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5月21日(月)
限月     始値   高値   安値  帳入値  前日比    FTD     LTD
07月限 18  78.61  79.59  78.10  79.22  +0.71   6/17/2013  5/31/2018
08月限 18  78.61  79.64  78.13  79.26  +0.77   6/17/2013  6/29/2018
09月限 18  78.11  79.23  77.80  78.87  +0.72   6/17/2013  7/31/2018
10月限 18  78.02  78.76  77.40  78.42  +0.66   6/17/2013  8/31/2018
11月限 18  77.60  78.36  77.03  78.01  +0.62   6/17/2013  9/28/2018
12月限 18  76.99  77.94  76.65  77.61  +0.61   11/16/2009  10/31/2018

5月相場=ブレント原油20187月限

ブレント原油2018年7月限(ICE)の相場表
日付    始値   高値   安値   帳入値  前日比

05/22
05/21   78.61  79.59  78.10  79.22  +0.71

05/18   79.46  79.87  78.33  78.51  -0.79
05/17   79.26  80.50  79.12  79.30  +0.02
05/16   78.10  79.33  77.61  79.28  +0.85
05/15   78.42  79.47  77.90  78.43  +0.20
05/14   77.05  78.53  76.55  78.23  +1.11

05/11   77.55  77.60  76.95  77.12  -0.35
05/10   77.44  78.00  76.51  77.47  +0.26
05/09   76.19  77.43  76.08  77.21  +2.36
05/08   75.60  76.18  73.10  74.85  -1.32
05/07   75.00  76.34  74.83  76.17  +1.30

05/04   73.74  75.08  73.24  74.87  +1.25
05/03   73.07  74.09  72.47  73.62  +0.26
05/02   73.28  73.63  72.38  73.36  +0.23
05/01   74.65  74.98  72.74  73.13  -1.56
04/30   73.74  75.61  72.81  74.69  +0.90

04/27   73.85  74.14  73.45  73.79  -0.09
04/26   73.38  74.16  73.32  73.88  +0.65
04/25   73.26  73.38  72.39  73.23  +0.16
04/24   74.38  74.65  72.88  73.07  -0.94
04/23   73.10  74.41  72.47  74.01  +0.66

04/20   73.18  73.49  72.20  73.35  +0.24
04/19   73.11  74.06  72.78  73.11  +0.27
04/18   71.05  73.26  71.04  72.84  +1.87
04/17   71.01  71.25  70.24  70.97  +0.16
04/16   71.99  72.18  70.50  70.81  -1.12

04/13   71.24  72.20  70.94  71.93  +0.53
04/12   71.43  71.87  70.52  71.40  -0.06
04/11   70.42  72.38  69.92  71.46  +1.04
04/10   68.04  70.71  68.02  70.42  +2.24
04/09   66.60  68.33  66.56  68.18  +1.50

04/06   67.80  68.18  66.45  66.68  -1.22
04/05   67.85  68.44  67.29  67.90  +0.35
04/04   67.69  67.80  66.29  67.55  -0.12
04/03   67.21  67.99  67.16  67.67  +0.49
04/02   68.84  69.52  67.02  67.18  -1.67

03/30   休み
03/29   68.54  69.24  67.79  68.85  +0.53
03/28   68.60  69.00  67.55  68.32  -0.70
03/27   69.08  69.91  68.36  69.02  -0.05
03/26   69.33  69.94  68.67  69.07  -0.28

03/23   68.15  69.45  67.88  69.35  +1.40
03/22   68.81  68.85  67.68  67.95  -0.69
03/21   66.94  69.01  66.79  68.64  +1.88
03/20   65.56  67.22  65.56  66.76  +1.28
03/19   65.63  65.87  64.90  65.48  -0.27

03/16   64.67  65.94  64.50  65.75  +1.07
03/15   64.48  64.92  64.20  64.68  +0.18
03/14   64.40  64.80  63.68  64.50  +0.21
03/13   64.52  65.29  63.70  64.29  -0.23
03/12   64.94  65.32  63.75  64.52  -0.43

03/09   63.48  65.11  63.29  64.95  +1.78
03/08   63.99  64.08  63.00  63.17  -0.71
03/07   64.66  65.27  63.37  63.88  -1.37
03/06   65.23  65.58  64.77  65.25  +0.24
03/05   64.05  65.27  63.53  65.01  +1.21