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

103.30

103.31

unch

unch

99

02/19/14

103.14

103.80

102.40

103.31

+0.88

+0.86%

79,280

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

02/20/14

102.89

103.00

102.73

102.78

-0.06

-0.06%

704

02/19/14

102.57

103.29

101.96

102.84

+0.74

+0.72%

233,394

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%

158,099

02/13/14

99.83

100.27

98.96

100.05

+0.13

+0.13%

129,207

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/20/14

3.1589

3.1600

3.1475

3.1475

+0.0007

+0.02%

227

02/19/14

3.1073

3.1542

3.0941

3.1468

+0.0451

+1.45%

26,509

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

02/13/14

3.0179

3.0415

3.0043

3.0307

+0.0182

+0.60%

41,804

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/20/14

2.8215

2.8221

2.8151

2.8151

-0.0096

-0.34%

16

02/19/14

2.8373

2.8442

2.8150

2.8247

-0.0076

-0.27%

20,380

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%

45,236

02/13/14

2.7598

2.7855

2.7332

2.7772

+0.0141

+0.51%

54,008

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/20/14

6.095

6.136

6.026

6.054

-0.095

-1.54%

860

02/19/14

5.565

6.275

5.560

6.149

+0.598

+10.77%

200,346

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

02/13/14

4.828

5.239

4.818

5.223

+0.401

+8.32%

240,237

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

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%

5,786

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

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/19/14

937.50

942.50

933.25

940.50

+7.50

+0.80%

54,255

02/18/14

929.00

938.00

925.75

933.00

+9.00

+0.97%

53,834

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

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/19/14

67,370

67,900

67,000

67,600

+330

+0.49%

0

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%

Ngày

Mở

Cao

Thấp

Chốt

Hợp đồng

02/19/14

78,860

79,650

78,550

79,100

+270

+0.34%

0

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

02/13/14

77,650

78,310

77,090

77,360

-460

-0.59%

1,737