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

02/20/14

103.41

103.50

102.75

102.92

-0.39

-0.38%

31,296

02/19/14

103.14

103.80

102.40

103.31

+0.88

+0.86%

116,164

02/18/14

100.32

103.25

100.23

102.43

+2.13

+2.12%

177,371

02/14/14

100.34

100.47

99.43

100.30

-0.05

-0.05%

229,784

02/13/14

100.27

100.66

99.40

100.35

-0.02

-0.02%

221,722

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/21/14

102.87

102.92

102.53

102.61

-0.14

-0.14%

4,378

02/20/14

102.89

103.04

102.28

102.75

-0.09

-0.09%

194,397

02/19/14

102.57

103.29

101.96

102.84

+0.74

+0.72%

246,417

02/18/14

100.12

102.66

100.05

102.10

+1.97

+1.97%

190,438

02/14/14

100.01

100.26

99.27

100.13

+0.08

+0.08%

158,09

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/21/14

3.1814

3.1814

3.1685

3.1685

-0.0092

-0.29%

139

02/20/14

3.1589

3.1848

3.1250

3.1777

+0.0309

+0.98%

38,891

02/19/14

3.1073

3.1542

3.0941

3.1468

+0.0451

+1.45%

40,663

02/18/14

3.0773

3.1200

3.0734

3.1017

+0.0235

+0.76%

52,521

02/14/14

3.0387

3.0894

3.0307

3.0782

+0.0475

+1.57%

57,768

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/21/14

2.8628

2.8628

2.8390

2.8400

-0.0066

-0.23%

107

02/20/14

2.8215

2.8603

2.7850

2.8466

+0.0219

+0.78%

30,028

02/19/14

2.8373

2.8442

2.8150

2.8247

-0.0076

-0.27%

33,802

02/18/14

2.8052

2.8471

2.7963

2.8323

+0.0270

+0.96%

43,201

02/14/14

2.7724

2.8135

2.7612

2.8053

+0.0281

+1.01%

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/21/14

6.068

6.294

6.052

6.284

+0.220

+3.63%

4,507

02/20/14

6.095

6.400

5.882

6.064

-0.085

-1.38%

180,025

02/19/14

5.565

6.275

5.560

6.149

+0.598

+10.77%

242,488

02/18/14

5.384

5.612

5.371

5.551

+0.337

+6.46%

192,539

02/14/14

5.279

5.389

5.140

5.214

-0.009

-0.17%

206,717

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/21/14

110.24

110.29

110.08

110.08

-0.22

-0.20%

183

02/20/14

110.07

110.45

109.59

110.30

-0.17

-0.15%

5,272

02/19/14

110.31

110.83

110.03

110.47

+0.01

+0.01%

4,749

02/18/14

109.21

110.60

108.70

110.46

+1.38

+1.27%

5,560

02/14/14

108.62

109.25

107.89

109.08

+0.56

+0.52%

5,78

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/20/14

67,470

67,860

66,900

66,980

-620

-0.92%

0

02/19/14

67,370

67,900

67,000

67,600

+330

+0.49%

2,159

02/18/14

66,610

67,370

66,560

67,270

+740

+1.11%

2,126

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

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/20/14

67,470

67,860

66,900

66,980

-620

-0.92%

0

02/19/14

67,370

67,900

67,000

67,600

+330

+0.49%

2,159

02/18/14

66,610

67,370

66,560

67,270

+740

+1.11%

2,126

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

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/20/14

78,960

79,390

78,040

78,190

-910

-1.15%

0

02/19/14

78,860

79,650

78,550

79,100

+270

+0.34%

2,223

02/18/14

77,990

78,980

77,810

78,830

+1,000

+1.28%

1,968

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