Quotes for Crude Oil

Current Trading (16:30 - 15:15) As of Aug 01, 2015 00:15 JST

Trade Date: Aug 03, 2015 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Aug 2015 41,490 41,390 41,520 41,260 41,330 -160 17
-
Sep 2015 40,890 40,810 41,010 40,590 40,590 -300 36
-
Oct 2015 41,080 41,080 41,250 40,830 40,830 -250 74
-
Nov 2015 41,510 41,440 41,610 41,300 41,300 -210 101
-
Dec 2015 41,920 41,890 42,120 41,650 41,760 -160 1,052
-
Jan 2016
-
42,250 42,480 42,070 42,160
-
432
-
Total   1,712

Night Session (16:30 - 4:00) As of Aug 01, 2015 00:15 JST

Trade Date: Aug 03, 2015 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Aug 2015 41,490 41,390 41,520 41,260 41,330 -160 17
Sep 2015 40,890 40,810 41,010 40,590 40,590 -300 36
Oct 2015 41,080 41,080 41,250 40,830 40,830 -250 74
Nov 2015 41,510 41,440 41,610 41,300 41,300 -210 101
Dec 2015 41,920 41,890 42,120 41,650 41,760 -160 1,052
Jan 2016
-
42,250 42,480 42,070 42,160
-
432
Total   1,712

Day Session (9:00 - 15:15) As of Jul 31, 2015 15:55 JST

Trade Date: Jul 31, 2015 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jul 2015 43,590 43,700 43,700 43,580 43,640 +30 33 43,620
Aug 2015 42,020 41,880 41,880 41,470 41,470 -530 180 41,490
Sep 2015 41,450 41,000 41,250 40,850 40,890 -560 253 40,890
Oct 2015 41,700 41,260 41,430 41,060 41,120 -620 176 41,080
Nov 2015 42,110 41,690 41,920 41,480 41,530 -600 451 41,510
Dec 2015 42,510 42,150 42,360 41,890 41,980 -590 3,080 41,920
Total   4,173  

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