市況研究社

ブレント原油先物(ICE)

更新日: 2021年9月17日

ブレント原油先物(ICE) 2021年9月16日(木)
限月      始値   高値   安値  帳入値  前日比   FTD     LTD
11月限 2021  75.46  75.87  74.48  75.67  +0.21   5/30/2014  8/31/2021
12月限 2021  74.70  75.18  73.84  74.98  +0.20   5/30/2014  9/30/2021
01月限 2021  74.01  74.47  73.14  74.23  +0.16   5/30/2014  10/29/2021
02月限 2022  73.33  73.78  72.50  73.53  +0.12   2/09/2015  11/30/2021
03月限 2022  72.72  73.19  71.92  72.93  +0.10   2/09/2015  12/30/2021
04月限 2022  72.15  72.65  71.45  72.38  +0.08   2/09/2015  01/31/2021

2021年9月相場=ブレント原油2021年11月限(ICE)

ブレント原油 2021年11月限(ICE)の相場表
日付    始値   高値   安値  帳入値  前日比 

09/17
09/16   75.46  75.87  74.48  75.67  +0.21
09/15   73.92  76.13  73.78  75.46  +1.86
09/14   73.73  74.27  73.08  73.60  +0.09
09/13   72.88  73.92  72.69  73.51  +0.59

09/10   71.37  73.15  70.94  72.92  +1.47
09/09   72.61  73.20  70.88  71.45  -1.15
09/08   71.64  72.95  71.55  72.60  +0.91
09/07   72.29  72.81  71.10  71.69  -0.53  
09/06   72.57  72.78  71.51  72.22  -0.39

09/03   72.86  73.69  72.40  72.61  -0.42
09/02   71.31  73.47  70.92  73.03  +1.44
09/01   71.68  72.38  70.42  71.59  -0.04
08/31   72.16  72.36  71.37  71.63  -0.60
08/30   71.98  72.69  71.02  72.23  +0.53

08/27   70.61  71.75  70.23  71.70  +1.52
08/26   70.99  71.13  69.77  70.18  -1.10
08/25   70.28  71.43  69.80  71.28  +0.87
08/24   68.25  70.59  68.13  70.41  +2.04
08/23   64.53  68.47  64.20  68.37  +3.62

08/20   66.08  66.48  64.52  64.75  -1.27
08/19   67.12  67.21  65.13  66.02  -1.75
08/18   68.51  69.55  67.34  67.77  -0.84
08/17   69.41  69.59  68.41  68.61  -0.53
08/16   69.67  70.02  67.80  69.14  -1.06

08/13   70.68  70.97  69.61  70.20  -0.71
08/12   71.17  71.46  70.24  70.91  -0.15
08/11   70.42  71.34  68.72  71.06  +0.84
08/10   68.97  70.79  68.50  70.22  +1.61
08/09   69.85  69.85  67.27  68.61  -1.71

08/06   70.68  71.93  69.88  70.32  -0.48
08/05   69.81  70.96  69.27  70.80  +0.93
08/04   71.76  72.15  69.61  69.87  -1.90
08/03   72.38  72.82  70.40  71.77  -0.43
08/02   74.45  74.52  71.61  72.20  -2.39

07/30   74.06  74.84  73.66  74.59  +0.23
07/29   73.11  74.40  72.97  74.36  +1.25
07/28   73.01  73.50  72.74  73.11  +0.42
07/27   73.00  73.37  72.27  72.69  -0.19
07/26   72.68  73.14  71.30  72.88  +0.22

07/23   72.18  72.76  71.73  72.66  +0.25
07/22   70.91  72.53  70.44  72.41  +1.43
07/21   67.81  71.09  67.45  70.98  +2.78
07/20   67.89  68.53  66.40  68.20  +0.71
07/19   71.55  72.02  66.62  67.49  -4.83

07/16   71.81  72.70  71.09  72.32  +0.25
07/15   72.99  73.09  71.74  72.07  -1.15
07/14   74.72  75.13  72.31  73.22  -1.71
07/13   73.73  75.03  73.41  74.93  +1.28
07/12   74.08  74.16  72.71  73.65  -0.27

07/09   72.69  74.08  72.14  73.92  +1.44
07/08   71.70  72.74  70.46  72.48  +0.75
07/07   72.90  74.11  70.94  71.73  -0.99
07/06   75.20  75.87  72.33  72.72  -2.58
07/05   74.56  75.40  74.06  75.30  +0.78

07/02   73.97  74.71  73.56  74.52  +0.35
07/01   73.08  74.98  72.98  74.17  +1.12