Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 73.55 | +0.49% | 0.36 | 74.20 | 73.15 | 바이 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 73.17 | +0.44% | 0.32 | 73.81 | 72.81 | 바이 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 72.84 | +0.39% | 0.28 | 73.49 | 72.52 | 바이 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 72.55 | +0.33% | 0.24 | 73.23 | 72.28 | 바이 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 72.31 | +0.31% | 0.22 | 72.97 | 72.03 | 뉴트럴 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 72.02 | +0.21% | 0.15 | 72.73 | 71.83 | 뉴트럴 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 71.78 | +0.18% | 0.13 | 72.47 | 71.64 | 뉴트럴 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 71.50 | +0.10% | 0.07 | 72.23 | 71.40 | 뉴트럴 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 71.25 | +0.06% | 0.04 | 71.96 | 71.24 | 뉴트럴 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 71.10 | +0.13% | 0.09 | 71.73 | 71.06 | 뉴트럴 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 70.87 | +0.07% | 0.05 | 71.57 | 70.75 | 셀 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 70.59 | −0.03% | −0.02 | 71.28 | 70.59 | 셀 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 71.03 | +0.88% | 0.62 | 71.03 | 71.03 | 바이 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 70.43 | +0.26% | 0.18 | 70.43 | 70.43 | 뉴트럴 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 70.10 | 0.00% | 0.00 | 70.10 | 70.10 | 셀 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 69.97 | 0.00% | 0.00 | 69.97 | 69.97 | 셀 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 69.83 | −0.03% | −0.02 | 70.50 | 69.77 | 셀 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 69.72 | 0.00% | 0.00 | 69.72 | 69.72 | 셀 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 69.58 | 0.00% | 0.00 | 69.58 | 69.58 | 셀 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 69.44 | 0.00% | 0.00 | 69.44 | 69.44 | 셀 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 69.33 | 0.00% | 0.00 | 69.33 | 69.33 | 셀 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 69.21 | 0.00% | 0.00 | 69.21 | 69.21 | 셀 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 69.06 | −0.04% | −0.03 | 69.71 | 68.99 | 셀 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 68.96 | 0.00% | 0.00 | 68.96 | 68.96 | 셀 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 68.85 | 0.00% | 0.00 | 68.85 | 68.85 | 셀 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 68.76 | 0.00% | 0.00 | 68.76 | 68.76 | 셀 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 68.69 | −0.75% | −0.52 | 68.69 | 68.69 | 셀 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 68.62 | −0.74% | −0.51 | 68.62 | 68.62 | 셀 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 68.48 | −0.13% | −0.09 | 69.14 | 68.48 | 셀 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 68.50 | 0.00% | 0.00 | 68.50 | 68.50 | 셀 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 68.42 | −0.68% | −0.47 | 68.42 | 68.42 | 셀 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 68.33 | 0.00% | 0.00 | 68.33 | 68.33 | 셀 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 68.25 | 0.00% | 0.00 | 68.25 | 68.25 | 셀 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 68.18 | −0.63% | −0.43 | 68.18 | 68.18 | 셀 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 68.02 | −0.16% | −0.11 | 68.67 | 68.02 | 셀 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 68.08 | −0.61% | −0.42 | 68.08 | 68.08 | 셀 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 68.03 | −0.60% | −0.41 | 68.03 | 68.03 | 셀 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 67.99 | −0.58% | −0.40 | 67.99 | 67.99 | 셀 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 67.96 | −0.57% | −0.39 | 67.96 | 67.96 | 셀 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 67.92 | −0.54% | −0.37 | 67.92 | 67.92 | 셀 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 67.88 | 0.00% | 0.00 | 67.88 | 67.88 | 셀 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 67.84 | −0.50% | −0.34 | 67.84 | 67.84 | 셀 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 67.79 | −0.48% | −0.33 | 67.79 | 67.79 | 셀 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 67.72 | −0.47% | −0.32 | 67.72 | 67.72 | 셀 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 67.66 | −0.46% | −0.31 | 67.66 | 67.66 | 셀 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 67.62 | −0.43% | −0.29 | 67.62 | 67.62 | 셀 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 67.45 | −0.18% | −0.12 | 67.90 | 67.45 | 셀 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 67.55 | −0.40% | −0.27 | 67.55 | 67.55 | 셀 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 67.53 | −0.38% | −0.26 | 67.53 | 67.53 | 셀 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 67.51 | −0.37% | −0.25 | 67.51 | 67.51 | 셀 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 67.49 | −0.35% | −0.24 | 67.49 | 67.49 | 셀 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 67.46 | −0.35% | −0.24 | 67.46 | 67.46 | 셀 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 67.40 | −0.35% | −0.24 | 67.40 | 67.40 | 셀 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 67.37 | −0.34% | −0.23 | 67.37 | 67.37 | 셀 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 67.35 | −0.33% | −0.22 | 67.35 | 67.35 | 셀 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 67.32 | −0.31% | −0.21 | 67.32 | 67.32 | 스트롱 셀 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 67.28 | −0.31% | −0.21 | 67.28 | 67.28 | 스트롱 셀 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 67.22 | −0.31% | −0.21 | 67.22 | 67.22 | 스트롱 셀 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 67.01 | −0.21% | −0.14 | 67.16 | 67.01 | 스트롱 셀 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 67.13 | −0.30% | −0.20 | 67.13 | 67.13 | 스트롱 셀 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 67.11 | −0.30% | −0.20 | 67.11 | 67.11 | 스트롱 셀 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 67.09 | −0.30% | −0.20 | 67.09 | 67.09 | 스트롱 셀 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 67.07 | −0.30% | −0.20 | 67.07 | 67.07 | 스트롱 셀 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 67.05 | −0.28% | −0.19 | 67.05 | 67.05 | 스트롱 셀 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 67.03 | −0.27% | −0.18 | 67.03 | 67.03 | 스트롱 셀 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 67.00 | −0.27% | −0.18 | 67.00 | 67.00 | 스트롱 셀 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 66.97 | −0.27% | −0.18 | 66.97 | 66.97 | 스트롱 셀 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 66.95 | −0.27% | −0.18 | 66.95 | 66.95 | 스트롱 셀 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 66.92 | −0.27% | −0.18 | 66.92 | 66.92 | 스트롱 셀 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 66.90 | −0.27% | −0.18 | 66.90 | 66.90 | 스트롱 셀 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 66.88 | 0.00% | 0.00 | 66.88 | 66.88 | 셀 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 66.86 | −0.27% | −0.18 | 66.86 | 66.86 | 스트롱 셀 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 66.84 | −0.27% | −0.18 | 66.84 | 66.84 | 스트롱 셀 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 66.82 | −0.27% | −0.18 | 66.82 | 66.82 | 스트롱 셀 |
| BRNJ2031Brent Crude Futures (Apr 2031) | 2031-02-28 | 66.80 | −0.27% | −0.18 | 66.80 | 66.80 | — |
| BRNK2031Brent Crude Futures (May 2031) | 2031-03-31 | 66.78 | −0.27% | −0.18 | 66.78 | 66.78 | — |
| BRNM2031Brent Crude Futures (Jun 2031) | 2031-04-30 | 66.76 | −0.27% | −0.18 | 66.76 | 66.76 | — |
| BRNN2031Brent Crude Futures (Jul 2031) | 2031-05-30 | 66.75 | −0.27% | −0.18 | 66.75 | 66.75 | — |
| BRNQ2031Brent Crude Futures (Aug 2031) | 2031-06-30 | 66.74 | −0.27% | −0.18 | 66.74 | 66.74 | — |
| BRNU2031Brent Crude Futures (Sep 2031) | 2031-07-31 | 66.73 | −0.27% | −0.18 | 66.73 | 66.73 | — |
| BRNV2031Brent Crude Futures (Oct 2031) | 2031-08-29 | 66.72 | −0.27% | −0.18 | 66.72 | 66.72 | — |
| BRNX2031Brent Crude Futures (Nov 2031) | 2031-09-30 | 66.71 | −0.27% | −0.18 | 66.71 | 66.71 | — |
| BRNZ2031Brent Crude Futures (Dec 2031) | 2031-10-31 | 66.70 | −0.27% | −0.18 | 66.70 | 66.70 | — |
| BRNF2032Brent Crude Futures (Jan 2032) | 2031-11-28 | 66.69 | −0.27% | −0.18 | 66.69 | 66.69 | — |
| BRNG2032Brent Crude Futures (Feb 2032) | 2031-12-30 | 66.68 | −0.27% | −0.18 | 66.68 | 66.68 | — |
| BRNH2032Brent Crude Futures (Mar 2032) | 2032-01-30 | 66.67 | −0.27% | −0.18 | 66.67 | 66.67 | — |