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

02/18/14

100.32

101.13

100.23

100.84

+0.54

+0.54%

23,216

02/17/14

100.32

101.13

100.23

100.79

+0.49

+0.49%

0

02/14/14

100.34

100.47

99.43

100.30

-0.05

-0.05%

195,680

02/13/14

100.27

100.66

99.40

100.35

-0.02

-0.02%

221,722

02/12/14

100.46

101.38

100.04

100.37

+0.43

+0.43%

318,686

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/18/14

3.0773

3.0951

3.0734

3.0865

+0.0083

+0.27%

3,787

02/17/14

3.0773

3.0951

3.0734

3.0875

+0.0093

+0.30%

0

02/14/14

3.0387

3.0894

3.0307

3.0782

+0.0475

+1.57%

45,443

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

02/18/14

2.8052

2.8270

2.7963

2.8250

+0.0197

+0.70%

3,585

02/17/14

2.8052

2.8270

2.7963

2.8261

+0.0208

+0.74%

0

02/14/14

2.7724

2.8135

2.7612

2.8053

+0.0281

+1.01%

31,659

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

02/18/14

5.384

5.536

5.371

5.504

+0.290

+5.56%

22,292

02/17/14

5.384

5.536

5.371

5.527

+0.313

+6.00%

0

02/14/14

5.279

5.389

5.140

5.214

-0.009

-0.17%

173,650

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

02/17/14

109.13

109.40

108.64

109.18

+0.10

+0.09%

56,865

02/14/14

108.58

109.25

107.85

109.08

+0.56

+0.52%

146,752

02/13/14

108.20

108.74

107.64

108.52

+0.17

+0.16%

218,962

02/12/14

108.24

109.00

108.07

108.35

+0.17

+0.16%

249,899

02/11/14

107.72

108.63

107.72

108.18

+0.22

+0.20%

212,206

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

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

99,969

02/11/14

915.75

921.00

913.75

919.50

+1.00

+0.11%

99,974

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/17/14

66,210

66,700

66,000

66,530

+320

+0.48%

0

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

02/10/14

65,510

67,070

64,970

66,620

+1,080

+1.65%

1,385

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/17/14

77,630

77,930

77,330

77,830

+280

+0.36%

0

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

02/10/14

76,810

78,350

75,690

77,710

+960

+1.25%

1,544