|
|
|
|
| | TOCOM - Tokyo Commodity Exchange
|
Frequency :
|
|
PVO
|
|
Derivatives Class :
| Futures |
Options |
Other Derivatives |
|
|
Crude Oil. Crude Oil Nov05 Jp Yen 10 per 1 kiloliter. Minimum Price Fluctuation: Base Price. Standard: Middle East crude oil (the avg value of Dubai and Oman which acts as the benchmark price of Middle East crude oil). Contract Unit: 50 kl. Delivery Unit: Computerized continuous trading. First listed: Sep 10 2001. Specifiations until Oct 2005 contract as follows. JPY 10 per 1 kiloliter. Min Price Fluctuation: Base Price. Standard: Middle East crude oil (the avg value of Dubai and Oman which acts as the benchmark price of Middle East crude oil.). Contract Unit: 100 kl. Delivery Unit: Computerized continuous trading. First listed: Sep 10 2001.
Column ( 1) Crude Oil - Nearest contract maturity 1.
Nearest maturity
. Number of observations : 84
Column ( 2) Crude Oil - 2nd contract maturity 2.
2nd maturity
. Number of observations : 84
Column ( 3) Crude Oil - 3rd contract maturity 3.
3rd maturity
. Number of observations : 84
Column ( 4) Crude Oil - 4th contract maturity 4.
4th maturity
. Number of observations : 84
Column ( 5) Crude Oil - 5th contract maturity 5.
5th maturity
. Number of observations : 83
Column ( 6) Crude Oil - 6th contract maturity 6.
6th maturity
. Number of observations : 82
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 aug 22, 7:56 pm |
| |
grpunts : Jp Yen 10 per 1 kiloliter.
|
Crude Oil . Futures . Close Price
Jp Yen 10 per 1 kiloliter.
|
|
, Crude Oil - Nearest ,, Crude Oil - 2nd contra ,, Crude Oil - 3rd contra ,, Crude Oil - 4th contra ,, Crude Oil - 5th contra ,, Crude Oil - 6th contra ,
, contract ,, ct ,, ct ,, ct ,, ct ,, ct ,
, 331st ,, 332nd ,, 333rd ,, 334th ,, 335th ,, 336th ,
, Crude Oil; Nearest exp ,, 2nd nearest expn ,, Third nearest expn ,, Fourth nearest expn ,, Fifth nearest expn ,, Sixth nearest expn ,
, iration ,, ,, ,, ,, ,, ,
, Sep2001 to Aug2008,, Sep2001 to Aug2008,, Sep2001 to Aug2008,, Sep2001 to Aug2008,, Oct2001 to Aug2008,, Nov2001 to Aug2008,
,Jp Yen 10 per 1 kiloliter,Jp Yen 10 per 1 kiloliter,Jp Yen 10 per 1 kiloliter,Jp Yen 10 per 1 kiloliter,Jp Yen 10 per 1 kiloliter,Jp Yen 10 per 1 kiloliter
End of , . ,, . ,, . ,, . ,, . ,, . ,
2008-08 , 77660.00, 2008-08 , 77160.00, 2008-09 , 77150.00, 2008-10 , 77310.00, 2008-11 , 77390.00, 2008-12 , 77650.00, 2009-01
2008-07 , 88730.00, 2008-07 , 84120.00, 2008-08 , 84150.00, 2008-09 , 84200.00, 2008-10 , 84180.00, 2008-11 , 84250.00, 2008-12
2008-06 , 86070.00, 2008-06 , 91080.00, 2008-07 , 91150.00, 2008-08 , 91210.00, 2008-09 , 91330.00, 2008-10 , 91080.00, 2008-11
2008-05 , 78380.00, 2008-05 , 79610.00, 2008-06 , 79830.00, 2008-07 , 79590.00, 2008-08 , 79720.00, 2008-09 , 80050.00, 2008-10
2008-04 , 66900.00, 2008-04 , 70520.00, 2008-05 , 70170.00, 2008-06 , 70080.00, 2008-07 , 69800.00, 2008-08 , 69790.00, 2008-09
2008-03 , 61790.00, 2008-03 , 61370.00, 2008-04 , 61250.00, 2008-05 , 61090.00, 2008-06 , 60750.00, 2008-07 , 60780.00, 2008-08
2008-02 , 61000.00, 2008-02 , 63000.00, 2008-03 , 62940.00, 2008-04 , 63070.00, 2008-05 , 62550.00, 2008-06 , 62370.00, 2008-07
2008-01 , 59600.00, 2008-01 , 58600.00, 2008-02 , 58210.00, 2008-03 , 57820.00, 2008-04 , 57730.00, 2008-05 , 57760.00, 2008-06
2007-12 , 60920.00, 2 , 64240.00, 2008-01 , 63850.00, 2008-02 , 63700.00, 2008-03 , 63310.00, 2008-04 , 62960.00, 2008-05
2007-11 , 60860.00, 2007-11 , 58820.00, 2007-12 , 58500.00, 2008-01 , 58110.00, 2008-02 , 57750.00, 2008-03 , 57490.00, 2008-04
2007-10 , 56380.00, 2007-10 , 58880.00, 2007-11 , 58630.00, 2007-12 , 58230.00, 2008-01 , 57800.00, 2008-02 , 57540.00, 2008-03
2007-09 , 53130.00, 2007-09 , 54960.00, 2007-10 , 54520.00, 2007-11 , 54190.00, 2007-12 , 53820.00, 2008-01 , 53470.00, 2008-02
2007-08 , 49840.00, 2007-08 , 49780.00, 2007-09 , 49270.00, 2007-10 , 48920.00, 2007-11 , 48660.00, 2007-12 , 48300.00, 2008-01
2007-07 , 53460.00, 2007-07 , 52200.00, 2007-08 , 51960.00, 2007-09 , 51810.00, 2007-10 , 51560.00, 2007-11 , 51330.00, 2007-12
2007-06 , 50850.00, 2007-06 , 51740.00, 2007-07 , 51910.00, 2007-08 , 52060.00, 2007-09 , 52060.00, 2007-10 , 52150.00, 2007-11
2007-05 , 49250.00, 2007-05 , 49120.00, 2007-06 , 49340.00, 2007-07 , 49460.00, 2007-08 , 49460.00, 2007-09 , 49480.00, 2007-10
2007-04 , 47980.00, 2 , 48690.00, 2007-05 , 48970.00, 2007-06 , 48930.00, 2007-07 , 49060.00, 2007-08 , 49020.00, 2007-09
2007-03 , 43580.00, 2007-03 , 47470.00, 2007-04 , 47710.00, 2007-05 , 47900.00, 2007-06 , 47920.00, 2007-07 , 47930.00, 2007-08
2007-02 , 42350.00, 2007-02 , 43310.00, 2007-03 , 43650.00, 2007-04 , 43880.00, 2007-05 , 44020.00, 2007-06 , 44290.00, 2007-07
2007-01 , 39400.00, 2007-01 , 40900.00, 2007-02 , 41120.00, 2007-03 , 41340.00, 2007-04 , 41570.00, 2007-05 , 41710.00, 2007-06
2006-12 , 43550.00, 2006-12 , 42750.00, 2007-01 , 43070.00, 2007-02 , 43310.00, 2007-03 , 43560.00, 2007-04 , 43810.00, 2007-05
2006-11 , 42130.00, 2006-11 , 43420.00, 2006-12 , 43830.00, 2007-01 , 44170.00, 2007-02 , 44420.00, 2007-03 , 44710.00, 2007-04
2006-10 , 42480.00, 2006-10 , 42050.00, 2006-11 , 42470.00, 2006-12 , 42810.00, 2007-01 , 43140.00, 2007-02 , 43460.00, 2007-03
2006-09 , 44500.00, 2006-09 , 43750.00, 2006-10 , 43940.00, 2006-11 , 44180.00, 2006-12 , 44320.00, 2007-01 , 44550.00, 2007-02
2006-08 , 50610.00, 2006-08 , 49400.00, 2006-09 , 49500.00, 2006-10 , 49590.00, 2006-11 , 49730.00, 2006-12 , 49900.00, 2007-01
2006-07 , 50730.00, 2006-07 , 49630.00, 2006-08 , 49720.00, 2006-09 , 49950.00, 2006-10 , 49900.00, 2006-11 , 50080.00, 2006-12
2006-06 , 47360.00, 2006-06 , 49020.00, 2006-07 , 49300.00, 2006-08 , 49330.00, 2006-09 , 49530.00, 2006-10 , 49580.00, 2006-11
2006-05 , 46100.00, 2006-05 , 46680.00, 2006-06 , 46960.00, 2006-07 , 47000.00, 2006-08 , 47140.00, 2006-09 , 47240.00, 2006-10
2006-04 , 47810.00, 2006-04 , 47320.00, 2006-05 , 47580.00, 2006-06 , 47700.00, 2006-07 , 47990.00, 2006-08 , 48030.00, 2006-09
2006-03 , 43190.00, 2006-03 , 45880.00, 2006-04 , 45800.00, 2006-05 , 45960.00, 2006-06 , 46120.00, 2006-07 , 46090.00, 2006-08
2006-02 , 43070.00, 2006-02 , 42280.00, 2006-03 , 42420.00, 2006-04 , 42340.00, 2006-05 , 42520.00, 2006-06 , 42620.00, 2006-07
2006-01 , 42760.00, 2006-01 , 46000.00, 2006-02 , 46080.00, 2006-03 , 46180.00, 2006-04 , 46220.00, 2006-05 , 46310.00, 2006-06
2005-12 , 40100.00, 2005-12 , 40060.00, 2006-01 , 40220.00, 2006-02 , 40590.00, 2006-03 , 40700.00, 2006-04 , 40950.00, 2006-05
2005-11 , 38740.00, 2005-11 , 38170.00, 2005-12 , 38310.00, 2006-01 , 38480.00, 2006-02 , 38700.00, 2006-03 , 38710.00, 2006-04
2005-10 , 39520.00, 2005-10 , 38860.00, 2005-11 , 38930.00, 2005-12 , 39030.00, 2006-01 , 39150.00, 2006-02 , 39190.00, 2006-03
2005-09 , 40140.00, 2005-09 , 41390.00, 2005-10 , 41520.00, 2005-11 , 41680.00, 2005-12 , 41810.00, 2006-01 , 41960.00, 2006-02
2005-08 , 39840.00, 2005-08 , 42230.00, 2005-09 , 42330.00, 2005-10 , 42390.00, 2005-11 , 42430.00, 2005-12 , 42420.00, 2006-01
2005-07 , 37470.00, 2005-07 , 38360.00, 2005-08 , 38630.00, 2005-09 , 38660.00, 2005-10 , 38700.00, 2005-11 , 38700.00, 2005-12
2005-06 , 35210.00, 2005-06 , 36290.00, 2005-07 , 36190.00, 2005-08 , 36090.00, 2005-09 , 36030.00, 2005-10 , 35980.00, 2005-11
2005-05 , 30910.00, 2005-05 , 32080.00, 2005-06 , 31810.00, 2005-07 , 31710.00, 2005-08 , 31480.00, 2005-09 , 31300.00, 2005-10
2005-04 , 32250.00, 2005-04 , 30830.00, 2005-05 , 30590.00, 2005-06 , 30310.00, 2005-07 , 30020.00, 2005-08 , 29960.00, 2005-09
2005-03 , 30820.00, 2005-03 , 32080.00, 2005-04 , 31900.00, 2005-05 , 31580.00, 2005-06 , 31490.00, 2005-07 , 31210.00, 2005-08
2005-02 , 26680.00, 2005-02 , 28280.00, 2005-03 , 28140.00, 2005-04 , 27960.00, 2005-05 , 27800.00, 2005-06 , 27670.00, 2005-07
2005-01 , 25080.00, 2005-01 , 25540.00, 2005-02 , 25480.00, 2005-03 , 25380.00, 2005-04 , 25280.00, 2005-05 , 25170.00, 2005-06
2004-12 , 22680.00, 2004-12 , 22320.00, 2005-01 , 22190.00, 2005-02 , 22140.00, 2005-03 , 22040.00, 2005-04 , 21880.00, 2005-05
2004-11 , 23660.00, 2004-11 , 23980.00, 2004-12 , 24070.00, 2005-01 , 24110.00, 2005-02 , 24070.00, 2005-03 , 24030.00, 2005-04
2004-10 , 26510.00, 2004-10 , 25850.00, 2004-11 , 25860.00, 2004-12 , 25750.00, 2005-01 , 25620.00, 2005-02 , 25570.00, 2005-03
2004-09 , 25010.00, 2004-09 , 26870.00, 2004-10 , 26840.00, 2004-11 , 26680.00, 2004-12 , 26530.00, 2005-01 , 26340.00, 2005-02
2004-08 , 26830.00, 2004-08 , 24860.00, 2004-09 , 24850.00, 2004-10 , 24660.00, 2004-11 , 24480.00, 2004-12 , 24240.00, 2005-01
2004-07 , 23990.00, 2004-07 , 25720.00, 2004-08 , 25470.00, 2004-09 , 25170.00, 2004-10 , 24940.00, 2004-11 , 24700.00, 2004-12
2004-06 , 23140.00, 2004-06 , 21500.00, 2004-07 , 21300.00, 2004-08 , 21170.00, 2004-09 , 21060.00, 2004-10 , 20830.00, 2004-11
2004-05 , 24620.00, 2004-05 , 23980.00, 2004-06 , 23760.00, 2004-07 , 23520.00, 2004-08 , 23260.00, 2004-09 , 22890.00, 2004-10
2004-04 , 21370.00, 2004-04 , 22390.00, 2004-05 , 22290.00, 2004-06 , 22090.00, 2004-07 , 21890.00, 2004-08 , 21710.00, 2004-09
2004-03 , 21240.00, 2004-03 , 20280.00, 2004-04 , 20070.00, 2004-05 , 19910.00, 2004-06 , 19760.00, 2004-07 , 19540.00, 2004-08
2004-02 , 19200.00, 2004-02 , 20160.00, 2004-03 , 20030.00, 2004-04 , 19890.00, 2004-05 , 19700.00, 2004-06 , 19520.00, 2004-07
2004-01 , 19460.00, 2004-01 , 18520.00, 2004-02 , 18300.00, 2004-03 , 18220.00, 2004-04 , 18110.00, 2004-05 , 18010.00, 2004-06
2003-12 , 19270.00, 2003-12 , 19150.00, 2004-01 , 18930.00, 2004-02 , 18770.00, 2004-03 , 18570.00, 2004-04 , 18390.00, 2004-05
2003-11 , 19110.00, 2003-11 , 18760.00, 2003-12 , 18500.00, 2004-01 , 18300.00, 2004-02 , 18100.00, 2004-03 , 17910.00, 2004-04
2003-10 , 19060.00, 2003-10 , 17920.00, 2003-11 , 17690.00, 2003-12 , 17440.00, 2004-01 , 17250.00, 2004-02 , 17000.00, 2004-03
2003-09 , 18600.00, 2003-09 , 17880.00, 2003-10 , 17580.00, 2003-11 , 17360.00, 2003-12 , 17080.00, 2004-01 , 16850.00, 2004-02
2003-08 , 20800.00, 2003-08 , 20410.00, 2003-09 , 20120.00, 2003-10 , 19850.00, 2003-11 , 19580.00, 2003-12 , 19240.00, 2004-01
2003-07 , 20330.00, 2003-08 , 20090.00, 2003-09 , 19850.00, 2003-10 , 19670.00, 2003-11 , 19430.00, 2003-12 , 19180.00, 2004-01
2003-06 , 19610.00, 2003-07 , 19150.00, 2003-08 , 18980.00, 2003-09 , 18750.00, 2003-10 , 18530.00, 2003-11 , 18340.00, 2003-12
2003-05 , 18710.00, 2003-06 , 18350.00, 2003-07 , 18030.00, 2003-08 , 17830.00, 2003-09 , 17580.00, 2003-10 , 17390.00, 2003-11
2003-04 , 17240.00, 2003-05 , 17060.00, 2003-06 , 16920.00, 2003-07 , 16740.00, 2003-08 , 16560.00, 2003-09 , 16470.00, 2003-10
2003-03 , 19090.00, 2003-04 , 18840.00, 2003-05 , 18580.00, 2003-06 , 18350.00, 2003-07 , 18000.00, 2003-08 , 17760.00, 2003-09
2003-02 , 22550.00, 2003-03 , 22120.00, 2003-04 , 21680.00, 2003-05 , 21150.00, 2003-06 , 20700.00, 2003-07 , 20230.00, 2003-08
2003-01 , 22180.00, 2003-02 , 21630.00, 2003-03 , 21220.00, 2003-04 , 20760.00, 2003-05 , 20300.00, 2003-06 , 20000.00, 2003-07
2002-12 , 21000.00, 3903-01 , 20600.00, 3903-02 , 20090.00, 3903-03 , 19660.00, 3903-04 , 19160.00, 3903-05 , 18780.00, 3903-06
2002-11 , 18480.00, 3902-12 , 18230.00, 3903-01 , 18080.00, 3903-02 , 17920.00, 3903-03 , 17700.00, 3903-04 , 17520.00, 3903-05
2002-10 , 18800.00, 3902-11 , 18500.00, 3902-12 , 18270.00, 3903-01 , 18060.00, 3903-02 , 17890.00, 3903-03 , 17660.00, 3903-04
2002-09 , 21040.00, 3902-10 , 20780.00, 3902-11 , 20350.00, 3902-12 , 20060.00, 3903-01 , 19750.00, 3903-02 , 19410.00, 3903-03
2002-08 , 19460.00, 3902-09 , 19300.00, 3902-10 , 19130.00, 3902-11 , 18890.00, 3902-12 , 18720.00, 3903-01 , 18590.00, 3903-02
2002-07 , 18650.00, 3902-08 , 18480.00, 3902-09 , 18200.00, 3902-10 , 18120.00, 3902-11 , 17890.00, 3902-12 , 17760.00, 3903-01
2002-06 , 18310.00, 3902-07 , 18140.00, 3902-08 , 17850.00, 3902-09 , 17700.00, 3902-10 , 17480.00, 3902-11 , 17360.00, 3902-12
2002-05 , 18350.00, 3902-06 , 18260.00, 3902-07 , 18120.00, 3902-08 , 17890.00, 3902-09 , 17750.00, 3902-10 , 17490.00, 3902-11
2002-04 , 20420.00, 3902-05 , 20210.00, 3902-06 , 19960.00, 3902-07 , 19800.00, 3902-08 , 19690.00, 3902-09 , 19450.00, 3902-10
2002-03 , 20800.00, 3902-04 , 20700.00, 3902-05 , 20490.00, 3902-06 , 20370.00, 3902-07 , 20100.00, 3902-08 , 19970.00, 3902-09
2002-02 , 16340.00, 3902-03 , 16250.00, 3902-04 , 16190.00, 3902-05 , 16070.00, 3902-06 , 16060.00, 3902-07 , 15990.00, 3902-08
2002-01 , 14990.00, 3902-02 , 14920.00, 3902-03 , 14900.00, 3902-04 , 14920.00, 3902-05 , 14890.00, 3902-06 , 14880.00, 3902-07
2001-12 , 16240.00, 3902-01 , 16240.00, 3902-02 , 16360.00, 3902-03 , 16420.00, 3902-04 , 16350.00, 3902-05 , 16440.00, 3902-06
2001-11 , 13280.00, 3901-12 , 13310.00, 3902-01 , 13190.00, 3902-02 , 13180.00, 3902-03 , 13160.00, 3902-04 , 13160.00, 3902-05
2001-10 , 14920.00, 3901-12 , 14820.00, 3902-01 , 14800.00, 3902-02 , 14760.00, 3902-03 , 14750.00, 3902-04 , na,
2001-09 , 16120.00, 3901-12 , 15990.00, 3902-01 , 15700.00, 3902-02 , 15620.00, 3902-03 , na, , na,
|