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
MAR 2016 MAR 2016 Show Price Chart 27.57 +1.36 26.21 27.30 27.76 27.09 19,839 36.21 / 16.21 23:31:30 CT
11 Feb 2016
APR 2016 APR 2016 Show Price Chart 30.39 +1.56 28.83 30.05 30.53 29.83 7,086 38.83 / 18.83 23:31:26 CT
11 Feb 2016
MAY 2016 MAY 2016 Show Price Chart 32.35 +1.59 30.76 31.97 32.48 31.81 1,964 40.76 / 20.76 23:31:17 CT
11 Feb 2016
JUN 2016 JUN 2016 Show Price Chart 33.77 +1.56 32.21 33.35 33.91 33.29 853 42.21 / 22.21 23:31:12 CT
11 Feb 2016
JUL 2016 JUL 2016 Show Price Chart 34.83 +1.55 33.28 34.46 34.95 34.46 416 43.28 / 23.28 23:31:26 CT
11 Feb 2016
AUG 2016 AUG 2016 Show Price Chart 35.63 +1.52 34.11 35.12 35.80 35.12 214 44.11 / 24.11 23:30:23 CT
11 Feb 2016
SEP 2016 SEP 2016 Show Price Chart 36.07 +1.24 34.83 36.29 36.29 36.07 74 44.83 / 24.83 20:34:34 CT
11 Feb 2016
OCT 2016 OCT 2016 Show Price Chart 37.05 +1.55 35.50 37.05 37.05 37.05 43 45.50 / 25.50 21:34:00 CT
11 Feb 2016
NOV 2016 NOV 2016 Show Price Chart 37.47 +1.35 36.12 37.47 37.47 37.47 19 46.12 / 26.12 20:48:42 CT
11 Feb 2016
DEC 2016 DEC 2016 Show Price Chart 38.32 +1.61 36.71 37.87 38.48 37.84 741 46.71 / 26.71 23:31:23 CT
11 Feb 2016
JAN 2017 JAN 2017 Show Price Chart 38.51 +1.27 37.24 38.51 38.51 38.51 12 47.24 / 27.24 20:32:20 CT
11 Feb 2016
FEB 2017 FEB 2017 Show Price Chart - - 37.74 - - - 0 47.74 / 27.74 18:12:09 CT
11 Feb 2016
MAR 2017 MAR 2017 Show Price Chart 40.07 +1.85 38.22 40.07 40.07 40.07 14 48.22 / 28.22 21:49:29 CT
11 Feb 2016
APR 2017 APR 2017 Show Price Chart - - 38.66 - - - 0 48.66 / 28.66 18:11:11 CT
11 Feb 2016
MAY 2017 MAY 2017 Show Price Chart - - 39.06 - - - 0 49.06 / 29.06 18:11:47 CT
11 Feb 2016
JUN 2017 JUN 2017 Show Price Chart 41.10 +1.67 39.43 40.75 41.11 40.75 49 49.43 / 29.43 22:00:19 CT
11 Feb 2016
JUL 2017 JUL 2017 Show Price Chart - - 39.76 - - - 0 49.76 / 29.76 18:11:17 CT
11 Feb 2016
AUG 2017 AUG 2017 Show Price Chart - - 40.06 - - - 0 50.06 / 30.06 18:12:12 CT
11 Feb 2016
SEP 2017 SEP 2017 Show Price Chart - - 40.35 - - - 0 50.35 / 30.35 18:11:05 CT
11 Feb 2016
OCT 2017 OCT 2017 Show Price Chart - - 40.63 - - - 0 50.63 / 30.63 18:10:57 CT
11 Feb 2016
NOV 2017 NOV 2017 Show Price Chart - - 40.91 - - - 0 50.91 / 30.91 18:11:11 CT
11 Feb 2016
DEC 2017 DEC 2017 Show Price Chart 42.75 +1.56 41.19 42.93 42.93 42.71 151 51.19 / 31.19 23:09:53 CT
11 Feb 2016
JAN 2018 JAN 2018 Show Price Chart - - 41.37 - - - 0 51.37 / 31.37 18:11:41 CT
11 Feb 2016
FEB 2018 FEB 2018 Show Price Chart - - 41.57 - - - 0 51.57 / 31.57 18:11:12 CT
11 Feb 2016
MAR 2018 MAR 2018 Show Price Chart - - 41.77 - - - 0 51.77 / 31.77 18:11:35 CT
11 Feb 2016
APR 2018 APR 2018 Show Price Chart - - 42.00 - - - 0 52.00 / 32.00 18:11:54 CT
11 Feb 2016
MAY 2018 MAY 2018 Show Price Chart - - 42.24 - - - 0 52.24 / 32.24 18:11:20 CT
11 Feb 2016
JUN 2018 JUN 2018 Show Price Chart 44.11 +1.62 42.49 44.21 44.21 44.11 4 52.49 / 32.49 19:43:09 CT
11 Feb 2016
JUL 2018 JUL 2018 Show Price Chart - - 42.67 - - - 0 52.67 / 32.67 18:11:41 CT
11 Feb 2016
AUG 2018 AUG 2018 Show Price Chart - - 42.86 - - - 0 52.86 / 32.86 18:11:12 CT
11 Feb 2016
SEP 2018 SEP 2018 Show Price Chart - - 43.06 - - - 0 53.06 / 33.06 18:10:59 CT
11 Feb 2016
OCT 2018 OCT 2018 Show Price Chart - - 43.27 - - - 0 53.27 / 33.27 18:11:21 CT
11 Feb 2016
NOV 2018 NOV 2018 Show Price Chart - - 43.49 - - - 0 53.49 / 33.49 18:11:05 CT
11 Feb 2016
DEC 2018 DEC 2018 Show Price Chart - - 43.72 - - - 0 53.72 / 33.72 18:11:31 CT
11 Feb 2016
JAN 2019 JAN 2019 Show Price Chart - - 43.83 - - - 0 53.83 / 33.83 18:11:21 CT
11 Feb 2016
FEB 2019 FEB 2019 Show Price Chart - - 43.94 - - - 0 53.94 / 33.94 18:11:03 CT
11 Feb 2016
MAR 2019 MAR 2019 Show Price Chart - - 44.07 - - - 0 54.07 / 34.07 18:11:39 CT
11 Feb 2016
APR 2019 APR 2019 Show Price Chart - - 44.22 - - - 0 54.22 / 34.22 18:11:16 CT
11 Feb 2016
MAY 2019 MAY 2019 Show Price Chart - - 44.38 - - - 0 54.38 / 34.38 18:10:49 CT
11 Feb 2016
JUN 2019 JUN 2019 Show Price Chart - - 44.56 - - - 0 54.56 / 34.56 18:10:56 CT
11 Feb 2016
JUL 2019 JUL 2019 Show Price Chart - - 44.62 - - - 0 54.62 / 34.62 18:11:37 CT
11 Feb 2016
AUG 2019 AUG 2019 Show Price Chart - - 44.72 - - - 0 54.72 / 34.72 18:10:45 CT
11 Feb 2016
SEP 2019 SEP 2019 Show Price Chart - - 44.85 - - - 0 54.85 / 34.85 18:11:10 CT
11 Feb 2016
OCT 2019 OCT 2019 Show Price Chart - - 45.02 - - - 0 55.02 / 35.02 18:11:10 CT
11 Feb 2016
NOV 2019 NOV 2019 Show Price Chart - - 45.22 - - - 0 55.22 / 35.22 18:11:34 CT
11 Feb 2016
DEC 2019 DEC 2019 Show Price Chart - - 45.43 - - - 0 55.43 / 35.43 18:10:52 CT
11 Feb 2016
JAN 2020 JAN 2020 Show Price Chart - - 45.52 - - - 0 55.52 / 35.52 18:11:55 CT
11 Feb 2016
FEB 2020 FEB 2020 Show Price Chart - - 45.61 - - - 0 55.61 / 35.61 18:11:53 CT
11 Feb 2016
MAR 2020 MAR 2020 Show Price Chart - - 45.71 - - - 0 55.71 / 35.71 18:11:14 CT
11 Feb 2016
APR 2020 APR 2020 Show Price Chart - - 45.82 - - - 0 55.82 / 35.82 18:11:32 CT
11 Feb 2016
MAY 2020 MAY 2020 Show Price Chart - - 45.94 - - - 0 55.94 / 35.94 18:10:46 CT
11 Feb 2016
JUN 2020 JUN 2020 Show Price Chart - - 46.07 - - - 0 56.07 / 36.07 18:11:32 CT
11 Feb 2016
JUL 2020 JUL 2020 Show Price Chart - - 46.11 - - - 0 56.11 / 36.11 18:11:42 CT
11 Feb 2016
AUG 2020 AUG 2020 Show Price Chart - - 46.18 - - - 0 56.18 / 36.18 18:11:34 CT
11 Feb 2016
SEP 2020 SEP 2020 Show Price Chart - - 46.27 - - - 0 56.27 / 36.27 18:11:48 CT
11 Feb 2016
OCT 2020 OCT 2020 Show Price Chart - - 46.39 - - - 0 56.39 / 36.39 18:12:08 CT
11 Feb 2016
NOV 2020 NOV 2020 Show Price Chart - - 46.53 - - - 0 56.53 / 36.53 18:11:37 CT
11 Feb 2016
DEC 2020 DEC 2020 Show Price Chart - - 46.68 - - - 0 56.68 / 36.68 18:10:44 CT
11 Feb 2016
JAN 2021 JAN 2021 Show Price Chart - - 46.72 - - - 0 56.72 / 36.72 18:11:43 CT
11 Feb 2016
FEB 2021 FEB 2021 Show Price Chart - - 46.78 - - - 0 56.78 / 36.78 18:11:26 CT
11 Feb 2016
MAR 2021 MAR 2021 Show Price Chart - - 46.86 - - - 0 56.86 / 36.86 18:10:50 CT
11 Feb 2016
APR 2021 APR 2021 Show Price Chart - - 46.96 - - - 0 56.96 / 36.96 18:10:47 CT
11 Feb 2016
MAY 2021 MAY 2021 Show Price Chart - - 47.06 - - - 0 57.06 / 37.06 18:11:07 CT
11 Feb 2016
JUN 2021 JUN 2021 Show Price Chart - - 47.19 - - - 0 57.19 / 37.19 18:11:12 CT
11 Feb 2016
JUL 2021 JUL 2021 Show Price Chart - - 47.20 - - - 0 57.20 / 37.20 18:11:19 CT
11 Feb 2016
AUG 2021 AUG 2021 Show Price Chart - - 47.24 - - - 0 57.24 / 37.24 18:10:56 CT
11 Feb 2016
SEP 2021 SEP 2021 Show Price Chart - - 47.31 - - - 0 57.31 / 37.31 18:11:39 CT
11 Feb 2016
OCT 2021 OCT 2021 Show Price Chart - - 47.41 - - - 0 57.41 / 37.41 18:11:58 CT
11 Feb 2016
NOV 2021 NOV 2021 Show Price Chart - - 47.53 - - - 0 57.53 / 37.53 18:11:44 CT
11 Feb 2016
DEC 2021 DEC 2021 Show Price Chart - - 47.67 - - - 0 57.67 / 37.67 18:11:23 CT
11 Feb 2016
JUN 2022 JUN 2022 Show Price Chart - - 48.08 - - - 0 58.08 / 38.08 18:11:35 CT
11 Feb 2016
DEC 2022 DEC 2022 Show Price Chart - - 48.47 - - - 0 58.47 / 38.47 18:11:31 CT
11 Feb 2016
JUN 2023 JUN 2023 Show Price Chart - - 48.81 - - - 0 58.81 / 38.81 18:11:57 CT
11 Feb 2016
DEC 2023 DEC 2023 Show Price Chart - - 49.15 - - - 0 59.15 / 39.15 18:12:01 CT
11 Feb 2016
JUN 2024 JUN 2024 Show Price Chart - - 49.32 - - - 0 59.32 / 39.32 18:12:02 CT
11 Feb 2016
DEC 2024 DEC 2024 Show Price Chart - - 49.48 - - - 0 59.48 / 39.48 18:11:22 CT
11 Feb 2016