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7月13日(金)
限月      始値   高値   安値  帳入値  前日比    FTD     LTD
09月限 2018  74.34  75.93  73.22  75.33  +0.88   6/17/2013  7/31/2018
10月限 2018  74.27  75.84  73.28  75.26  +0.82   6/17/2013  8/31/2018
11月限 2018  74.31  75.80  73.34  75.23  +0.77   6/17/2013  9/28/2018
12月限 2018  74.27  75.72  73.36  75.15  +0.71   11/16/2009  10/31/2018
01月限 2019  74.15  75.53  73.29  74.99  +0.66   6/17/2013  11/30/2018
02月限 2019  73.97  75.30  73.15  74.78  +0.63   6/17/2013  12/28/2018
03月限 2019  73.77  75.04  72.97  74.55  +0.60    6/17/2013  1/31/2018
04月限 2019  73.74  74.79  72.90  74.33  +0.58   6/17/2013   2/28/2018
05月限 2019  73.37  74.52  72.67  74.07  +0.57   6/17/2013   3/29/2018
06月限 2019  73.08  74.21  72.29  73.75  +0.55   11/16/2010  4/30/2018

7月相場=ブレント原油20189月限

7月相場は「ブレント原油2018年9月限」を掲載します。

ブレント原油2018年9月限(ICE)の相場表
日付    始値   高値   安値   帳入値  前日比

07/16  (74.92)

07/13   74.34  75.93  73.22  75.33  +0.88
07/12   74.17  75.10  72.67  74.45  +1.05
07/11   78.78  78.83  73.04  73.40  -5.46
07/10   78.25  79.51  78.15  78.86  +0.79
07/09   77.21  78.31  77.04  78.07  +0.96

07/06   77.57  77.68  76.36  77.11  -0.28
07/05   78.14  78.50  77.30  77.39  -0.85
07/04   77.89  78.28  77.61  78.24  +0.48
07/03   77.40  78.55  76.67  77.76  +0.46
07/02   78.55  78.95  77.16  77.30  -1.93

06/29   77.54  79.56  77.16  79.23  +1.62
06/28   77.35  78.20  77.07  77.61  +0.15
06/27   76.41  78.00  76.11  77.46  +1.32
06/26   74.57  76.55  73.97  76.14  +1.59
06/25   75.00  75.00  73.58  74.55  -0.77

06/22   73.00  75.60  72.98  75.32  +2.52
06/21   74.06  74.31  72.70  72.80  -1.53
06/20   74.65  75.35  73.73  74.33  -0.31
06/19   74.84  75.05  74.00  74.64  -0.30
06/18   72.75  75.08  72.11  74.94  +1.86

06/15   75.59  75.72  72.67  73.08  -2.54
06/14   76.32  76.60  75.43  75.62  -0.86
06/13   75.20  76.59  75.05  76.48  +0.83
06/12   76.20  76.78  75.20  75.65  -0.54
06/11   76.08  76.54  75.27  76.19   unch

06/08   77.10  77.25  75.83  76.19  -0.79
06/07   75.41  77.12  75.01  76.98  +2.02
06/06   74.90  75.96  74.12  74.96  -0.17
06/05   75.21  75.53  73.69  75.13  +0.03
06/04   76.30  76.67  75.01  75.10  -1.41

06/01   77.44  77.63  76.06  76.51  -0.74
05/31   77.30  78.80  76.66  77.25  -0.15
05/30   75.18  77.63  74.63  77.40  +2.17
05/29   75.42  75.91  74.43  75.23  +0.23
05/28   76.85  75.85  74.22  75.00  -1.14

05/25   78.61  78.61  75.73  76.14  -2.34
05/24   79.36  79.43  78.29  78.48  -0.97
05/23   79.13  79.48  77.95  79.45  +0.25
05/22   79.11  80.07  78.83  79.20  +0.33
05/21   78.11  79.23  77.80  78.87  +0.72

05/18   79.05  79.42  78.01  78.15  -0.73
05/17   78.78  80.02  78.69  78.88  +0.09
05/16   77.56  78.85  77.22  78.79  +0.91
05/15   77.68  78.72  77.25  77.88  +0.36
05/14   76.47  77.81  75.97  77.52  +0.98

05/11   76.88  76.97  76.37  76.54  -0.27
05/10   76.68  77.22  75.80  76.81  +0.37
05/09   75.31  76.64  75.26  76.44  +2.38
05/08   74.72  75.37  72.38  74.06  -1.27
05/07   74.19  75.46  74.00  75.33  +1.34

05/04   72.80  74.15  72.35  73.99  +1.34
05/03   72.04  73.05  71.62  72.65  +0.25
05/02   72.35  72.66  71.49  72.40  +0.19
05/01   73.55  73.88  71.84  72.21  -1.39
04/30   72.65  74.47  71.75  73.60  +0.90

04/27   72.77  73.04  72.36  72.70  -0.09
04/26   72.35  73.06  72.29  72.79  +0.57
04/25   72.13  72.30  71.36  72.22  +0.21
04/24   73.27  73.51  71.82  72.01  -0.89
04/23   72.03  73.28  71.39  72.90  +0.67

04/20   72.09  72.33  71.12  72.23  +0.22
04/19   71.92  72.87  71.67  72.01  +0.30
04/18   70.04  72.09  70.04  71.71  +1.77
04/17   69.94  70.17  69.23  69.94  +0.16
04/16   70.90  71.06  69.48  69.78  -1.04

04/13   70.12  70.99  69.86  70.82  +0.52
04/12   70.39  70.83  69.54  70.30  -0.12
04/11   69.30  71.15  68.83  70.42  +1.08
04/10   67.11  69.60  67.08  69.34  +2.11
04/09   65.75  67.37  65.75  67.23  +1.41

04/06   66.74  67.24  65.56  65.82  -1.21
04/05   67.04  67.46  66.41  67.03  +0.38
04/04   66.81  66.89  65.46  66.65  -0.12
04/03   66.29  67.06  66.20  66.77  +0.54
04/02   68.07  68.53  66.06  66.23  -1.68