Mặt hàng

Đơn vị

Crude Oil (WTI)

USD/bbl.

Crude Oil (Brent)

USD/bbl.

TOCOM Crude Oil

JPY/kl

NYMEX Natural Gas

USD/MMBtu

RBOB Gasoline

USd/gal.

NYMEX Heating Oil

USd/gal.

ICE Gasoil

USD/MT

TOCOM Kerosene

JPY/kl

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/19/14

102.57

102.61

102.43

102.50

+0.40

+0.39%

1,134

02/18/14

100.12

102.66

100.05

102.10

+1.97

+1.97%

180,218

02/14/14

100.01

100.26

99.27

100.13

+0.08

+0.08%

158,099

02/13/14

99.83

100.27

98.96

100.05

+0.13

+0.13%

129,207

02/12/14

99.89

100.79

99.63

99.92

+0.48

+0.48%

185,433

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/19/14

3.1073

3.1073

3.1018

3.1042

+0.0025

+0.08%

30

02/18/14

3.0773

3.1200

3.0734

3.1017

+0.0235

+0.76%

38,932

02/14/14

3.0387

3.0894

3.0307

3.0782

+0.0475

+1.57%

57,768

02/13/14

3.0179

3.0415

3.0043

3.0307

+0.0182

+0.60%

41,804

02/12/14

3.0303

3.0589

3.0027

3.0125

-0.0156

-0.52%

69,739

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/19/14

2.8373

2.8390

2.8363

2.8377

+0.0054

+0.19%

74

02/18/14

2.8052

2.8471

2.7963

2.8323

+0.0270

+0.96%

30,405

02/14/14

2.7724

2.8135

2.7612

2.8053

+0.0281

+1.01%

45,236

02/13/14

2.7598

2.7855

2.7332

2.7772

+0.0141

+0.51%

54,008

02/12/14

2.7546

2.7977

2.7546

2.7631

+0.0105

+0.38%

64,518

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/19/14

5.565

5.649

5.565

5.604

+0.053

+0.95%

670

02/18/14

5.384

5.612

5.371

5.551

+0.337

+6.46%

158,526

02/14/14

5.279

5.389

5.140

5.214

-0.009

-0.17%

206,717

02/13/14

4.828

5.239

4.818

5.223

+0.401

+8.32%

240,237

02/12/14

4.942

5.028

4.780

4.822

-0.002

-0.04%

220,394

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/18/14

109.21

110.60

108.70

110.46

+1.38

+1.27%

5,418

02/14/14

108.62

109.25

107.89

109.08

+0.56

+0.52%

5,486

02/13/14

108.01

108.72

107.67

108.52

+0.17

+0.16%

6,080

02/12/14

108.29

108.99

108.09

108.35

+0.17

+0.16%

9,502

02/11/14

108.04

108.62

107.94

108.18

+0.22

+0.20%

6,965

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/18/14

929.00

938.00

925.75

933.00

+9.00

+0.97%

53,831

02/17/14

924.50

928.75

923.50

924.00

+3.75

+0.41%

24,736

02/14/14

922.50

927.50

917.25

920.25

+1.75

+0.19%

60,235

02/13/14

920.00

923.00

916.00

918.50

-1.00

-0.11%

65,074

02/12/14

920.50

927.75

916.25

919.50

unch

unch

99,96

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/18/14

66,610

67,370

66,560

67,270

+740

+1.11%

0

02/17/14

66,210

66,700

66,000

66,530

+320

+0.48%

1,911

02/14/14

66,320

66,780

66,000

66,210

+40

+0.06%

1,458

02/13/14

66,630

67,100

66,160

66,170

-530

-0.79%

1,558

02/12/14

66,510

66,780

66,200

66,700

+80

+0.12%

1,555

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/18/14

77,990

78,980

77,810

78,830

+1,000

+1.28%

0

02/17/14

77,630

77,930

77,330

77,830

+280

+0.36%

2,114

02/14/14

77,420

78,070

77,100

77,550

+190

+0.25%

1,101

02/13/14

77,650

78,310

77,090

77,360

-460

-0.59%

1,737

02/12/14

77,460

77,840

77,040

77,820

+110

+0.14%

2,296