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8月23日(金)
限月      始値   高値   安値  帳入値  前日比    FTD     LTD
10月限 2019  60.11  60.29  58.30  59.34  -0.58   6/17/2013  8/30/2019
11月限 2019  59.70  59.85  57.89  58.80  -0.70   6/17/2013  9/30/2019
12月限 2019  59.19  59.27  57.35  58.16  -0.79   11/16/2010  10/31/2019
01月限 2020  58.58  58.82  56.93  57.73  -0.80   6/17/2013  11/29/2019
02月限 2020  58.37  58.58  56.67  57.47  -0.81   6/17/2013  12/30/2019
03月限 2020  58.14  58.40  56.52  57.31  -0.81   12/09/2013  1/31/2020

8月相場=ブレント原油201910月限

ブレント原油2019年10月限(ICE)は、8月相場の基準限月です。

ブレント原油2019年10月限(ICE)の相場表
日付    始値   高値   安値  帳入値  前日比

08/30
08/29
08/28
08/27
08/26

08/23   60.11  60.29  58.30  59.34  -0.58
08/22   60.43  60.89  59.47  59.92  -0.38
08/21   60.11  61.41  60.07  60.30  +0.27
08/20   59.68  60.32  58.95  60.03  +0.29
08/19   58.72  59.92  58.64  59.74  +1.10

08/16   58.41  59.50  58.28  58.64  +0.41
08/15   59.07  59.42  57.67  58.23  -1.25
08/14   61.07  61.08  58.21  58.48  -1.82
08/13   58.47  61.50  58.00  61.30  +2.73
08/12   58.30  58.88  57.88  58.57  +0.04

08/09   57.74  59.10  57.11  58.53  +1.15
08/08   57.48  58.01  56.77  57.38  +1.15
08/07   58.68  59.23  55.88  56.23  -2.71
08/06   59.56  60.56  58.55  58.94  -0.87
08/05   61.46  61.56  59.66  59.81  -2.08

08/02   61.16  62.95  60.98  61.89  +1.39
08/01   64.09  64.54  60.02  60.50  -4.55
07/31   64.86  65.43  64.18  65.05  +0.42
07/30   63.80  65.10  63.78  64.63  +1.01
07/29   63.23  63.82  62.85  63.62  +0.25

07/26   63.17  63.77  62.92  63.37  -0.11
07/25   63.05  64.08  62.91  63.26  +0.18
07/24   63.99  64.62  62.49  63.08  -0.67
07/23   63.03  64.34  62.54  63.75  +0.72
07/22   62.94  63.80  62.60  63.03  +0.75

07/19   62.16  63.14  61.61  62.28  +0.69
07/18   63.05  64.00  60.97  61.59  -1.60
07/17   63.94  64.80  62.77  63.19  -0.65
07/16   65.74  66.51  63.36  63.84  -2.08
07/15   66.25  67.02  65.54  65.92  -0.42

07/12   66.58  66.93  66.15  66.34  +0.12
07/11   66.59  67.27  66.13  66.22  -0.47
07/10   64.50  66.79  64.41  66.69  +2.76
07/09   63.51  64.47  63.49  63.93  +0.11
07/08   64.19  64.78  63.53  63.82  -0.02

07/05   62.95  64.12  62.57  63.84  +0.89
07/04   63.52  63.74  62.66  62.95  -0.56
07/03   62.62  63.70  61.85  63.51  +1.35
07/02   64.52  65.20  61.99  62.16  -2.60
07/01   64.25  66.33  63.93  64.76  +0.41

06/28   65.13  65.51  63.65  64.35  -0.92
06/27   64.74  65.52  64.50  65.27  -0.02
06/26   64.66  65.60  64.37  65.29  +1.38
06/25   63.86  64.81  63.14  63.91  +0.10
06/24   64.30  64.55  62.97  63.81  -0.19

06/21   63.56  64.57  62.86  64.00  +0.65
06/20   61.33  63.72  61.25  63.35  +2.71
06/19   61.32  61.37  60.32  60.64  -0.28
06/18   59.53  61.53  58.93  60.92  +1.39
06/17   60.41  60.80  59.29  59.53  -0.94

06/14   59.82  60.99  59.49  60.47  +0.50
06/13   58.71  61.20  58.54  59.97  +1.23
06/12   60.50  60.54  58.34  58.74  -2.21
06/11   60.79  61.44  60.70  60.95  +0.16
06/10   61.81  62.29  60.58  60.79  -0.71

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