Quotes for Dubai Crude Oil

Current Trading (16:30 - 15:15) As of Feb 13, 2016 04:25 JST

Trade Date: Feb 15, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Feb 2016 19,970 19,590 20,900 19,590 20,900 +930 15
-
Mar 2016 19,890 19,520 20,460 19,470 20,460 +570 190
-
Apr 2016 20,340 19,910 21,310 19,910 21,290 +950 197
-
May 2016 20,860 20,730 22,170 20,480 21,920 +1,060 128
-
Jun 2016 21,400 21,210 22,730 20,890 22,500 +1,100 7,046
-
Jul 2016 22,070 21,940 23,370 21,530 23,100 +1,030 10,587
-
Total   18,163

Night Session (16:30 - 4:00) As of Feb 13, 2016 04:25 JST

Trade Date: Feb 15, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume
Feb 2016 19,970 19,590 20,900 19,590 20,900 +930 15
Mar 2016 19,890 19,520 20,460 19,470 20,460 +570 190
Apr 2016 20,340 19,910 21,310 19,910 21,290 +950 197
May 2016 20,860 20,730 22,170 20,480 21,920 +1,060 128
Jun 2016 21,400 21,210 22,730 20,890 22,500 +1,100 7,046
Jul 2016 22,070 21,940 23,370 21,530 23,100 +1,030 10,587
Total   18,163

Day Session (9:00 - 15:15) As of Feb 12, 2016 15:58 JST

Trade Date: Feb 12, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Feb 2016 19,520 19,580 20,290 19,580 19,970 +450 69 19,970
Mar 2016 19,670 19,560 20,240 19,560 19,900 +220 234 19,890
Apr 2016 20,060 20,040 20,680 19,910 20,290 +280 262 20,340
May 2016 20,600 20,460 21,160 20,410 20,850 +260 659 20,860
Jun 2016 21,160 20,960 21,760 20,940 21,410 +240 14,026 21,400
Jul 2016 21,850 21,630 22,430 21,570 22,090 +220 19,822 22,070
Total   35,072  

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