市況研究社

原油相場

わが国石油会社の購入原油価格は、シンガポール時間午後4時30分(東京時間午後5時30分)の査定価格が基準です。プラッツ社によるドバイ原油の査定は「マーケット・オン・クローズ」(MOC)という手法で決定される。MOCとは、査定機関が独自に定めた30分程度の時間のなかで希望販売価格と希望買取価格を集め、同時間が終了する時点に最も近いタイミングで行なわれた約定価格をその日の価格とするもの。サウジアラムコは2018年10月1日より「Platts Oman」を「Dubai Mercantile Exchange」 (DME) の「Marker Price」に置き換えた。このため現在では、中東原油のアジア向け輸出価格は「Platts Dubai」と「Oman Marker Price」(DME)が基準です。
詳しくは会員限定
ディレクトリでご覧ください。

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

2019年4月18日(木)
限月      始値   高値   安値  帳入値  前日比    FTD     LTD
06月限 2019  71.63  72.04  71.20  71.97  +0.35   11/16/2010   4/30/2019
07月限 2019  71.06  71.47  70.69  71.43  +0.34    6/17/2013  5/31/2019
08月限 2019  70.54  70.99  70.25  70.96  +0.32    6/17/2013  6/28/2019
09月限 2019  70.21  70.58  69.87  70.55  +0.29    6/17/2013  7/31/2019
10月限 2019  69.83  70.21  69.54  70.19  +0.26    6/17/2013  8/30/2019
11月限 2019  69.56  69.92  69.30  69.89  +0.23    6/17/2013  9/30/2019
12月限 2019  69.28  69.63  69.00  69.58  +0.19   11/16/2010  10/31/2019
01月限 2020  69.84  69.33  68.75  69.27  +0.17    6/17/2013  11/29/2019

4月相場=ブレント原油20196月限

4月相場は「ブレント原油2019年6月限」を表示します。

ブレント原油2019年6月限(ICE)の相場表
日付   始値   高値   安値  帳入値  前日比

4/19
4/18   71.63  72.04  71.20  71.97  +0.35
4/17   71.83  72.27  71.45  71.62  -0.10
4/16   71.21  71.95  70.74  71.72  +0.54
4/15   71.55  71.60  70.78  71.18  -0.37

4/12   70.95  71.87  70.90  71.55  +0.72
4/11   71.56  61.68  70.57  70.83  -0.90
4/10   70.82  71.78  70.57  71.73  +1.12
4/09   71.19  71.34  70.30  70.61  -0.49
4/08   70.56  71.19  70.43  71.10  +0.76

4/05   69.13  70.48  68.92  70.34  +0.94
4/04   69.44  70.03  68.87  69.40  +0.09
4/03   69.47  69.96  68.80  69.31  -0.06
4/02   69.22  69.58  68.69  69.37  +0.36
4/01   67.58  69.22  67.58  69.01  +1.43

3/29   67.29  68.30  67.15  67.58  +0.48
3/28   67.11  67.32  65.93  67.10  -0.14
3/27   67.35  67.70  66.61  67.24  -0.19
3/26   66.88  67.77  66.85  67.43  +0.62
3/25   66.75  67.27  66.05  66.81  +0.06

3/22   67.50  67.76  65.94  66.75  -0.92
3/21   68.20  68.48  67.42  67.67  -0.60
3/20   67.34  68.34  66.98  68.27  +0.85
3/19   67.24  67.98  66.94  67.42  +0.08
3/18   66.77  67.51  66.58  67.36  +0.32

3/15   67.05  67.60  66.07  67.04  -0.09
3/14   67.48  68.03  66.93  67.13  -0.33
3/13   66.85  67.65  66.63  67.46  +0.88
3/12   66.65  67.26  66.26  66.58  +0.10
3/11   65.63  66.65  65.57  66.48  +0.82

3/08   65.89  66.05  63.99  65.66  -0.60
3/07   65.75  66.95  65.71  66.26  +0.29
3/06   65.52  66.15  65.28  65.97  +0.05
3/05   65.50  66.33  65.14  65.92  +0.18
3/04   65.00  66.40  64.96  65.74  -0.63

3/01   66.54  67.12  64.64  65.11  -1.22
2/28   66.55  66.81  65.88  66.33  -0.24
2/27   65.88  66.86  65.40  66.57  +1.22
2/26   65.00  65.86  64.46  65.35  +0.47
2/25   66.91  67.50  64.67  64.88  -2.30

2/22   67.02  67.77  66.91  67.18  +0.06
2/21   67.10  67.30  66.71  67.12  +0.07
2/20   66.31  67.37  65.65  67.05  +0.65
2/19   66.35  66.56  65.60  66.40  -0.02
2/18   66.27  66.73  65.91  66.42  +0.30

 

 

 

 

 

 

03/29
03/28   67.75  68.00  66.54  67.82  -0.01
03/27   67.90  68.35  67.19  67.83  -0.14
03/26   67.36  68.23  67.24  67.97  +0.76
03/25   67.00  67.65  66.36  67.21  +0.18

03/22   67.76  67.98  66.20  67.03  -0.83
03/21   68.38  68.69  67.59  67.86  -0.64
03/20   67.66  68.57  67.19  68.50  +0.89
03/19   67.49  68.20  67.13  67.61  +0.07
03/18   67.14  67.69  66.69  67.54  +0.38

03/15   67.18  67.71  66.13  67.16  -0.07
03/14   67.65  68.14  67.03  67.23  -0.32
03/13   66.91  67.76  66.70  67.55  +0.88
03/12   66.70  67.39  66.34  66.67  +0.09
03/11   65.76  66.75  65.63  66.58  +0.84

03/08   66.08  66.09  64.02  65.74  -0.56
03/07   65.88  67.00  65.75  66.30  +0.31
03/06   65.49  66.18  65.22  65.99  +0.13
03/05   65.46  66.23  65.04  65.86  +0.19
03/04   64.97  66.34  64.93  65.67  +0.60

03/01   66.48  67.14  64.59  65.07  -1.24
02/28   66.52  66.78  65.90  66.31  -0.27
02/27   65.91  66.88  65.42  66.58  +1.22
02/26   64.92  65.88  64.49  65.36  +0.45
02/25   67.09  67.61  64.70  64.91  -2.34

02/22   67.05  67.84  66.98  67.25  +0.06
02/21   67.15  67.39  66.78  67.19  +0.06
02/20   66.36  67.45  65.71  67.13  +0.66
02/19   66.42  66.64  65.63  66.47  -0.03
02/18   66.37  66.82  65.96  66.50  +0.28

02/15   64.81  66.37  64.37  66.22  +1.70
02/14   63.60  64.74  63.23  64.52  +0.94
02/13   62.69  63.92  62.68  63.58  +1.18
02/12   61.69  63.30  61.66  62.40  +0.88
02/11   62.06  62.30  60.89  61.52  -0.51

02/08   61.65  62.28  61.05  62.03  +0.40
02/07   62.50  62.90  60.64  61.63  -1.11
02/06   62.15  62.85  61.18  62.74  +0.67
02/05   62.65  63.09  61.83  62.07  -0.51
02/04   62.75  63.63  61.29  62.58  -0.21

02/01   61.15  63.01  60.54  62.79  +1.86
01/31   61.89  62.51  60.73  60.93  -0.70
01/30   61.24  62.57  61.07  61.63  +0.34
01/29   59.76  61.78  59.72  61.29  +1.38
01/28   61.61  61.74  59.52  59.91  -1.81

01/25   61.31  62.07  60.82  61.72  +0.41
01/24   61.02  61.61  60.46  61.31  +0.14
01/23   61.39  62.30  60.31  61.17  -0.35
01/22   62.51  62.61  60.63  61.52  -1.14
01/21   62.73  63.05  62.22  62.66  -0.02

01/18   61.49  62.94  61.44  62.68  +1.36
01/17   61.19  61.66  60.22  61.32  -0.19
01/16   60.76  61.63  60.28  61.51  +0.50
01/15   59.86  61.21  59.54  61.01  +1.57
01/14   61.13  61.37  59.34  59.44  -1.41

01/11   61.61  62.74  60.42  60.85  -1.17
01/10   61.56  62.18  60.82  62.02  +0.19
01/09   59.65  62.05  59.46  61.83  +2.69
01/08   58.22  59.29  57.65  59.14  +1.31
01/07   57.70  59.35  57.66  57.83  +0.37

01/04   56.15  58.66  55.84  57.46  +1.04
01/03   54.86  56.82  54.54  56.42  +0.96
01/02   54.66  57.07  53.08  55.46  +1.15
01/01   New Year's Day
12/31   53.64  55.30  53.18  54.31  +0.55

12/28   54.45  54.89  52.61  53.76  +0.46
12/27   55.36  55.36  53.09  53.30  -1.94
12/26   51.72  56.06  50.77  55.24  +3.93
12/25   Christmas
12/24   54.25  55.32  51.16  51.31  -3.26

12/21   55.60  56.06  53.60  54.57  -0.60
12/20   57.16  57.34  55.11  55.17  -2.70
12/19   56.84  58.47  56.47  57.87  +1.24
12/18   59.39  59.65  56.22  56.63  -3.42
12/17   60.82  61.57  59.13  60.05  -0.74

12/14   61.94  61.97  60.42  60.79  -1.15
12/13   60.76  62.51  59.84  61.94  +1.33
12/12   61.26  61.92  60.44  60.61  -0.09
12/11   60.43  61.57  60.04  60.70  +0.28
12/10   61.84  62.72  60.06  60.42  -1.76

12/07   60.62  64.23  59.87  61.18  +1.39
12/06   61.98  62.56  59.15  60.79  -1.36
12/05   62.00  63.81  61.42  62.15  -0.39
12/04   62.30  64.01  61.76  62.54  +0.47
12/03   60.33  62.82  60.20  62.07  +2.24

11/30   60.29  60.83  58.62  59.83  -0.59
11/29   59.81  61.21  58.45  60.42  +0.74
11/28   61.24  61.90  59.44  59.68  -1.22
11/27   60.91  61.89  59.62  60.90  -0.09
11/26   59.99  61.67  59.29  60.99  +1.38

11/23   63.48  63.66  59.38  59.61  -3.88
11/22   64.51  64.65  63.28  63.49  -0.92
11/21   63.41  65.38  63.41  64.41  +1.05
11/20   67.46  67.47  62.72  63.36  -4.16
11/19   67.69  68.15  66.11  67.52  +0.06

11/16   67.49  68.80  66.79  67.46  +0.13
11/15   67.11  68.06  66.72  67.33  +0.17
11/14   66.57  68.57  65.98  67.16  +0.64
11/13   70.15  70.53  65.61  66.52  -4.42
11/12   71.45  72.47  69.73  70.94  -0.05

11/09   71.60  71.69  70.04  70.99  -0.50
11/08   72.54  73.34  71.41  71.49  -0.99
11/07   72.03  73.72  71.85  72.48  +0.12
11/06   72.80  73.31  71.38  72.36  -0.76
11/05   72.72  73.93  72.35  73.12  +0.23

11/02   72.91  73.51  72.27  72.89  -0.15
11/01   74.71  75.05  72.72  73.04  -2.01
10/31   76.09  76.92  74.60  75.05  -0.74
10/30   76.59  77.16  75.16  75.79  -1.33
10/29   77.42  77.60  76.39  77.12  -0.16