Quotes for Dubai Crude Oil

Current Trading (16:30 - 15:15) As of May 28, 2016 04:25 JST

Trade Date: May 30, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
May 2016 30,350 30,250 30,250 30,100 30,100 -250 2
-
Jun 2016 31,510 31,400 31,460 31,340 31,450 -60 4
-
Jul 2016 31,370 31,250 31,390 31,080 31,390 +20 31
-
Aug 2016 31,560 31,480 31,780 31,290 31,780 +220 47
-
Sep 2016 31,780 31,850 32,200 31,570 32,200 +420 396
-
Oct 2016 32,020 32,010 32,480 31,740 32,410 +390 3,001
-
Total   3,481

Night Session (16:30 - 4:00) As of May 28, 2016 04:25 JST

Trade Date: May 30, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume
May 2016 30,350 30,250 30,250 30,100 30,100 -250 2
Jun 2016 31,510 31,400 31,460 31,340 31,450 -60 4
Jul 2016 31,370 31,250 31,390 31,080 31,390 +20 31
Aug 2016 31,560 31,480 31,780 31,290 31,780 +220 47
Sep 2016 31,780 31,850 32,200 31,570 32,200 +420 396
Oct 2016 32,020 32,010 32,480 31,740 32,410 +390 3,001
Total   3,481

Day Session (9:00 - 15:15) As of May 27, 2016 15:55 JST

Trade Date: May 27, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
May 2016 30,450 30,380 30,390 30,280 30,350 -100 8 30,350
Jun 2016 32,070 31,620 31,740 31,480 31,540 -560 50 31,510
Jul 2016 31,960 31,550 31,660 31,350 31,400 -590 557 31,370
Aug 2016 32,160 31,750 31,860 31,540 31,560 -600 324 31,560
Sep 2016 32,370 31,980 32,090 31,750 31,800 -590 1,392 31,780
Oct 2016 32,590 32,170 32,320 31,970 32,030 -570 5,614 32,020
Total   7,945  

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