Quotes for Crude Oil

Current Trading (16:30 - 15:15) As of Jul 07, 2015 13:30 JST

Trade Date: Jul 07, 2015 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jul 2015 45,300 45,300 45,300 43,650 44,040 -1,260 93
-
Aug 2015 44,850 44,760 44,760 43,120 43,340 -1,510 48
-
Sep 2015 44,760 44,960 44,980 42,500 43,090 -1,670 529
-
Oct 2015 44,950 45,020 45,170 42,630 43,290 -1,660 948
-
Nov 2015 45,280 45,410 45,510 42,950 43,650 -1,630 3,485
-
Dec 2015 45,600 45,700 45,840 43,280 43,990 -1,610 13,323
-
Total   18,426

Night Session (16:30 - 4:00) As of Jul 07, 2015 04:25 JST

Trade Date: Jul 07, 2015 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume
Jul 2015 45,300 45,300 45,300 44,120 44,120 -1,180 58
Aug 2015 44,850 44,760 44,760 43,350 43,350 -1,500 27
Sep 2015 44,760 44,960 44,980 42,500 42,500 -2,260 242
Oct 2015 44,950 45,020 45,170 42,630 42,690 -2,260 508
Nov 2015 45,280 45,410 45,510 42,950 43,090 -2,190 1,536
Dec 2015 45,600 45,700 45,840 43,280 43,420 -2,180 4,548
Total   6,919

Day Session (9:00 - 15:15) As of Jul 07, 2015 13:30 JST

Trade Date: Jul 07, 2015 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jul 2015 45,300 43,650 44,290 43,650 44,040 -1,260 35
-
Aug 2015 44,850 43,120 43,450 43,120 43,340 -1,510 21
-
Sep 2015 44,760 42,910 43,260 42,910 43,090 -1,670 287
-
Oct 2015 44,950 43,130 43,470 43,120 43,290 -1,660 440
-
Nov 2015 45,280 43,520 43,840 43,390 43,650 -1,630 1,949
-
Dec 2015 45,600 43,820 44,170 43,700 43,990 -1,610 8,775
-
Total   11,507  

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