市況研究社

ブレント原油先物(ICE)

更新日: 2021年6月18日

ブレント原油先物(ICE) 2021年6月17日(木)
限月      始値   高値   安値  帳入値  前日比   FTD     LTD
08月限 2021  73.80  74.50  72.01  73.08  -1.31   5/30/2014  6/30/2021
09月限 2021  72.99  73.67  71.24  72.29  -1.30   5/30/2014  7/30/2021
10月限 2021  72.24  72.87  70.50  71.52  -1.32   5/30/2014  8/31/2021
11月限 2021  71.62  72.20  69.86  70.85  -1.33   5/30/2014  9/30/2021
12月限 2021  71.03  71.61  69.30  70.27  -1.33   5/30/2014  10/29/2021
01月限 2022  70.51  71.07  68.79  69.74  -1.33   2/09/2015  11/30/2021
02月限 2022  70.13  70.54  68.32  69.25  -1.32   2/09/2015  12/30/2021
03月限 2022  69.68  70.07  67.89  68.80  -1.31   2/09/2015  01/31/2021

2021年6月相場=ブレント原油2021年8月限(ICE)

●ブレント原油2021年8月限(ICE)チャート

ブレント原油 2021年8月限(ICE)の相場表
日付    始値   高値   安値  帳入値  前日比 

06/18
06/17   73.80  74.50  72.01  73.08  -1.31
06/16   74.26  74.96  73.87  74.39  +0.40
06/15   73.03  74.33  72.79  73.99  +1.13
06/14   72.70  73.64  72.59  72.86  +0.17

06/11   72.41  73.09  71.88  72.69  +0.17
06/10   72.03  72.93  70.95  72.52  +0.30
06/09   72.17  72.87  71.82  72.22   unch
06/08   71.42  72.42  70.71  72.22  +0.73
06/07   71.82  72.27  71.10  71.49  -0.40

06/04   71.25  72.17  70.73  71.89  +0.58
06/03   71.27  71.99  70.66  71.31  -0.04
06/02   70.55  71.48  70.35  71.35  +1.10
06/01   69.39  71.34  69.29  70.25  +0.93
05/31   68.98  69.82  68.75  69.32  +0.60

05/28   69.47  69.74  68.57  68.72  -0.48
05/27   68.66  69.26  67.96  69.20  +0.47
05/26   68.39  68.95  67.88  68.73  +0.24
05/25   68.48  68.78  67.75  68.49  +0.12
05/24   66.66  68.55  66.39  68.37  +2.02

05/21   65.09  66.84  64.50  66.35  +1.28
05/20   66.46  67.02  64.76  65.07  -1.46
05/19   68.23  68.25  65.21  66.53  -1.99
05/18   69.23  69.90  67.08  68.52  -0.62
05/17   68.41  69.30  67.88  69.14  +0.76

05/14   66.85  68.54  66.33  68.38  +1.50
05/13   68.72  68.86  66.31  66.88  -2.26
05/12   68.58  69.67  68.02  69.14  +0.77
05/11   68.09  68.58  66.95  68.37  +0.28
05/10   68.68  68.91  67.17  68.09  +0.09

05/07   67.93  68.29  67.05  68.00  +0.28
05/06   68.05  68.96  67.57  67.72  -0.83
05/05   68.99  69.50  67.95  68.55    +0.10
05/04   67.31  69.04  66.95  68.45  +1.31
05/03   66.24  67.36  65.64  67.14  +0.86

04/30   67.37  67.49  65.81  66.28  -1.30
04/29   66.28  67.96  66.25  67.58  +1.20
04/28   65.58  66.92  65.14  66.38  +0.91
04/27   64.75  65.81  64.64  65.47  +0.86
04/26   64.89  65.09  63.52  64.61  -0.32

04/23   64.45  65.11  64.00  64.93  +0.69
04/22   63.98  64.69  63.51  64.24  +0.07
04/21   65.09  65.29  63.81  64.17  -1.20
04/20   66.06  66.82  64.38  65.37  -0.56
04/19   65.74  66.22  65.26  65.93  +0.12

04/16   65.90  66.45  65.51  65.81  -0.18
04/15   65.50  66.08  65.10  65.99  +0.25
04/14   63.26  66.03  63.14  65.74  +2.81
04/13   62.47  63.35  62.45  62.93  +0.43
04/12   62.34  63.45  61.64  62.50  +0.33

04/09   62.40  62.56  61.73  62.17  -0.16
04/08   62.34  62.59  61.64  62.33  -0.18
04/07   62.04  62.93  61.06  62.51  +0.33
04/06   61.74  63.62  61.53  62.18  +0.60
04/05   64.06  64.09  60.67  61.58  -2.54

04/02   Good Friday
04/01   62.33  64.34  61.75  64.12  +2.20
03/31   63.06  63.76  61.72  61.92  -1.23
03/30   64.34  64.35  62.56  63.15  -0.77
03/29   63.57  64.34  62.16  63.92  +0.37

03/26   60.99  63.89  60.99  63.55  +2.48
03/25   62.98  63.20  60.20  61.07  -2.39
03/24   60.09  63.60  60.02  63.46  +3.15
03/23   63.38  63.38  59.81  60.31  -3.41
03/22   63.56  64.09  62.59  63.72  +0.22

03/19   62.09  63.86  61.37  63.50  +1.25
03/18   66.37  66.63  60.60  62.25  -4.22
03/17   66.67  67.12  65.61  66.47  -0.10
03/16   66.98  66.98  65.62  66.59  -0.35
03/15   67.32  68.04  66.02  66.92  -0.33

03/12   67.34  67.61  66.98  67.25  -0.24
03/11   66.50  67.68  66.13  67.49  +1.48
03/10   65.64  66.50  64.79  66.01  +0.27
03/09   66.17  67.27  66.35  65.74  -0.53
03/08   67.72  68.90  65.80  66.27  -0.81

03/05   65.20  67.35  64.70  67.08  +2.24
03/04   62.38  65.70  61.75  64.84  +2.41
03/03   60.78  63.00  60.61  62.43  +1.35
03/02   61.35  62.28  60.93  61.08  -0.68
03/01   62.73  63.87  61.26  61.76  -0.69