Quotes for Crude Oil

Current Trading (16:30 - 15:15) As of Dec 19, 2014 17:35 JST

Trade Date: Dec 22, 2014 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2014 45,550
-
-
-
-
-
-
-
Jan 2015 43,430 43,200 43,200 43,160 43,160 -270 4
-
Feb 2015 43,580 43,330 43,450 43,240 43,450 -130 4
-
Mar 2015 44,040 43,860 43,860 43,780 43,800 -240 6
-
Apr 2015 44,510 44,490 44,530 44,150 44,150 -360 16
-
May 2015 44,930 44,850 44,950 44,500 44,610 -320 322
-
Total   352

Night Session (16:30 - 4:00) As of Dec 19, 2014 17:35 JST

Trade Date: Dec 22, 2014 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Dec 2014 45,550
-
-
-
-
-
-
Jan 2015 43,430 43,200 43,200 43,160 43,160 -270 4
Feb 2015 43,580 43,330 43,450 43,240 43,450 -130 4
Mar 2015 44,040 43,860 43,860 43,780 43,800 -240 6
Apr 2015 44,510 44,490 44,530 44,150 44,150 -360 16
May 2015 44,930 44,850 44,950 44,500 44,610 -320 322
Total   352

Day Session (9:00 - 15:15) As of Dec 19, 2014 16:01 JST

Trade Date: Dec 19, 2014 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Dec 2014 45,940 45,490 45,550 45,490 45,550 -390 2 45,550
Jan 2015 44,240 43,580 43,580 43,150 43,420 -810 59 43,430
Feb 2015 44,280 43,600 43,810 43,340 43,580 -700 63 43,580
Mar 2015 44,800 43,820 44,150 43,600 44,050 -760 68 44,040
Apr 2015 45,260 44,320 44,750 44,060 44,540 -750 131 44,510
May 2015 45,690 44,830 45,150 44,420 44,900 -760 2,381 44,930
Total   2,704  

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