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」を取り止め、「Dubai Mercantile Exchange」 (DME) の Oman Crude Oil  Marker Price」に変更した。現在、中東原油のアジア向け輸出価格の本船渡しは「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をご覧ください。

ブレント原油先物(ICE

ブレント原油(ICE)は国際原油取引の指標です。

2019年9月20日(金)
限月      始値   高値   安値  帳入値  前日比    FTD     LTD
11月限 2019  65.00  65.28  64.05  64.28  -0.12   6/17/2013  9/30/2019
12月限 2019  63.84  64.24  63.00  63.20  -0.13   11/16/2010  10/31/2019
01月限 2020  62.91  63.26  62.04  62.20  -0.19   6/17/2013  11/29/2019
02月限 2020  62.20  62.55  61.37  61.52  -0.20   6/17/2013  12/30/2019
03月限 2020  61.71  62.04  60.89  61.02  -0.21   12/09/2013  1/31/2020
04月限 2020  61.14  61.56  60.47  60.62  -0.19    5/30/2014  2/28/2020

9月相場=ブレント原油201911月限

2019年9月相場は、ブレント原油2019年11月限(ICE)が基準限月です。

ブレント原油2019年11月限(ICE)の相場表
日付    始値   高値   安値  帳入値  前日比

09/27
09/26
09/25
09/24
09/23

09/20   65.00  65.28  64.05  64.28  -0.12
09/19   63.51  65.57  63.46  64.40  +0.80
09/18   64.23  64.99  63.04  63.60  -0.95
09/17   68.15  69.26  63.55  64.55  -4.47
09/16   66.45  71.95  64.75  69.02  +8.80

09/13   60.45  60.81  59.60  60.22  -0.16
09/12   61.16  61.39  58.92  60.38  -0.43
09/11   62.88  63.27  60.52  60.81  -1.57
09/10   62.82  63.78  62.17  62.38  -0.21
09/09   61.60  63.00  61.57  62.59  +1.05

09/06   60.81  61.88  59.40  61.54  +0.59
09/05   60.49  62.40  60.25  60.95  +0.25
09/04   58.17  60.96  58.13  60.70  +2.44
09/03   58.54  58.87  57.23  58.26  -0.40
09/02   58.80  59.26  58.10  58.66  -0.59

08/30   60.34  60.62  58.48  59.25  -1.24
08/29   59.89  60.60  59.42  60.49  +0.56
08/28   59.58  60.48  59.32  59.93  +0.90
08/27   58.26  59.70  58.06  59.03  +0.91
08/26   57.96  59.61  57.74  58.12  -0.68

08/23   59.70  59.85  57.89  58.80  -0.70
08/22   60.15  60.47  59.07  59.50  -0.36
08/21   59.72  60.94  59.62  59.86  +0.28
08/20   59.16  59.86  58.51  59.58  +0.36
08/19   58.30  59.39  58.17  59.22  +1.06

08/16   57.96  59.00  57.79  58.16  +0.37
08/15   58.75  59.02  57.29  57.79  -1.28
08/14   60.69  60.69  57.84  59.07  -1.85
08/13   58.24  61.13  57.68  60.92  +2.62
08/12   58.01  58.55  57.52  58.30  +0.11

08/09   57.35  58.72  56.74  58.19  +1.15
08/08   57.11  57.68  56.46  57.04  +1.11
08/07   58.28  58.84  55.59  55.93  -2.60
08/06   59.04  60.10  58.20  58.53  -0.82
08/05   60.77  61.01  59.21  59.35  -1.97

08/02   60.61  62.29  60.43  61.32  +1.36
08/01   63.56  64.05  59.51  59.96  -4.59
07/31   64.32  64.94  63.71  64.55  +0.37
07/30   63.36  64.61  63.35  64.18  +0.98
07/29   62.80  63.38  62.47  63.20  +0.25

07/26   62.79  63.37  62.57  62.95  -0.07
07/25   62.68  63.68  62.56  62.88  +0.14
07/24   63.72  64.32  62.15  62.74  -0.69
07/23   62.59  64.01  62.26  63.43  +0.71
07/22   62.63  63.53  62.35  62.72  +0.69

07/19   61.89  62.85  61.35  62.03  +0.72
07/18   62.68  63.63  60.70  61.31  -1.49
07/17   63.55  64.37  62.40  62.80  -0.62
07/16   65.30  66.03  62.94  63.42  -2.06
07/15   65.94  66.61  65.10  65.48  -0.50

07/12   66.20  66.57  65.80  65.98  +0.08
07/11   66.16  66.90  65.80  65.90  -0.47
07/10   64.29  66.46  64.18  66.37  +2.69
07/09   63.26  64.22  63.21  63.68  +0.14
07/08   63.70  64.46  63.28  63.54   unch

07/05   62.69  63.81  62.33  63.54  +0.85
07/04   63.48  63.48  62.44  62.69  -0.60
07/03   62.37  63.46  61.68  63.29  +1.32
07/02   64.35  64.95  61.80  61.97  -2.56
07/01   63.92  66.02  63.72  64.53  +0.46

06/28   64.89  65.19  63.37  64.07  -0.91
06/27   64.46  65.21  64.24  64.98  -0.03
06/26   64.40  65.31  64.10  65.01  +1.35
06/25   63.59  64.53  62.89  63.66  +0.11
06/24   63.97  64.20  62.71  63.55  -0.12

06/21   63.39  64.23  62.56  63.67  +0.62
06/20   61.04  63.38  61.01  63.05  +2.68
06/19   60.89  61.09  60.06  60.37  -0.28
06/18   59.24  61.24  58.67  60.65  +1.40
06/17   60.12  60.47  59.02  59.25  -0.89

06/14   59.55  60.65  59.25  60.14  +0.44
06/13   58.42  60.87  58.28  59.70  +1.21
06/12   60.30  60.30  58.10  58.49  -2.20
06/11   60.51  61.16  60.43  60.69  +0.19
06/10   61.43  61.89  60.29  60.50  -0.62

 

 

 

 

 

 

06/07   60.44  61.71  60.01  61.50  +1.68
06/06   58.67  60.55  58.41  59.82  +0.95
06/05   60.11  60.61  57.80  58.87  -1.64
06/04   59.68  60.76  59.04  60.51  +0.52
06/03   60.31  61.56  59.26  59.99  -0.68

05/31   63.54  63.63  60.07  60.67  -3.36
05/30   66.56  66.87  63.68  63.69  -2.34
05/29   66.90  66.90  65.23  66.37  -0.68
05/28   66.94  67.59  66.59  67.05  -0.04
05/27   66.20  67.19  65.66  67.09  +1.26

05/24   65.11  66.40  64.67  65.83  +0.94
05/23   68.34  68.43  64.38  64.89  -3.58
05/22   69.53  69.57  68.00  68.47  -1.43
05/21   69.98  70.27  69.51  69.90  +0.12
05/20   69.95  70.95  69.47  69.78  -0.03

05/17   70.43  70.78  69.49  69.81  -0.44
05/16   69.71  70.96  69.64  70.25  +0.70
05/15   68.50  69.94  68.32  69.55  +0.61
05/14   67.87  69.32  67.69  68.94  +0.94
05/13   68.47  70.21  67.58  68.00  -0.27

05/10   68.30  69.00  67.98  68.27  +0.04
05/09   68.43  68.71  67.47  68.23  -0.30
05/08   67.90  68.79  67.54  68.53  +0.64
05/07   68.97  69.11  67.46  67.89  -1.23
05/06   68.60  69.63  66.81  69.12  +0.30

05/03   68.62  69.47  68.15  68.82  -0.09
05/02   70.25  70.40  67.87  68.91  -1.53
05/01   70.11  70.56  69.57  70.44  +0.02
04/30   69.92  71.13  69.64  70.42  +0.51
04/29   69.51  70.31  69.12  69.91  -0.04

04/26   71.77  71.86  68.97  69.95  -1.98
04/25   72.10  72.86  71.60  71.93  -0.33
04/24   72.03  72.47  71.93  72.26  -0.05
04/23   72.11  72.47  71.87  72.31  +0.51
04/22   70.31  72.31  70.30  71.80  +1.61

04/19   Good Friday
04/18   69.83  70.21  69.54  70.19  +0.26
04/17   70.19  70.51  69.78  69.93  -0.16
04/16   69.74  70.27  69.29  70.09  +0.35
04/15   69.98  69.98  69.30  69.74  -0.20

04/12   69.52  70.21  69.47  69.94  +0.57
04/11   70.03  70.11  69.14  69.37  -0.80
04/10   69.22  70.22  69.05  70.17  +1.11
04/09   69.59  69.69  68.82  69.06  -0.40
04/08   69.10  69.56  68.93  69.46  +0.59

04/05   67.79  68.97  67.72  68.87  +0.80
04/04   68.15  68.63  67.64  68.07  +0.07
04/03   68.12  68.52  67.52  68.00  -0.02
04/02   67.87  68.15  67.49  68.02  +0.27
04/01   66.63  67.90  66.63  67.75  +1.24

03/29   66.27  67.11  66.07  66.51  +0.48
03/28   66.06  66.23  64.97  66.03  -0.19
03/27   66.29  66.67  65.66  66.22  -0.24
03/26   66.08  66.82  66.02  66.46  +0.46
03/25   65.92  66.43  65.26  66.00  +0.04

03/22   66.81  66.94  65.18  65.96  -0.93
03/21   67.40  67.57  66.64  66.89  -0.55
03/20   66.67  67.49  66.35  67.44  +0.72
03/19   66.51  67.23  66.27  66.72  +0.07
03/18   66.28  66.80  65.98  66.65  +0.21

03/15   66.52  67.03  65.57  66.44  -0.15
03/14   66.98  67.40  66.39  66.59  -0.35
03/13   66.31  67.08  66.16  66.94  +0.85
03/12   66.16  66.67  65.78  66.09  +0.09
03/11   65.35  66.16  65.33  66.00  +0.69

03/08   65.59  65.62  63.70  65.31  -0.57
03/07   65.45  66.45  65.32  65.88  +0.24
03/06   65.36  65.78  65.00  65.64  -0.06
03/05   65.45  66.12  65.03  65.70  +0.13
03/04   64.96  66.14  64.94  65.57  +0.71

03/01   66.24  66.74  64.42  64.86  -1.11
02/28   66.07  66.39  65.47  65.97  -0.19
02/27   65.34  66.44  65.09  66.16  +1.12
02/26   64.53  65.51  64.11  65.04  +0.54
02/25   66.63  66.95  64.28  64.50  -2.14

02/22   66.52  67.16  66.36  66.64  +0.07
02/21   66.55  66.75  66.14  66.57  +0.06
02/20   65.76  66.79  65.20  66.51  +0.59
02/19   65.84  66.03  65.18  65.92   unch
02/18   65.80  66.21  65.51  65.92  +0.33

02/15   64.18  65.73  63.81  65.59  +1.71
02/14   63.15  64.06  62.75  63.88  +0.83
02/13   62.51  63.29  62.27  63.05  +1.05
02/12   61.56  62.81  61.43  62.00  +0.74
02/11   61.41  61.89  60.63  61.26  -0.40

02/08   61.20  61.96  61.92  61.66  +0.25
02/07   62.37  62.63  60.60  61.41  -1.15
02/06   62.01  62.66  61.29  62.56  +0.56
02/05   62.60  62.90  61.83  62.00  -0.42
02/04   62.62  63.22  61.07  62.42  -0.17

02/01   61.20  62.71  60.47  62.59  +1.77
01/31   61.72  62.24  60.68  60.82  -0.67
01/30   61.23  62.32  61.07  61.49  +0.28
01/29   60.03  61.68  59.78  61.21  +1.28
01/28   61.57  61.59  59.62  59.93  -1.77

01/25   62.01  62.08  60.87  61.70  +0.29
01/24   61.38  61.61  60.59  61.41  +0.12
01/23   61.27  62.39  60.58  61.29  -0.31
01/22   62.49  62.49  60.81  61.60  -0.96
01/21   62.24  62.90  62.15  62.56   unch

01/18   61.52  62.71  61.37  62.56  +1.22
01/17   61.24  61.61  60.35  61.34  -0.29
01/16   60.83  61.75  60.52  61.63  +0.42
01/15   60.29  61.36  59.90  61.21  +1.44
01/14   61.17  61.17  59.69  59.77  -1.32

01/11   61.83  62.98  60.72  61.09  -1.23
01/10   61.51  62.40  61.18  62.32  +0.15
01/09   60.08  62.30  59.93  62.17  +2.54
01/08   58.49  59.70  58.30  59.63  +1.21
01/07   58.65  59.79  58.38  58.42  +0.43

01/04   56.61  59.10  56.61  57.99  +0.92
01/03   55.64  57.42  55.37  57.07  +0.86
01/02   55.22  57.64  53.90  56.21  +1.23
01/01   New Year's Day
12/31   54.54  55.77  53.92  54.98  +0.61

12/28   55.26  55.49  53.55  54.37  +0.29
12/27   55.52  55.52  53.91  54.08  -1.71
12/26   52.11  56.47  51.72  55.79  +3.75
12/25   Christmas
12/24   55.59  55.76  51.89  52.04  -3.18

12/21   56.59  56.59  54.47  55.22  -0.62
12/20   57.75  57.77  55.79  55.84  -2.47
12/19   57.37  58.83  57.17  58.31  +1.22
12/18   60.07  60.07  56.81  57.09  -3.34
12/17   61.06  61.79  59.77  60.43  -0.61

12/14   62.02  62.02  60.73  61.04  -1.03
12/13   61.04  62.45  60.18  62.07  +1.32
12/12   61.32  61.99  60.64  60.75  -0.06
12/11   60.50  60.60  60.21  60.81  +0.32
12/10   62.58  62.58  60.40  60.49  -1.77