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9月20日(木)
限月      始値   高値   安値  帳入値  前日比    FTD     LTD
11月限 2018  79.44  79.83  78.51  78.70  -0.70   6/17/2013  9/28/2018
12月限 2018  78.97  79.33  78.07  78.22  -0.70   11/16/2009  10/31/2018
01月限 2019  78.57  78.92  77.71  77.85  -0.68   6/17/2013  11/30/2018
02月限 2019  78.25  78.59  77.42  77.57  -0.64   6/17/2013  12/28/2018
03月限 2019  77.99  78.33  77.19  77.34  -0.62    6/17/2013  1/31/2018
04月限 2019  77.75  78.05  76.97  77.14  -0.58   6/17/2013   2/28/2018
05月限 2019  77.50  77.78  76.74  76.91  -0.56   6/17/2013   3/29/2018
06月限 2019  77.20  77.50  76.45  76.62  -0.55   11/16/2010  4/30/2018

9月相場=ブレント原油201811月限

9月相場は「ブレント原油2018年11月限」が指標です。

ブレント原油2018年11月限(ICE)の相場表
日付    始値   高値   安値   帳入値  前日比

09/21
09/20   79.44  79.83  78.51  78.70  -0.70
09/19   78.97  79.50  78.51  79.40  +0.37
09/18   77.78  79.73  77.46  79.03  +0.98
09/17   78.07  78.89  77.73  78.05  -0.04

09/14   78.45  78.94  77.37  78.09  -0.09
09/13   79.60  79.71  77.87  78.18  -1.56
09/12   79.42  80.13  78.75  79.74  +0.68
09/11   77.38  79.54  77.36  79.06  +1.69
09/10   77.08  77.92  76.90  77.37  +0.54

09/07   76.69  77.10  75.88  76.83  +0.33
09/06   77.02  77.77  75.64  76.50  -0.77
09/05   77.82  78.09  76.91  77.27  -0.90
09/04   78.19  79.72  77.44  78.17  +0.02
09/03   77.69  78.44  77.30  78.15  +0.51

08/31   77.81  78.22  77.23  77.64  -0.38
08/30   77.65  78.32  77.51  78.02  +0.56
08/29   76.34  77.75  76.01  77.46  +1.17
08/28   76.64  77.24  76.06  76.29  -0.21
08/27   75.83  76.64  75.71  76.50  +0.37

08/24   75.15  76.74  75.06  76.13  +1.04
08/23   75.08  75.17  74.59  75.09  +0.02
08/22   73.05  75.29  72.97  75.07  +2.16
08/21   72.52  73.26  72.39  72.91  +0.34
08/20   72.06  72.96  71.66  72.57  +0.50

08/17   71.67  72.25  71.57  72.07  +0.32
08/16   71.03  71.83  70.73  71.75  +0.65
08/15   72.57  72.76  70.67  71.10  -1.68
08/14   73.13  74.25  72.48  72.78  -0.14
08/13   73.30  73.36  71.34  72.92  -0.19

08/10   72.30  73.43  71.73  73.11  +0.72
08/09   72.62  73.19  72.22  72.39  -0.25
08/08   74.98  75.21  72.02  72.64  -2.35
08/07   73.97  75.27  73.91  74.99  +0.92
08/06   73.56  74.79  73.39  74.07  +0.54

08/03   73.54  73.98  72.79  73.53  -0.15
08/02   72.75  73.97  72.14  73.68  +1.01
08/01   74.25  74.27  72.43  72.67  -1.72
07/31   75.64  75.82  74.02  74.39  -1.36
07/30   74.97  75.97  74.87  75.75  +0.77

07/27   75.30  75.60  74.59  74.98  -0.40
07/26   75.03  75.56  74.61  75.38  +0.68
07/25   74.31  75.18  73.77  74.70  +0.65
07/24   73.52  74.62  73.24  74.05  +0.47
07/23   73.07  74.66  72.87  73.58  +0.36

07/20   72.88  73.58  72.43  73.22  +0.48
07/19   73.09  73.81  71.96  72.74  -0.27
07/18   71.95  73.38  71.38  73.01  +0.71
07/17   71.99  72.83  71.33  72.30  +0.45
07/16   74.90  75.21  71.55  71.85  -3.38

07/13   74.31  75.80  73.34  75.23  +0.77
07/12   73.97  74.95  72.79  74.46  +1.15
07/11   78.34  78.36  72.96  73.31  -5.09
07/10   77.83  79.00  77.81  78.40  +0.74
07/09   76.82  77.94  76.68  77.66  +0.94

07/06   77.06  77.11  75.94  76.72  -0.11
07/05   77.36  77.85  76.73  76.83  -0.74
07/04   77.13  77.60  76.93  77.57  +0.48
07/03   76.80  77.83  76.01  77.09  +0.40
07/02   77.79  78.23  76.57  76.69  -1.84

06/29   77.00  78.85  76.66  78.53  +1.48
06/28   76.75  77.57  76.57  77.05  +0.15
06/27   75.80  77.39  75.52  76.90  +1.34
06/26   74.00  75.95  73.38  75.56  +1.62
06/25   74.03  74.31  72.99  73.94  -0.69

06/22   72.37  74.82  72.29  74.63  +2.48
06/21   73.31  73.54  72.04  72.15  -1.41
06/20   73.86  74.45  73.02  73.56  -0.27
06/19   74.13  74.18  73.22  73.83  -0.38
06/18   72.19  74.32  71.49  74.21  +1.83

06/15   74.87  74.92  71.99  72.38  -2.52
06/14   75.64  75.89  74.72  74.90  -0.93
06/13   74.56  75.91  74.45  75.83  +0.80
06/12   75.51  76.04  74.63  75.03  -0.50
06/11   75.49  75.85  74.68  75.53  -0.05

06/08   76.39  76.53  75.21  75.58  -0.70
06/07   74.69  76.39  74.27  76.28  +2.00
06/06   74.37  75.36  75.53  74.28  -0.32
06/05   74.76  75.07  73.36  74.60  -0.06
06/04   75.70  76.10  74.56  74.66  -1.26

06/01   76.72  76.87  75.40  75.92  -0.61
05/31   76.49  77.96  75.96  76.53  -0.11
05/30   74.54  76.85  74.02  76.64  +2.06
05/29   74.87  75.19  73.83  74.58  +0.27
05/28   75.01  75.01  73.56  74.31  -1.09

05/25   77.71  77.79  75.02  75.40  -2.30
05/24   78.51  78.51  77.53  77.70  -0.91
05/23   78.30  78.66  77.16  78.61  +0.25
05/22   78.20  79.15  78.00  78.36  +0.35
05/21   77.60  78.36  77.03  78.01  +0.62

05/18   78.22  78.59  77.27  77.39  -0.63
05/17   77.87  79.08  77.84  78.02  +0.16
05/16   76.71  77.92  76.37  77.86  +0.87
05/15   76.64  77.69  76.29  76.99  +0.48
05/14   75.58  76.77  75.09  76.51  +0.89

05/11   75.93  76.03  75.48  75.62  -0.22
05/10   75.61  76.14  74.82  75.84  +0.44
05/09   74.23  75.55  74.23  75.40  +2.36
05/08   73.72  74.32  71.42  73.04  -1.29
05/07   73.20  74.41  73.02  74.33  +1.33