Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 73.57 | +2.42% | 1.74 | 73.86 | 71.68 | 바이 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 73.18 | +2.29% | 1.64 | 73.48 | 71.40 | 바이 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 72.89 | +2.22% | 1.58 | 73.18 | 71.19 | 바이 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 72.64 | +2.11% | 1.50 | 72.95 | 71.03 | 바이 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 72.48 | +2.10% | 1.49 | 72.75 | 70.88 | 바이 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 72.26 | +2.00% | 1.42 | 72.55 | 70.73 | 바이 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 72.04 | +1.94% | 1.37 | 72.35 | 70.59 | 바이 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 71.87 | +1.94% | 1.37 | 72.15 | 70.44 | 바이 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 71.66 | +1.89% | 1.33 | 71.92 | 70.26 | 바이 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 71.46 | +1.84% | 1.29 | 71.73 | 70.07 | 바이 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 71.35 | +1.88% | 1.32 | 71.60 | 69.93 | 바이 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 71.11 | +1.79% | 1.25 | 71.38 | 70.20 | 바이 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 69.71 | 0.00% | 0.00 | 69.71 | 69.71 | 스트롱 셀 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 69.60 | 0.00% | 0.00 | 69.60 | 69.60 | 셀 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 69.49 | 0.00% | 0.00 | 69.49 | 69.49 | 셀 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 69.38 | 0.00% | 0.00 | 69.38 | 69.38 | 셀 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 70.46 | +1.70% | 1.18 | 70.69 | 69.24 | 바이 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 69.17 | 0.00% | 0.00 | 69.17 | 69.17 | 셀 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 69.06 | 0.00% | 0.00 | 69.06 | 69.06 | 셀 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 68.96 | 0.00% | 0.00 | 68.96 | 68.96 | 셀 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 68.88 | 0.00% | 0.00 | 68.88 | 68.88 | 셀 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 68.80 | 0.00% | 0.00 | 68.80 | 68.80 | 셀 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 69.76 | +1.51% | 1.04 | 69.97 | 68.68 | 뉴트럴 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 68.63 | 0.00% | 0.00 | 68.63 | 68.63 | 셀 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 68.56 | 0.00% | 0.00 | 68.56 | 68.56 | 셀 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 68.51 | 0.00% | 0.00 | 68.51 | 68.51 | 셀 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 68.46 | +0.06% | 0.04 | 68.46 | 68.46 | 스트롱 셀 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 68.41 | +0.04% | 0.03 | 68.41 | 68.41 | 스트롱 셀 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 69.48 | +1.59% | 1.09 | 69.48 | 68.63 | 뉴트럴 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 68.37 | +0.03% | 0.02 | 68.37 | 68.37 | 스트롱 셀 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 68.32 | +0.03% | 0.02 | 68.32 | 68.32 | 셀 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 68.25 | +0.03% | 0.02 | 68.25 | 68.25 | 셀 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 68.20 | +0.03% | 0.02 | 68.20 | 68.20 | 셀 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 68.15 | +0.01% | 0.01 | 68.15 | 68.15 | 셀 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 69.07 | +1.42% | 0.97 | 69.08 | 68.12 | 뉴트럴 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 68.06 | 0.00% | 0.00 | 68.06 | 68.06 | 스트롱 셀 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 68.07 | −0.01% | −0.01 | 68.07 | 68.07 | 스트롱 셀 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 68.07 | −0.01% | −0.01 | 68.07 | 68.07 | 스트롱 셀 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 68.05 | −0.01% | −0.01 | 68.05 | 68.05 | 스트롱 셀 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 68.03 | −0.01% | −0.01 | 68.03 | 68.03 | 스트롱 셀 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 68.01 | −0.01% | −0.01 | 68.01 | 68.01 | 스트롱 셀 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 67.99 | −0.03% | −0.02 | 67.99 | 67.99 | 스트롱 셀 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 67.97 | −0.03% | −0.02 | 67.97 | 67.97 | 스트롱 셀 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 67.93 | −0.03% | −0.02 | 67.93 | 67.93 | 스트롱 셀 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 67.90 | −0.03% | −0.02 | 67.90 | 67.90 | 스트롱 셀 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 67.89 | −0.03% | −0.02 | 67.89 | 67.89 | 스트롱 셀 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 68.30 | +0.66% | 0.45 | 68.30 | 68.26 | 스트롱 셀 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 67.85 | −0.04% | −0.03 | 67.85 | 67.85 | 스트롱 셀 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 67.85 | −0.03% | −0.02 | 67.85 | 67.85 | 스트롱 셀 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 67.84 | −0.04% | −0.03 | 67.84 | 67.84 | 스트롱 셀 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 67.83 | −0.04% | −0.03 | 67.83 | 67.83 | 스트롱 셀 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 67.82 | −0.04% | −0.03 | 67.82 | 67.82 | 스트롱 셀 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 67.81 | −0.04% | −0.03 | 67.81 | 67.81 | 스트롱 셀 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 67.80 | −0.04% | −0.03 | 67.80 | 67.80 | 스트롱 셀 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 67.81 | −0.03% | −0.02 | 67.81 | 67.81 | 스트롱 셀 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 67.80 | −0.03% | −0.02 | 67.80 | 67.80 | 스트롱 셀 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 67.79 | −0.03% | −0.02 | 67.79 | 67.79 | 스트롱 셀 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 67.77 | −0.03% | −0.02 | 67.77 | 67.77 | 스트롱 셀 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 67.74 | 0.00% | 0.00 | 67.74 | 67.74 | 셀 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 67.74 | −0.03% | −0.02 | 67.74 | 67.74 | 스트롱 셀 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 67.74 | −0.03% | −0.02 | 67.74 | 67.74 | 스트롱 셀 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 67.75 | −0.03% | −0.02 | 67.75 | 67.75 | 스트롱 셀 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 67.76 | −0.03% | −0.02 | 67.76 | 67.76 | 스트롱 셀 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 67.75 | −0.03% | −0.02 | 67.75 | 67.75 | 스트롱 셀 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 67.74 | −0.03% | −0.02 | 67.74 | 67.74 | 스트롱 셀 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 67.75 | −0.03% | −0.02 | 67.75 | 67.75 | 스트롱 셀 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 67.75 | −0.03% | −0.02 | 67.75 | 67.75 | 스트롱 셀 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 67.75 | −0.03% | −0.02 | 67.75 | 67.75 | 스트롱 셀 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 67.75 | −0.03% | −0.02 | 67.75 | 67.75 | 스트롱 셀 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 67.72 | −0.03% | −0.02 | 67.72 | 67.72 | 스트롱 셀 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 67.69 | 0.00% | 0.00 | 67.69 | 67.69 | 셀 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 67.67 | −0.03% | −0.02 | 67.67 | 67.67 | 스트롱 셀 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 67.65 | −0.03% | −0.02 | 67.65 | 67.65 | 스트롱 셀 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 67.63 | −0.03% | −0.02 | 67.63 | 67.63 | 스트롱 셀 |