Quotes for Crude Oil

Current Trading (16:30 - 15:15) As of Apr 18, 2015 04:25 JST

Trade Date: Apr 20, 2015 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Apr 2015 43,800 43,800 43,800 43,800 43,800 +0 1
-
May 2015 45,850 45,790 46,400 45,790 46,400 +550 23
-
Jun 2015 46,070 45,900 46,420 45,900 46,420 +350 12
-
Jul 2015 46,320 46,260 46,900 46,160 46,900 +580 27
-
Aug 2015 46,690 46,760 47,350 46,480 46,650 -40 527
-
Sep 2015 47,180 47,300 47,850 46,920 47,170 -10 3,136
-
Total   3,726

Night Session (16:30 - 4:00) As of Apr 18, 2015 04:25 JST

Trade Date: Apr 20, 2015 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume
Apr 2015 43,800 43,800 43,800 43,800 43,800 +0 1
May 2015 45,850 45,790 46,400 45,790 46,400 +550 23
Jun 2015 46,070 45,900 46,420 45,900 46,420 +350 12
Jul 2015 46,320 46,260 46,900 46,160 46,900 +580 27
Aug 2015 46,690 46,760 47,350 46,480 46,650 -40 527
Sep 2015 47,180 47,300 47,850 46,920 47,170 -10 3,136
Total   3,726

Day Session (9:00 - 15:15) As of Apr 17, 2015 15:57 JST

Trade Date: Apr 17, 2015 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Apr 2015 43,860 44,000 44,270 43,760 43,800 -60 142 43,800
May 2015 45,810 46,010 46,010 45,800 45,860 +40 58 45,850
Jun 2015 45,950 46,490 46,490 45,920 46,040 +120 273 46,070
Jul 2015 46,300 46,710 46,710 46,090 46,320 +20 386 46,320
Aug 2015 46,700 47,120 47,120 46,430 46,660 -10 1,487 46,690
Sep 2015 47,230 47,580 47,600 46,940 47,130 -50 3,814 47,180
Total   6,160  

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