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。

ブレント原油先物(ICE

ブレント原油(ICE)は国際原油取引の指標です。
6月相場は「ブレント原油2019年8月限」が期近1番限です。

2019年6月21日(金)
限月      始値   高値   安値  帳入値  前日比    FTD     LTD
08月限 2019  64.86  65.76  64.00  65.20  +0.75    6/17/2013  6/28/2019
09月限 2019  64.09  65.03  63.25  64.45  +0.69    6/17/2013  7/31/2019
10月限 2019  63.56  64.57  62.86  64.00  +0.65    6/17/2013  8/30/2019
11月限 2019  63.39  64.23  62.56  63.67  +0.62    6/17/2013  9/30/2019
12月限 2019  63.13  63.96  62.30  63.40  +0.59   11/16/2010  10/31/2019
01月限 2020  62.98  63.70  62.15  63.18  +0.57    6/17/2013  11/29/2019
02月限 2020  62.69  63.51  61.92  62.96  +0.54    6/17/2013  12/30/2019

6月相場=ブレント原油20198月限

ブレント原油2019年8月限(ICE)の相場表
日付   始値   高値   安値  帳入値  前日比

6/28
6/27
6/26
6/25
6/24

6/21   64.86  65.76  64.00  65.20  +0.75
6/20   62.45  64.82  62.40  64.45  +2.63
6/19   62.40  62.55  61.40  61.82  -0.32
6/18   60.93  62.84  60.25  62.14  +1.20
6/17   62.07  62.37  60.74  60.94  -1.07

6/14   61.25  62.57  60.74  62.01  +0.70
6/13   59.94  62.64  59.78  61.31  +1.34
6/12   61.79  61.85  59.57  59.97  -2.32
6/11   62.30  62.87  62.01  62.29   unch
6/10   63.58  64.10  62.05  62.29  -1.00

6/07   62.40  63.59  61.77  63.29  +1.62
6/06   60.40  62.43  60.22  61.67  +1.04
6/05   61.58  62.27  59.45  60.63  -1.34
6/04   61.00  62.12  60.21  61.97  +0.69
6/03   61.64  62.84  60.55  61.28  -0.71

5/31   66.86  64.91  61.39  61.99  -3.34
5/30   68.00  68.34  64.96  65.33  -2.54
5/29   68.51  68.62  66.67  67.87  -0.80
5/28   68.78  69.23  68.19  68.67  -0.10
5/27   68.00  68.87  67.28  68.77  +1.30

5/24   66.81  68.09  66.23  67.47  +0.97
5/23   69.95  69.98  65.91  66.50  -3.49
5/22   71.02  71.07  69.46  69.99  -1.32
5/21   71.35  71.69  70.83  71.31  +0.15
5/20   71.25  72.44  70.82  71.16  -0.10

5/17   71.92  72.28  70.88  71.26  -0.44
5/16   71.16  72.41  70.97  71.70  +0.80
5/15   69.98  71.34  69.59  70.90  +0.59
5/14   69.14  70.71  69.00  70.31  +1.00
5/13   69.86  71.63  68.84  69.31  -0.33

5/10   69.48  70.29  69.28  69.64  +0.16
5/09   69.47  69.84  68.58  69.48  -0.14
5/08   69.19  69.92  68.60  69.62  +0.55
5/07   70.18  70.45  68.61  69.07  -1.30
5/06   69.65  70.93  67.99  70.37  +0.34

5/03   69.82  70.71  69.24  70.03  +0.01
5/02   71.32  71.51  68.97  70.02  -1.48
5/01   71.07  71.66  70.63  71.50  +0.05
4/30   70.91  72.16  70.60  71.45  +0.53
4/29   70.70  71.36  70.07  70.92  -0.08

4/26   72.81  72.98  69.98  71.00  -1.99
4/25   73.09  74.04  72.65  72.99  -0.27
4/24   73.00  73.47  72.89  73.26  -0.07
4/23   73.08  73.49  72.82  73.33  +0.52
4/22   70.86  73.26  70.86  72.81  +1.85

4/19   Good Friday
4/18   70.54  70.99  70.25  70.96  +0.32
4/17   70.91  71.27  70.49  70.64  -0.13
4/16   70.38  71.01  69.92  70.77  +0.41
4/15   70.70  70.70  69.95  70.36  -0.29

4/12   70.16  70.96  70.12  70.65  +0.62
4/11   70.76  70.86  69.80  70.03  -0.89
4/10   69.95  70.96  69.75  70.92  +1.14
4/09   70.24  70.44  69.49  69.78  -0.43
4/08   69.80  70.31  69.60  70.21  +0.64

4/05   68.39  69.71  68.26  69.57  +0.88
4/04   68.76  69.29  68.21  68.69  +0.10
4/03   68.67  69.13  68.10  68.59  -0.01
4/02   68.38  68.72  68.01  68.60  +0.33
4/01   67.07  68.46  67.07  68.27  +1.33

3/29   66.67  67.59  66.52  66.94  +0.47
3/28   66.53  66.69  65.36  66.47  -0.15
3/27   66.73  67.09  66.04  66.62  -0.23
3/26   66.39  67.20  66.34  66.85  +0.53
3/25   66.22  66.76  65.58  66.32  +0.04

3/22   67.14  67.29  65.48  66.28  -0.94
3/21   67.65  67.95  66.97  67.22  -0.57
3/20   67.06  67.85  66.60  67.79  +0.77
3/19   66.91  67.56  66.55  67.02  +0.06
3/18   66.55  67.11  66.24  66.96  +0.26

3/15   66.77  67.27  65.79  66.70  -0.13
3/14   67.24  67.69  66.65  66.83  -0.35
3/13   66.55  67.35  66.35  67.18  +0.87
3/12   66.35  66.94  66.00  66.31  +0.09
3/11   65.46  66.40  65.39  66.22  +0.74

3/08   65.79  65.82  63.85  65.48  -0.59
3/07   65.63  66.69  65.51  66.07  +0.27
3/06   65.45  65.96  65.14  65.80  -0.02
3/05   65.56  66.23  65.11  65.82  +0.15
3/04   64.88  66.29  64.85  65.67  -0.67

3/01   66.38  67.93  64.58  65.00  -1.18
2/28   66.39  66.61  65.69  66.18  -0.20
2/27   65.63  66.67  65.23  66.38  +1.19
2/26   64.69  65.68  64.26  65.19  +0.52
2/25   66.78  67.17  64.48  64.67  -2.22

2/22   66.73  67.45  66.63  66.89  +0.06
2/21   66.83  66.99  66.40  66.83  +0.06
2/20   65.99  67.07  65.42  66.77  +0.62
2/19   66.09  66.28  65.39  66.15  -0.03
2/18   65.99  66.46  65.71  66.18  +0.33

2/15   64.42  66.01  64.01  65.85  +1.73
2/14   63.38  64.36  62.93  64.12  +0.82
2/13   62.59  63.55  62.50  63.30  +1.09
2/12   61.59  63.03  61.58  62.21  +0.79
2/11   61.88  62.10  60.75  61.42  -0.44

2/08   61.57  62.14  61.00  61.86  +0.30
2/07   62.53  62.80  60.67  61.56  -1.15
2/06   62.25  62.84  61.31  62.71  +0.59
2/05   62.65  63.08  61.93  62.12  -0.46
2/04   62.78  63.46  61.24  62.58  -0.18

2/01   61.11  62.92  60.54  62.76  +1.80
1/31   61.87  62.43  60.80  60.90  -0.67
1/30   61.25  62.50  61.14  61.63  +0.32
1/29   59.83  61.81  59.76  61.31  +1.32
1/28   61.67  61.81  59.66  59.99  -1.82

1/25   61.52  62.21  60.96  61.81  +0.33
1/24   61.45  61.71  60.62  61.48  +0.12
1/23   61.49  62.46  60.54  61.36  -0.33
1/22   62.61  62.66  60.86  61.69  -1.04
1/21   62.44  63.08  62.31  62.73  -0.01

1/18   61.82  62.92  61.53  62.74  +1.26
1/17   61.37  61.79  60.43  61.48  -0.24
1/16   60.90  61.83  60.53  61.72  +0.44
1/15   60.53  61.45  59.86  61.28  +1.50
1/14   61.64  61.64  59.68  59.78  -1.36

1/11   61.93  63.01  60.72  61.14  -1.21
1/10   61.86  62.49  61.21  62.35  +0.15
1/09   60.03  62.39  59.86  62.20  +2.60
1/08   58.86  59.62  58.22  59.60  +1.23
1/07   58.16  59.82  58.16  58.37  +0.42

1/04   56.73  59.08  56.45  57.95  +0.96
1/03   55.50  57.40  55.19  56.99  +0.90
1/02   55.13  57.56  53.69  56.09  +1.21