 Aug 2016
APR 2018 APR 2018 Show Price Chart - - 53.52 - - - 1 63.52 / 43.52 23:10:07 CT
23 Aug 2016
MAY 2018 MAY 2018 Show Price Chart - - 53.67 - - - 1 63.67 / 43.67 23:10:09 CT
23 Aug 2016
JUN 2018 JUN 2018 Show Price Chart - - 53.82 - - - 0 63.82 / 43.82 23:35:04 CT
23 Aug 2016
JUL 2018 JUL 2018 Show Price Chart - - 53.93 - - - 0 63.93 / 43.93 23:09:38 CT
23 Aug 2016
AUG 2018 AUG 2018 Show Price Chart - - 54.05 - - - 0 64.05 / 44.05 23:09:38 CT
23 Aug 2016
SEP 2018 SEP 2018 Show Price Chart - - 54.18 - - - 0 64.18 / 44.18 23:09:38 CT
23 Aug 2016
OCT 2018 OCT 2018 Show Price Chart - - 54.32 - - - 0 64.32 / 44.32 23:09:38 CT
23 Aug 2016
NOV 2018 NOV 2018 Show Price Chart - - 54.47 - - - 0 64.47 / 44.47 18:41:33 CT
23 Aug 2016
DEC 2018 DEC 2018 Show Price Chart - - 54.63 - - - 11 64.63 / 44.63 23:35:05 CT
23 Aug 2016
JAN 2019 JAN 2019 Show Price Chart - - 54.69 - - - 0 64.69 / 44.69 18:41:49 CT
23 Aug 2016
FEB 2019 FEB 2019 Show Price Chart - - 54.77 - - - 0 64.77 / 44.77 18:41:31 CT
23 Aug 2016
MAR 2019 MAR 2019 Show Price Chart - - 54.85 - - - 0 64.85 / 44.85 18:42:07 CT
23 Aug 2016
APR 2019 APR 2019 Show Price Chart - - 54.94 - - - 0 64.94 / 44.94 18:41:43 CT
23 Aug 2016
MAY 2019 MAY 2019 Show Price Chart - - 55.04 - - - 0 65.04 / 45.04 18:41:16 CT
23 Aug 2016
JUN 2019 JUN 2019 Show Price Chart - - 55.16 - - - 0 65.16 / 45.16 18:41:23 CT
23 Aug 2016
JUL 2019 JUL 2019 Show Price Chart - - 55.22 - - - 0 65.22 / 45.22 18:42:05 CT
23 Aug 2016
AUG 2019 AUG 2019 Show Price Chart - - 55.30 - - - 0 65.30 / 45.30 18:41:12 CT
23 Aug 2016
SEP 2019 SEP 2019 Show Price Chart - - 55.40 - - - 0 65.40 / 45.40 18:41:38 CT
23 Aug 2016
OCT 2019 OCT 2019 Show Price Chart - - 55.53 - - - 0 65.53 / 45.53 18:41:38 CT
23 Aug 2016
NOV 2019 NOV 2019 Show Price Chart - - 55.67 - - - 0 65.67 / 45.67 18:42:02 CT
23 Aug 2016
DEC 2019 DEC 2019 Show Price Chart - - 55.83 - - - 7 65.83 / 45.83 23:35:05 CT
23 Aug 2016
JAN 2020 JAN 2020 Show Price Chart - - 55.90 - - - 0 65.90 / 45.90 18:42:24 CT
23 Aug 2016
FEB 2020 FEB 2020 Show Price Chart - - 55.98 - - - 0 65.98 / 45.98 18:42:22 CT
23 Aug 2016
MAR 2020 MAR 2020 Show Price Chart - - 56.07 - - - 0 66.07 / 46.07 18:41:42 CT
23 Aug 2016
APR 2020 APR 2020 Show Price Chart - - 56.17 - - - 0 66.17 / 46.17 18:42:00 CT
23 Aug 2016
MAY 2020 MAY 2020 Show Price Chart - - 56.28 - - - 0 66.28 / 46.28 18:41:13 CT
23 Aug 2016
JUN 2020 JUN 2020 Show Price Chart - - 56.40 - - - 0 66.40 / 46.40 18:42:00 CT
23 Aug 2016
JUL 2020 JUL 2020 Show Price Chart - - 56.41 - - - 0 66.41 / 46.41 18:42:11 CT
23 Aug 2016
AUG 2020 AUG 2020 Show Price Chart - - 56.45 - - - 0 66.45 / 46.45 18:42:02 CT
23 Aug 2016
SEP 2020 SEP 2020 Show Price Chart - - 56.52 - - - 0 66.52 / 46.52 18:42:16 CT
23 Aug 2016
OCT 2020 OCT 2020 Show Price Chart - - 56.63 - - - 0 66.63 / 46.63 18:42:37 CT
23 Aug 2016
NOV 2020 NOV 2020 Show Price Chart - - 56.76 - - - 0 66.76 / 46.76 18:42:05 CT
23 Aug 2016
DEC 2020 DEC 2020 Show Price Chart - - 56.92 - - - 0 66.92 / 46.92 23:09:52 CT
23 Aug 2016
JAN 2021 JAN 2021 Show Price Chart - - 56.96 - - - 0 66.96 / 46.96 18:42:12 CT
23 Aug 2016
FEB 2021 FEB 2021 Show Price Chart - - 57.02 - - - 0 67.02 / 47.02 18:41:54 CT
23 Aug 2016
MAR 2021 MAR 2021 Show Price Chart - - 57.08 - - - 0 67.08 / 47.08 18:41:17 CT
23 Aug 2016
APR 2021 APR 2021 Show Price Chart - - 57.16 - - - 0 67.16 / 47.16 18:41:14 CT
23 Aug 2016
MAY 2021 MAY 2021 Show Price Chart - - 57.27 - - - 0 67.27 / 47.27 18:41:35 CT
23 Aug 2016
JUN 2021 JUN 2021 Show Price Chart - - 57.40 - - - 0 67.40 / 47.40 18:41:40 CT
23 Aug 2016
JUL 2021 JUL 2021 Show Price Chart - - 57.39 - - - 0 67.39 / 47.39 18:41:47 CT
23 Aug 2016
AUG 2021 AUG 2021 Show Price Chart - - 57.42 - - - 0 67.42 / 47.42 18:41:23 CT
23 Aug 2016
SEP 2021 SEP 2021 Show Price Chart - - 57.48 - - - 0 67.48 / 47.48 18:42:07 CT
23 Aug 2016
OCT 2021 OCT 2021 Show Price Chart - - 57.57 - - - 0 67.57 / 47.57 18:42:27 CT
23 Aug 2016
NOV 2021 NOV 2021 Show Price Chart - - 57.70 - - - 0 67.70 / 47.70 18:42:12 CT
23 Aug 2016
DEC 2021 DEC 2021 Show Price Chart - - 57.85 - - - 0 67.85 / 47.85 23:15:53 CT
23 Aug 2016
JUN 2022 JUN 2022 Show Price Chart - - 58.32 - - - 0 68.32 / 48.32 18:42:03 CT
23 Aug 2016
DEC 2022 DEC 2022 Show Price Chart - - 58.75 - - - 0 68.75 / 48.75 23:09:38 CT
23 Aug 2016
JUN 2023 JUN 2023 Show Price Chart - - 59.16 - - - 0 69.16 / 49.16 18:42:27 CT
23 Aug 2016
DEC 2023 DEC 2023 Show Price Chart - - 59.57 - - - 0 69.57 / 49.57 23:09:38 CT
23 Aug 2016
JUN 2024 JUN 2024 Show Price Chart - - 59.74 - - - 0 69.74 / 49.74 18:42:31 CT
23 Aug 2016
DEC 2024 DEC 2024 Show Price Chart - - 59.90 - - - 0 69.90 / 49.90 18:41:50 CT
23 Aug 2016