Quotes for Crude Oil

Current Trading (16:30 - 15:15) As of May 30, 2015 04:25 JST

Trade Date: Jun 01, 2015 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jun 2015 47,670 47,830 49,130 47,470 49,130 +1,460 31
-
Jul 2015 47,440 47,360 49,150 47,360 49,110 +1,670 78
-
Aug 2015 47,680 47,730 49,740 47,490 49,740 +2,060 242
-
Sep 2015 47,970 47,870 50,000 47,730 49,840 +1,870 519
-
Oct 2015 48,250 48,120 50,260 47,990 49,940 +1,690 3,421
-
Nov 2015
-
48,420 50,540 48,300 50,100
-
1,182
-
Total   5,473

Night Session (16:30 - 4:00) As of May 30, 2015 04:25 JST

Trade Date: Jun 01, 2015 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume
Jun 2015 47,670 47,830 49,130 47,470 49,130 +1,460 31
Jul 2015 47,440 47,360 49,150 47,360 49,110 +1,670 78
Aug 2015 47,680 47,730 49,740 47,490 49,740 +2,060 242
Sep 2015 47,970 47,870 50,000 47,730 49,840 +1,870 519
Oct 2015 48,250 48,120 50,260 47,990 49,940 +1,690 3,421
Nov 2015
-
48,420 50,540 48,300 50,100
-
1,182
Total   5,473

Day Session (9:00 - 15:15) As of May 29, 2015 15:56 JST

Trade Date: May 29, 2015 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
May 2015 48,170 48,030 48,270 48,030 48,230 +60 23 48,230
Jun 2015 47,280 47,670 47,740 47,610 47,710 +390 58 47,670
Jul 2015 47,010 47,330 47,510 47,330 47,420 +430 66 47,440
Aug 2015 47,280 47,480 47,750 47,480 47,710 +400 74 47,680
Sep 2015 47,540 47,730 48,020 47,730 47,980 +430 355 47,970
Oct 2015 47,830 48,070 48,320 48,070 48,270 +420 1,857 48,250
Total   2,433  

Notes:
·All quotes shown in this page are updated approximately every 5 minutes. Please note that update times depend on system load conditions, etc.
·When a circuit breaker is triggered, "CB" will be displayed in the corresponding Month column and the row will be highlighted in red.
·Trading Volume shown in "Night Session" and "Day Session" do not include EFP/EFS and Block transaction, etc.

side navigation

side navigation until here

top