Quotes for Dubai Crude Oil

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

Trade Date: Aug 01, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 26,130 25,980 26,090 25,590 25,590 -540 59
-
Sep 2016 26,290 26,270 26,270 25,750 26,010 -280 56
-
Oct 2016 26,290 26,240 26,240 25,750 26,090 -200 89
-
Nov 2016 26,400 26,330 26,410 25,900 26,180 -220 195
-
Dec 2016 26,600 26,570 26,590 26,070 26,420 -180 2,346
-
Jan 2017
-
26,800 26,800 26,320 26,700
-
635
-
Total   3,380

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

Trade Date: Aug 01, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume
Aug 2016 26,130 25,980 26,090 25,590 25,590 -540 59
Sep 2016 26,290 26,270 26,270 25,750 26,010 -280 56
Oct 2016 26,290 26,240 26,240 25,750 26,090 -200 89
Nov 2016 26,400 26,330 26,410 25,900 26,180 -220 195
Dec 2016 26,600 26,570 26,590 26,070 26,420 -180 2,346
Jan 2017
-
26,800 26,800 26,320 26,700
-
635
Total   3,380

Day Session (9:00 - 15:15) As of Jul 29, 2016 16:09 JST

Trade Date: Jul 29, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jul 2016 27,820 27,770 27,810 27,720 27,810 -10 35 27,810
Aug 2016 26,860 26,540 26,540 26,090 26,110 -730 810 26,130
Sep 2016 27,020 26,630 26,700 26,150 26,240 -730 670 26,290
Oct 2016 27,120 26,650 26,760 26,180 26,220 -830 522 26,290
Nov 2016 27,290 26,780 26,970 26,350 26,400 -890 742 26,400
Dec 2016 27,470 27,010 27,180 26,520 26,590 -870 12,311 26,600
Total   15,090  

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