Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNN2024Brent Crude Futures (Jul 2024) | 2024-05-31 | 83.10 | +1.19% | 0.98 | 83.20 | 82.08 | 뉴트럴 |
| BRNQ2024Brent Crude Futures (Aug 2024) | 2024-06-28 | 82.88 | +1.27% | 1.04 | 82.96 | 81.84 | 바이 |
| BRNU2024Brent Crude Futures (Sep 2024) | 2024-07-31 | 82.45 | +1.29% | 1.05 | 82.53 | 81.42 | 바이 |
| BRNV2024Brent Crude Futures (Oct 2024) | 2024-08-30 | 81.96 | +1.30% | 1.05 | 82.02 | 80.92 | 바이 |
| BRNX2024Brent Crude Futures (Nov 2024) | 2024-09-30 | 81.44 | +1.29% | 1.04 | 81.49 | 80.44 | 바이 |
| BRNZ2024Brent Crude Futures (Dec 2024) | 2024-10-31 | 80.92 | +1.28% | 1.02 | 80.98 | 79.92 | 바이 |
| BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 80.43 | +1.26% | 1.00 | 80.48 | 79.49 | 바이 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 79.97 | +1.24% | 0.98 | 80.00 | 79.09 | 바이 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 79.55 | +1.23% | 0.97 | 79.59 | 78.62 | 바이 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 79.16 | +1.23% | 0.96 | 79.18 | 78.27 | 바이 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 78.80 | +1.21% | 0.94 | 78.82 | 77.95 | 바이 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 78.49 | +1.20% | 0.93 | 78.52 | 77.61 | 바이 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 78.19 | +1.19% | 0.92 | 78.19 | 78.19 | 바이 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 77.88 | +1.17% | 0.90 | 77.88 | 77.88 | 바이 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 77.56 | +1.16% | 0.89 | 77.56 | 77.56 | 바이 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 77.26 | +1.14% | 0.87 | 77.26 | 77.26 | 바이 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 76.96 | +1.12% | 0.85 | 76.96 | 76.96 | 바이 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 76.66 | +1.11% | 0.84 | 76.70 | 75.89 | 바이 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 76.38 | +1.10% | 0.83 | 76.38 | 76.38 | 바이 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 76.12 | +1.09% | 0.82 | 76.12 | 76.12 | 바이 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 75.86 | +1.08% | 0.81 | 75.86 | 75.86 | 바이 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 75.60 | +1.06% | 0.79 | 75.60 | 75.60 | 바이 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 75.36 | +1.03% | 0.77 | 75.36 | 75.36 | 바이 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 75.12 | +1.01% | 0.75 | 75.14 | 74.57 | 바이 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 74.87 | +1.00% | 0.74 | 74.87 | 74.87 | 바이 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 74.63 | +0.99% | 0.73 | 74.63 | 74.63 | 바이 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 74.39 | +0.98% | 0.72 | 74.39 | 74.39 | 바이 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 74.18 | +0.95% | 0.70 | 74.18 | 74.18 | 바이 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 73.97 | +0.94% | 0.69 | 73.97 | 73.97 | 바이 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 73.76 | +0.92% | 0.67 | 73.78 | 73.22 | 바이 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 73.55 | +0.91% | 0.66 | 73.55 | 73.55 | 바이 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 73.34 | +0.89% | 0.65 | 73.34 | 73.34 | 바이 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 73.18 | +0.88% | 0.64 | 73.18 | 73.18 | 바이 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 73.01 | +0.87% | 0.63 | 73.01 | 73.01 | 바이 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 72.85 | +0.86% | 0.62 | 72.85 | 72.85 | 바이 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 72.70 | +0.85% | 0.61 | 72.70 | 72.70 | 바이 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 72.54 | +0.83% | 0.60 | 72.54 | 72.54 | 스트롱 바이 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 72.38 | +0.82% | 0.59 | 72.38 | 72.38 | 스트롱 바이 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 72.22 | +0.81% | 0.58 | 72.22 | 72.22 | 스트롱 바이 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 72.05 | +0.80% | 0.57 | 72.05 | 72.05 | 스트롱 바이 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 71.90 | +0.78% | 0.56 | 71.90 | 71.90 | 스트롱 바이 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 71.73 | +0.77% | 0.55 | 71.73 | 71.73 | 스트롱 바이 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 71.60 | +0.77% | 0.55 | 71.60 | 71.60 | 스트롱 바이 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 71.48 | +0.78% | 0.55 | 71.48 | 71.48 | 스트롱 바이 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 71.37 | +0.78% | 0.55 | 71.37 | 71.37 | 스트롱 바이 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 71.24 | +0.76% | 0.54 | 71.24 | 71.24 | 스트롱 바이 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 71.12 | +0.75% | 0.53 | 71.12 | 71.12 | 스트롱 바이 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 70.98 | +0.74% | 0.52 | 70.98 | 70.98 | 스트롱 바이 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 70.86 | +0.74% | 0.52 | 70.86 | 70.86 | 스트롱 바이 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 70.75 | +0.74% | 0.52 | 70.75 | 70.75 | 스트롱 바이 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 70.63 | +0.73% | 0.51 | 70.63 | 70.63 | 스트롱 바이 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 70.52 | +0.71% | 0.50 | 70.52 | 70.52 | 스트롱 바이 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 70.40 | +0.70% | 0.49 | 70.40 | 70.40 | 스트롱 바이 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 70.31 | +0.70% | 0.49 | 70.31 | 70.31 | 스트롱 바이 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 70.23 | +0.70% | 0.49 | 70.23 | 70.23 | 스트롱 바이 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 70.15 | +0.70% | 0.49 | 70.15 | 70.15 | 스트롱 바이 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 70.08 | +0.70% | 0.49 | 70.08 | 70.08 | 스트롱 바이 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 70.01 | +0.70% | 0.49 | 70.01 | 70.01 | 스트롱 바이 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 69.95 | +0.71% | 0.49 | 69.95 | 69.95 | 스트롱 바이 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 69.88 | +0.69% | 0.48 | 69.88 | 69.88 | 스트롱 바이 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 69.81 | +0.69% | 0.48 | 69.81 | 69.81 | 스트롱 바이 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 69.75 | +0.69% | 0.48 | 69.75 | 69.75 | 스트롱 바이 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 69.68 | +0.69% | 0.48 | 69.68 | 69.68 | 스트롱 바이 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 69.61 | +0.69% | 0.48 | 69.61 | 69.61 | 스트롱 바이 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 69.54 | +0.70% | 0.48 | 69.54 | 69.54 | 스트롱 바이 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 69.45 | +0.68% | 0.47 | 69.45 | 69.45 | 스트롱 바이 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 69.40 | +0.68% | 0.47 | 69.40 | 69.40 | 바이 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 69.35 | +0.68% | 0.47 | 69.35 | 69.35 | 바이 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 69.31 | +0.68% | 0.47 | 69.31 | 69.31 | 바이 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 69.27 | +0.68% | 0.47 | 69.27 | 69.27 | 바이 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 69.23 | +0.68% | 0.47 | 69.23 | 69.23 | 바이 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 69.19 | +0.68% | 0.47 | 69.19 | 69.19 | 바이 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 69.15 | +0.68% | 0.47 | 69.15 | 69.15 | 바이 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 69.11 | +0.68% | 0.47 | 69.11 | 69.11 | 바이 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 69.08 | +0.69% | 0.47 | 69.08 | 69.08 | 바이 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 69.06 | +0.69% | 0.47 | 69.06 | 69.06 | 바이 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 69.04 | +0.69% | 0.47 | 69.04 | 69.04 | 바이 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 69.02 | +0.69% | 0.47 | 69.02 | 69.02 | 바이 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 68.99 | +0.69% | 0.47 | 68.99 | 68.99 | 바이 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 68.97 | +0.69% | 0.47 | 68.97 | 68.97 | 바이 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 68.95 | +0.69% | 0.47 | 68.95 | 68.95 | 바이 |