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
JUL 2016 JUL 2016 Show Price Chart 49.56 +0.08 49.48 49.31 49.60 48.69 388,442 59.33 / 39.33 16:34:36 CT
27 May 2016
AUG 2016 AUG 2016 Show Price Chart 49.99 +0.11 49.88 49.76 49.99 49.09 67,608 59.74 / 39.74 16:34:29 CT
27 May 2016
SEP 2016 SEP 2016 Show Price Chart 50.35 +0.12 50.23 50.10 50.35 49.45 34,635 60.13 / 40.13 16:34:29 CT
27 May 2016
OCT 2016 OCT 2016 Show Price Chart 50.68 +0.14 50.54 50.42 50.68 49.77 14,174 60.47 / 40.47 16:34:47 CT
27 May 2016
NOV 2016 NOV 2016 Show Price Chart 50.96 +0.10 50.86 50.76 50.96 50.09 7,118 60.81 / 40.81 16:34:33 CT
27 May 2016
DEC 2016 DEC 2016 Show Price Chart 51.27 +0.14 51.13 50.91 51.27 50.34 29,936 61.09 / 41.09 16:34:57 CT
27 May 2016
JAN 2017 JAN 2017 Show Price Chart 51.43 +0.10 51.33 50.99 51.43 50.55 3,783 61.30 / 41.30 16:34:28 CT
27 May 2016
FEB 2017 FEB 2017 Show Price Chart 51.36 -0.09 51.45 51.28 51.45 50.68 1,419 61.43 / 41.43 16:34:54 CT
27 May 2016
MAR 2017 MAR 2017 Show Price Chart 51.51 -0.01 51.52 51.07 51.55 50.82 2,843 61.52 / 41.52 16:34:28 CT
27 May 2016
APR 2017 APR 2017 Show Price Chart 51.60 +0.03 51.57 50.88 51.62 50.88 904 61.59 / 41.59 16:34:35 CT
27 May 2016
MAY 2017 MAY 2017 Show Price Chart 51.58 -0.03 51.61 51.00 51.59 50.90 666 61.66 / 41.66 16:34:54 CT
27 May 2016
JUN 2017 JUN 2017 Show Price Chart 51.82 +0.18 51.64 51.45 51.83 50.91 8,075 61.72 / 41.72 16:34:38 CT
27 May 2016
JUL 2017 JUL 2017 Show Price Chart 51.38 -0.26 51.64 51.85 51.86 51.38 234 61.74 / 41.74 16:34:44 CT
27 May 2016
AUG 2017 AUG 2017 Show Price Chart - - 51.64 - - - 0 61.75 / 41.75 16:34:58 CT
27 May 2016
SEP 2017 SEP 2017 Show Price Chart 51.66 0.00 51.66 51.66 51.66 51.66 3 61.79 / 41.79 16:34:26 CT
27 May 2016
OCT 2017 OCT 2017 Show Price Chart - - 51.71 - - - 0 61.85 / 41.85 16:34:48 CT
27 May 2016
NOV 2017 NOV 2017 Show Price Chart - - 51.79 - - - 0 61.94 / 41.94 16:34:34 CT
27 May 2016
DEC 2017 DEC 2017 Show Price Chart 52.18 +0.29 51.89 51.52 52.18 51.20 11,310 62.05 / 42.05 16:34:33 CT
27 May 2016
JAN 2018 JAN 2018 Show Price Chart - - 51.91 - - - 0 62.08 / 42.08 16:34:44 CT
27 May 2016
FEB 2018 FEB 2018 Show Price Chart - - 51.96 - - - 0 62.14 / 42.14 16:34:37 CT
27 May 2016
MAR 2018 MAR 2018 Show Price Chart - - 52.03 - - - 0 62.22 / 42.22 16:34:35 CT
27 May 2016
APR 2018 APR 2018 Show Price Chart - - 52.11 - - - 0 62.31 / 42.31 16:34:29 CT
27 May 2016
MAY 2018 MAY 2018 Show Price Chart - - 52.20 - - - 0 62.41 / 42.41 16:34:49 CT
27 May 2016
JUN 2018 JUN 2018 Show Price Chart 52.58 +0.26 52.32 51.95 52.58 51.72 937 62.54 / 42.54 16:34:42 CT
27 May 2016
JUL 2018 JUL 2018 Show Price Chart - - 52.40 - - - 0 62.63 / 42.63 16:34:45 CT
27 May 2016
AUG 2018 AUG 2018 Show Price Chart - - 52.52 - - - 0 62.76 / 42.76 16:34:37 CT
27 May 2016
SEP 2018 SEP 2018 Show Price Chart - - 52.65 - - - 0 62.90 / 42.90 16:34:51 CT
27 May 2016
OCT 2018 OCT 2018 Show Price Chart - - 52.79 - - - 0 63.04 / 43.04 16:34:50 CT
27 May 2016
NOV 2018 NOV 2018 Show Price Chart - - 52.93 - - - 0 63.19 / 43.19 16:34:26 CT
27 May 2016
DEC 2018 DEC 2018 Show Price Chart 53.36 +0.29 53.07 52.66 53.36 52.43 3,047 63.33 / 43.33 16:34:29 CT
27 May 2016
JAN 2019 JAN 2019 Show Price Chart - - 53.13 - - - 0 63.39 / 43.39 16:34:50 CT
27 May 2016
FEB 2019 FEB 2019 Show Price Chart - - 53.20 - - - 0 63.47 / 43.47 16:34:58 CT
27 May 2016
MAR 2019 MAR 2019 Show Price Chart - - 53.29 - - - 0 63.57 / 43.57 16:34:42 CT
27 May 2016
APR 2019 APR 2019 Show Price Chart - - 53.39 - - - 0 63.68 / 43.68 16:34:42 CT
27 May 2016
MAY 2019 MAY 2019 Show Price Chart - - 53.51 - - - 0 63.80 / 43.80 16:34:35 CT
27 May 2016
JUN 2019 JUN 2019 Show Price Chart - - 53.65 - - - 0 63.94 / 43.94 16:34:47 CT
27 May 2016
JUL 2019 JUL 2019 Show Price Chart - - 53.69 - - - 0 63.98 / 43.98 16:34:38 CT
27 May 2016
AUG 2019 AUG 2019 Show Price Chart - - 53.77 - - - 0 64.07 / 44.07 16:34:28 CT
27 May 2016
SEP 2019 SEP 2019 Show Price Chart - - 53.88 - - - 0 64.19 / 44.19 16:34:34 CT
27 May 2016
OCT 2019 OCT 2019 Show Price Chart - - 54.01 - - - 0 64.33 / 44.33 16:34:33 CT
27 May 2016
NOV 2019 NOV 2019 Show Price Chart - - 54.16 - - - 0 64.48 / 44.48 16:34:34 CT
27 May 2016
DEC 2019 DEC 2019 Show Price Chart 54.66 +0.34 54.32 53.71 54.66 53.71 968 64.65 / 44.65 16:34:40 CT
27 May 2016
JAN 2020 JAN 2020 Show Price Chart - - 54.40 - - - 0 64.73 / 44.73 16:34:32 CT
27 May 2016
FEB 2020 FEB 2020 Show Price Chart - - 54.49 - - - 0 64.82 / 44.82 16:34:28 CT
27 May 2016
MAR 2020 MAR 2020 Show Price Chart - - 54.59 - - - 0 64.92 / 44.92 16:34:39 CT
27 May 2016
APR 2020 APR 2020 Show Price Chart - - 54.69 - - - 0 65.03 / 45.03 16:34:31 CT
27 May 2016
MAY 2020 MAY 2020 Show Price Chart - - 54.82 - - - 0 65.16 / 45.16 16:34:29 CT
27 May 2016
JUN 2020 JUN 2020 Show Price Chart - - 54.97 - - - 0 65.31 / 45.31 16:34:31 CT
27 May 2016
JUL 2020 JUL 2020 Show Price Chart - - 54.99 - - - 0 65.33 / 45.33 16:34:47 CT
27 May 2016
AUG 2020 AUG 2020 Show Price Chart - - 55.04 - - - 0 65.38 / 45.38 16:34:34 CT
27 May 2016
SEP 2020 SEP 2020 Show Price Chart - - 55.12 - - - 0 65.47 / 45.47 16:34:55 CT
27 May 2016
OCT 2020 OCT 2020 Show Price Chart - - 55.24 - - - 0 65.59 / 45.59 16:34:51 CT
27 May 2016
NOV 2020 NOV 2020 Show Price Chart - - 55.38 - - - 0 65.73 / 45.73 16:34:39 CT
27 May 2016
DEC 2020 DEC 2020 Show Price Chart 55.81 +0.26 55.55 55.25 55.81 55.18 169 65.90 / 45.90 16:34:26 CT
27 May 2016
JAN 2021 JAN 2021 Show Price Chart - - 55.62 - - - 0 65.96 / 45.96 16:34:48 CT
27 May 2016
FEB 2021 FEB 2021 Show Price Chart - - 55.69 - - - 0 66.03 / 46.03 16:34:57 CT
27 May 2016
MAR 2021 MAR 2021 Show Price Chart - - 55.78 - - - 0 66.11 / 46.11 16:34:37 CT
27 May 2016
APR 2021 APR 2021 Show Price Chart - - 55.89 - - - 0 66.21 / 46.21 16:34:32 CT
27 May 2016
MAY 2021 MAY 2021 Show Price Chart - - 56.02 - - - 0 66.34 / 46.34 16:34:29 CT
27 May 2016
JUN 2021 JUN 2021 Show Price Chart - - 56.18 - - - 0 66.49 / 46.49 16:34:37 CT
27 May 2016
JUL 2021 JUL 2021 Show Price Chart - - 56.20 - - - 0 66.50 / 46.50 16:34:47 CT
27 May 2016
AUG 2021 AUG 2021 Show Price Chart - - 56.25 - - - 0 66.55 / 46.55 16:34:46 CT
27 May 2016
SEP 2021 SEP 2021 Show Price Chart - - 56.33 - - - 0 66.62 / 46.62 16:34:42 CT
27 May 2016
OCT 2021 OCT 2021 Show Price Chart - - 56.44 - - - 0 66.72 / 46.72 16:34:36 CT
27 May 2016
NOV 2021 NOV 2021 Show Price Chart - - 56.58 - - - 0 66.86 / 46.86 16:34:49 CT
27 May 2016
DEC 2021 DEC 2021 Show Price Chart - - 56.75 - - - 0 67.02 / 47.02 16:34:52 CT
27 May 2016
JUN 2022 JUN 2022 Show Price Chart - - 57.31 - - - 0 67.46 / 47.46 16:34:36 CT
27 May 2016
DEC 2022 DEC 2022 Show Price Chart 57.84 0.00 57.84 57.70 57.84 57.68 112 67.86 / 47.86 16:34:29 CT
27 May 2016
JUN 2023 JUN 2023 Show Price Chart - - 58.25 - - - 0 68.27 / 48.27 16:34:35 CT
27 May 2016
DEC 2023 DEC 2023 Show Price Chart - - 58.65 - - - 0 68.67 / 48.67 16:34:41 CT
27 May 2016
JUN 2024 JUN 2024 Show Price Chart - - 58.82 - - - 0 68.84 / 48.84 16:34:42 CT
27 May 2016
DEC 2024 DEC 2024 Show Price Chart - - 58.98 - - - 0 69.00 / 49.00 16:34:52 CT
27 May 2016