Quotes for Dubai Crude Oil

Current Trading (16:30 - 15:15) As of Aug 24, 2016 17:20 JST

Trade Date: Aug 25, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Aug 2016 27,790
-
-
-
-
-
-
-
Sep 2016 29,330 29,200 29,200 29,200 29,200 -130 6
-
Oct 2016 29,380 29,280 29,370 29,260 29,360 -20 29
-
Nov 2016 29,450
-
-
-
-
-
13
-
Dec 2016 29,490 29,420 29,520 29,420 29,510 +20 47
-
Jan 2017 29,680 29,530 29,750 29,530 29,730 +50 499
-
Total   594

Night Session (16:30 - 4:00) As of Aug 24, 2016 17:20 JST

Trade Date: Aug 25, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Aug 2016 27,790
-
-
-
-
-
-
Sep 2016 29,330 29,200 29,200 29,200 29,200 -130 6
Oct 2016 29,380 29,280 29,370 29,260 29,360 -20 29
Nov 2016 29,450
-
-
-
-
-
13
Dec 2016 29,490 29,420 29,520 29,420 29,510 +20 47
Jan 2017 29,680 29,530 29,750 29,530 29,730 +50 499
Total   594

Day Session (9:00 - 15:15) As of Aug 24, 2016 15:53 JST

Trade Date: Aug 24, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 27,700 27,840 27,910 27,760 27,790 +90 93 27,790
Sep 2016 28,950 29,490 29,500 29,290 29,310 +380 82 29,330
Oct 2016 28,950 29,500 29,550 29,380 29,380 +430 27 29,380
Nov 2016 28,900 29,500 29,500 29,360 29,450 +550 120 29,450
Dec 2016 29,020 29,620 29,660 29,480 29,500 +470 248 29,490
Jan 2017 29,190 29,730 29,810 29,610 29,670 +490 4,915 29,680
Total   5,485  

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