Quotes for Dubai Crude Oil

Current Trading (16:30 - 15:15) As of Apr 29, 2016 04:25 JST

Trade Date: May 02, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
May 2016 29,430 29,680 29,860 29,500 29,690 +260 39
-
Jun 2016 29,340 29,580 29,770 29,470 29,770 +430 151
-
Jul 2016 29,430 29,690 29,940 29,580 29,940 +510 139
-
Aug 2016 29,590 29,510 30,310 29,510 30,300 +710 793
-
Sep 2016 29,760 29,750 30,480 29,750 30,460 +700 2,989
-
Oct 2016
-
30,000 30,660 29,990 30,650
-
838
-
Total   4,949

Night Session (16:30 - 4:00) As of Apr 29, 2016 04:25 JST

Trade Date: May 02, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume
May 2016 29,430 29,680 29,860 29,500 29,690 +260 39
Jun 2016 29,340 29,580 29,770 29,470 29,770 +430 151
Jul 2016 29,430 29,690 29,940 29,580 29,940 +510 139
Aug 2016 29,590 29,510 30,310 29,510 30,300 +710 793
Sep 2016 29,760 29,750 30,480 29,750 30,460 +700 2,989
Oct 2016
-
30,000 30,660 29,990 30,650
-
838
Total   4,949

Day Session (9:00 - 15:15) As of Apr 28, 2016 16:07 JST

Trade Date: Apr 28, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Apr 2016 26,850 26,910 26,950 26,820 26,840 -10 16 26,840
May 2016 29,820 30,540 30,540 29,430 29,430 -390 236 29,430
Jun 2016 29,810 30,250 30,350 29,330 29,330 -470 265 29,340
Jul 2016 29,920 30,530 30,530 29,400 29,400 -490 383 29,430
Aug 2016 30,100 30,750 30,750 29,560 29,560 -510 1,614 29,590
Sep 2016 30,310 30,870 30,900 29,740 29,750 -550 10,435 29,760
Total   12,949  

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