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）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