市況研究社日報

原油相場

ブレント原油(ICE)は国際原油取引の指標です。

ブレント原油先物(ICE

2018年12月14日(金)
限月      始値   高値   安値  帳入値  前日比    FTD     LTD
02月限 2019  61.53  61.58  59.92  60.28  -1.17   6/17/2013  12/28/2018
03月限 2019  61.69  61.69  60.03  60.40  -1.18    6/17/2013  1/31/2018
04月限 2019  61.74  61.79  60.20  60.56  -1.18   6/17/2013   2/28/2018
05月限 2019  61.94  61.97  60.42  60.79  -1.15   6/17/2013   3/29/2018
06月限 2019  62.11  62.14  60.60  60.98  -1.12   11/16/2010  4/30/2018
07月限 2019  62.23  62.23  60.73  61.11  -1.09    6/17/2013  5/31/2018
08月限 2019  62.13  62.15  60.76  61.14  -1.07    6/17/2013  6/28/2018
09月限 2019  62.07  62.15  60.71  61.09  -1.05    6/17/2013  7/31/2018

12月相場=ブレント原油20192月限

12月相場では「ブレント原油2019年2月限」を表示します。

ブレント原油2019年2月限(ICE)の相場表
日付    始値   高値   安値   帳入値  前日比

12/17

12/14   61.53  61.58  59.92  60.28  -1.17
12/13   60.29  62.02  59.33  61.45  +1.30
12/12   60.67  61.43  59.98  60.15  -0.05
12/11   59.91  61.10  59.58  60.20  +0.23
12/10   61.34  62.33  59.61  59.97  -1.70

12/07   60.25  63.73  59.10  61.67  +1.61
12/06   61.36  61.97  58.36  60.06  -1.50
12/05   61.35  63.29  60.80  61.56  -0.52
12/04   61.90  63.58  61.24  62.08  +0.39
12/03   59.98  62.60  59.85  61.69  +2.23

11/30   59.76  60.42  58.04  59.46  -0.45
11/29   59.45  60.72  57.78  59.91  +0.82
11/28   60.84  61.42  58.86  59.09  -1.31
11/27   60.49  61.51  59.11  60.40  -0.16
11/26   59.19  61.22  58.83  60.56  +1.52

11/23   62.84  63.08  58.67  59.04  -3.84
11/22   64.03  64.09  62.62  62.88  -0.95
11/21   62.82  64.83  62.82  63.83  +0.99
11/20   67.14  67.14  62.06  62.84  -4.24
11/19   67.32  67.87  65.56  67.08  +0.05

11/16   67.00  68.57  66.32  67.03  +0.14
11/15   66.33  67.64  66.07  66.89  +0.42
11/14   65.94  67.97  65.35  66.47  +0.66
11/13   69.54  69.97  64.96  65.81  -4.58
11/12   70.82  72.03  69.17  70.39   unch

11/09   71.17  71.18  69.42  70.39  -0.51
11/08   72.27  73.09  70.81  70.90  -1.23
11/07   71.73  73.56  71.42  72.13  -0.03
11/06   72.81  73.27  71.21  72.16  -0.94
11/05   72.68  74.05  72.26  73.10  +0.27

11/02   72.76  73.55  72.21  72.83  -0.13
11/01   74.72  75.03  72.63  72.96  -2.10
10/31   76.19  77.08  74.61  75.06  -0.87
10/30   76.76  77.34  75.27  75.93  -1.40
10/29   77.58  77.94  76.56  77.33  -0.28

10/26   76.55  77.86  75.79  77.61  +0.75
10/25   75.45  77.06  75.45  76.86  +0.66
10/24   76.09  77.35  75.28  76.20  +0.10
10/23   79.56  79.59  75.65  76.10  -3.23
10/22   79.37  79.68  78.49  79.33  +0.22

10/19   78.71  80.04  78.51  79.11  +0.52
10/18   79.61  79.71  78.11  78.59  -0.89
10/17   81.19  81.26  78.76  79.48  -1.40
10/16   80.40  81.22  79.41  80.88  +0.61
10/15   80.35  81.21  79.33  80.27  +0.45

10/12   79.70  80.78  78.67  79.82  +0.22
10/11   81.73  81.84  79.17  79.60  -2.74
10/10   84.11  84.30  81.53  82.34  -1.86
10/09   83.33  84.63  83.09  84.20  +0.93
10/08   83.52  83.61  82.11  83.27  -0.25

10/05   84.32  84.40  83.30  83.52  -0.31
10/04   85.08  85.57  83.39  83.83  -1.62
10/03   83.94  85.89  83.19  85.45  +1.47
10/02   84.11  84.50  83.49  83.98  -0.14
10/01   81.88  84.53  81.65  84.12  +2.29

09/28   80.59  82.46  80.49  81.83  +1.25
09/27   80.41  81.04  80.08  80.58  +0.62
09/26   80.04  80.69  79.74  79.96  -0.47
09/25   79.93  80.87  79.71  80.43  +0.67
09/24   78.00  80.00  77.99  79.76  +2.16

09/21   77.53  78.83  77.05  77.60  +0.03
09/20   78.25  78.59  77.42  77.57  -0.64
09/19   77.79  78.28  77.29  78.21  +0.36
09/18   76.58  78.49  76.41  77.85  +0.89
09/17   76.89  77.71  76.64  76.96  +0.06

09/14   77.35  77.71  76.25  76.90  -0.18
09/13   78.55  78.55  76.80  77.08  -1.50
09/12   78.17  78.87  77.60  78.58  +0.73
09/11   76.29  78.27  76.28  77.85  +1.57
09/10   76.14  76.95  76.01  76.28  +0.35

09/07   75.75  76.14  75.04  75.93  +0.34
09/06   76.04  76.73  74.74  75.59  -0.72
09/05   77.01  77.25  76.10  76.31  -1.05
09/04   77.32  78.77  76.64  77.36  +0.01
09/03   76.99  77.67  76.59  77.35  +0.47

08/31   77.03  77.45  76.51  76.88  -0.45
08/30   77.05  77.59  76.88  77.33  +0.41
08/29   75.88  77.18  75.55  76.92  +1.10
08/28   76.22  76.62  75.58  75.82  -0.29
08/27   75.58  76.23  75.35  76.11  +0.37

08/24   74.98  76.35  74.97  75.74  +0.84
08/23   74.51  74.51  74.51  74.90  +0.08
08/22   72.88  74.98  72.78  74.82  +2.07
08/21   72.51  73.16  72.35  72.75  +0.21
08/20   71.97  72.86  71.73  72.54  +0.41

08/17   71.77  72.82  71.77  72.13  +0.22
08/16   71.26  71.97  71.03  71.91  +0.58
08/15   72.77  72.96  70.95  71.33  -1.64 ※期近継続足 70.30
08/14   73.26  74.41  72.70  72.97  -0.12
08/13   73.41  73.50  71.59  73.09  -0.21

08/10   72.49  73.58  72.02  73.30  +0.67
08/09   72.83  73.39  72.48  72.63  -0.27
08/08   75.13  75.38  72.32  72.90  -2.24
08/07   74.08  75.36  74.03  75.14  +1.02
08/06   73.46  74.80  73.46  74.12  +0.60

08/03   73.48  73.86  72.80  73.52  -0.05
08/02   72.68  73.90  72.24  73.57  +0.93
08/01   73.97  74.11  72.48  72.64  -1.62
07/31   75.64  75.69  73.90  74.26  -1.36
07/30   74.89  75.79  74.80  75.62  +0.70

07/27   75.41  75.54  74.64  74.92  -0.55
07/26   75.11  75.67  74.79  75.47  +0.59
07/25   74.50  75.20  73.94  74.88  +0.70
07/24   73.69  74.69  73.38  74.18  +0.55
07/23   72.95  74.33  72.72  73.63  +0.63

07/20   72.67  73.31  72.24  73.00  +0.50
07/19   72.66  73.41  71.69  72.50  -0.18
07/18   71.57  73.00  71.25  72.68  +0.66
07/17   71.70  72.58  71.05  72.02  +0.42
07/16   74.74  74.75  71.31  71.60  -3.18

07/13   73.97  75.30  73.15  74.78  +0.63
07/12   73.59  74.49  72.61  74.15  +1.18
07/11   77.36  77.36  72.60  72.97  -4.50
07/10   77.03  78.02  77.01  77.47  +0.62
07/09   75.99  77.14  75.93  76.85  +0.91

07/06   77.07  76.12  75.09  75.94  +0.10
07/05   76.15  76.72  75.62  75.84  -0.53
07/04   76.06  76.38  75.76  76.37  +0.47
07/03   75.71  76.57  74.86  75.90  +0.37
07/02   76.48  76.93  75.40  75.53  -1.67

06/29   75.79  77.51  75.50  77.20  +1.31
06/28   75.67  76.36  75.48  75.89  +0.07
06/27   74.73  76.27  74.47  75.82  +1.28
06/26   73.08  74.88  72.50  74.54  +1.57
06/25   72.96  73.26  72.09  72.97  -0.57

06/22   71.42  73.72  71.36  73.54  +2.31
06/21   72.42  72.42  71.13  71.23  -1.32
06/20   72.90  73.40  72.03  72.55  -0.30
06/19   72.95  73.15  72.24  72.85  -0.42
06/18   71.05  73.37  70.79  73.27  +1.72

06/15   73.93  73.93  71.19  71.55  -2.48
06/14   74.99  75.02  73.86  74.03  -1.00
06/13   73.73  75.07  73.64  75.03  +0.87
06/12   74.60  75.06  73.84  74.16  -0.45
06/11   74.66  74.82  73.73  74.61  -0.03

06/08   75.36  75.48  74.22  74.64  -0.59
06/07   73.31  75.26  73.31  75.23  +1.91
06/06   73.59  74.26  72.58  73.32  -0.35
06/05   73.91  74.17  72.62  73.67  -0.13
06/04   74.76  75.09  73.70  73.80  -1.09

06/01   75.58  75.73  74.33  74.89  -0.52
05/31   75.18  76.72  74.87  75.41  -0.05
05/30   73.51  75.61  73.01  75.46  +1.93
05/29   73.79  74.06  72.82  73.53  +0.28
05/28   73.58  73.86  72.66  73.25  -1.06

05/25   76.55  76.57  73.95  74.31  -2.24
05/24   77.36  77.36  76.35  76.55  -0.84
05/23   76.86  77.42  76.03  77.39  +0.27
05/22   76.92  77.79  76.75  77.12  +0.35
05/21   76.46  77.08  75.85  76.77  +0.59

05/18   76.84  77.20  76.06  76.18  -0.47
05/17   76.48  77.57  76.45  76.65  +0.25
05/16   75.25  76.43  74.96  76.40  +0.84
05/15   75.06  76.10  74.87  75.56  +0.54
05/14   74.16  75.16  73.73  75.02  +0.78

05/11   74.37  74.54  74.12  74.24  -0.10
05/10   73.98  74.50  73.32  74.34  +0.49
05/09   72.71  73.96  72.71  73.85  +2.29
05/08   72.35  72.79  70.04  71.56  -1.29
05/07   71.61  72.88  71.61  72.85  +1.23

05/04   70.19  71.68  69.99  71.62  +1.42
05/03   69.70  70.41  69.34  70.20  +0.20
05/02   69.88  70.29  69.25  70.00  +0.13
05/01   71.12  71.25  69.55  69.87  -1.17
04/30   70.12  71.77  69.42  71.04  +0.84

04/27   70.26  70.45  69.94  70.20  -0.07
04/26   70.05  70.46  69.85  70.27  +0.47
04/25   69.65  69.86  69.09  69.80  +0.20
04/24   70.74  70.82  69.46  69.60  -0.79
04/23   69.70  70.65  69.09  70.39  +0.58

04/20   69.48  69.83  68.89  69.81  +0.27
04/19   69.46  70.20  69.22  69.54  +0.42
04/18   68.01  69.30  67.96  69.12  +1.39
04/17   67.73  67.79  67.12  67.73  +0.18
04/16   67.75  67.95  67.23  67.55  -0.77

04/13   67.67  68.36  67.34  68.32  +0.52
04/12   67.94  68.41  67.29  67.80  -0.26
04/11   66.50  68.23  66.49  68.06  +1.13
04/10   65.56  67.05  65.56  66.93  +1.68
04/09   64.36  65.42  64.33  65.25  +1.12

04/06   64.81  65.35  63.94  64.13  -1.18
04/05   65.21  65.45  64.76  65.31  +0.40
04/04   64.74  65.11  63.83  64.91  -0.07
04/03   64.65  65.03  64.52  64.98  +0.62
04/02   66.30  66.45  64.35  64.36  -1.58