Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 80.83 | −0.22% | −0.18 | 80.94 | 80.70 | 바이 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 79.51 | −0.18% | −0.14 | 79.61 | 79.40 | 바이 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 78.37 | −0.19% | −0.15 | 78.49 | 78.30 | 바이 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 77.47 | −0.15% | −0.12 | 77.58 | 77.43 | 바이 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 76.74 | −0.08% | −0.06 | 76.77 | 76.65 | 바이 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 76.07 | −0.05% | −0.04 | 76.10 | 75.98 | 바이 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 75.46 | −0.03% | −0.02 | 75.52 | 75.39 | 바이 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 74.87 | −0.05% | −0.04 | 74.96 | 74.83 | 바이 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 74.35 | −0.07% | −0.05 | 74.44 | 74.32 | 바이 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 73.89 | −0.07% | −0.05 | 73.96 | 73.84 | 바이 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 73.52 | 0.00% | 0.00 | 73.52 | 73.52 | 바이 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 73.15 | +0.03% | 0.02 | 73.15 | 73.15 | 바이 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 72.79 | 0.00% | 0.00 | 72.79 | 72.79 | 바이 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 72.48 | 0.00% | 0.00 | 72.48 | 72.48 | 바이 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 72.22 | 0.00% | 0.00 | 72.22 | 72.22 | 바이 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 71.93 | −0.08% | −0.06 | 71.98 | 71.89 | 바이 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 71.76 | 0.00% | 0.00 | 71.76 | 71.76 | 바이 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 71.53 | 0.00% | 0.00 | 71.53 | 71.53 | 바이 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 71.31 | 0.00% | 0.00 | 71.31 | 71.31 | 바이 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 71.11 | −0.46% | −0.33 | 71.11 | 71.11 | 바이 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 70.92 | −0.45% | −0.32 | 70.92 | 70.92 | 바이 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 70.65 | −0.13% | −0.09 | 70.76 | 70.64 | 바이 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 70.55 | −0.40% | −0.28 | 70.55 | 70.55 | 바이 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 70.38 | −0.37% | −0.26 | 70.38 | 70.38 | 바이 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 70.22 | −0.34% | −0.24 | 70.22 | 70.22 | 바이 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 70.09 | −0.31% | −0.22 | 70.09 | 70.09 | 바이 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 69.98 | −0.28% | −0.20 | 69.98 | 69.98 | 바이 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 69.87 | 0.00% | 0.00 | 69.87 | 69.87 | 바이 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 69.76 | −0.24% | −0.17 | 69.76 | 69.76 | 뉴트럴 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 69.62 | −0.26% | −0.18 | 69.62 | 69.62 | 뉴트럴 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 69.50 | −0.24% | −0.17 | 69.50 | 69.50 | 뉴트럴 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 69.40 | −0.19% | −0.13 | 69.40 | 69.40 | 뉴트럴 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 69.32 | −0.13% | −0.09 | 69.32 | 69.32 | 바이 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 69.23 | 0.00% | 0.00 | 69.23 | 69.23 | 바이 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 69.13 | −0.09% | −0.06 | 69.13 | 69.13 | 바이 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 69.06 | −0.06% | −0.04 | 69.06 | 69.06 | 바이 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 68.98 | −0.04% | −0.03 | 68.98 | 68.98 | 뉴트럴 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 68.92 | −0.01% | −0.01 | 68.92 | 68.92 | 바이 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 68.86 | +0.01% | 0.01 | 68.86 | 68.86 | 바이 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 68.81 | +0.04% | 0.03 | 68.81 | 68.81 | 바이 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 68.75 | +0.06% | 0.04 | 68.75 | 68.75 | 바이 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 68.67 | +0.07% | 0.05 | 68.67 | 68.67 | 바이 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 68.60 | +0.10% | 0.07 | 68.60 | 68.60 | 바이 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 68.53 | +0.13% | 0.09 | 68.53 | 68.53 | 바이 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 68.48 | +0.16% | 0.11 | 68.48 | 68.48 | 바이 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 68.40 | 0.00% | 0.00 | 68.40 | 68.40 | 뉴트럴 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 68.34 | +0.16% | 0.11 | 68.34 | 68.34 | 바이 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 68.29 | +0.16% | 0.11 | 68.29 | 68.29 | 바이 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 68.25 | +0.18% | 0.12 | 68.25 | 68.25 | 바이 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 68.21 | +0.19% | 0.13 | 68.21 | 68.21 | 뉴트럴 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 68.17 | +0.21% | 0.14 | 68.17 | 68.17 | 뉴트럴 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 68.13 | +0.22% | 0.15 | 68.13 | 68.13 | 뉴트럴 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 68.08 | +0.22% | 0.15 | 68.08 | 68.08 | 뉴트럴 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 68.03 | +0.22% | 0.15 | 68.03 | 68.03 | 뉴트럴 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 67.99 | +0.24% | 0.16 | 67.99 | 67.99 | 뉴트럴 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 67.95 | +0.25% | 0.17 | 67.95 | 67.95 | 뉴트럴 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 67.90 | +0.27% | 0.18 | 67.90 | 67.90 | 뉴트럴 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 67.86 | +0.27% | 0.18 | 67.86 | 67.54 | 뉴트럴 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 67.83 | +0.28% | 0.19 | 67.83 | 67.83 | 뉴트럴 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 67.81 | +0.30% | 0.20 | 67.81 | 67.81 | 뉴트럴 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 67.79 | +0.31% | 0.21 | 67.79 | 67.79 | 뉴트럴 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 67.76 | +0.31% | 0.21 | 67.76 | 67.76 | 뉴트럴 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 67.74 | +0.31% | 0.21 | 67.74 | 67.74 | 셀 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 67.72 | +0.31% | 0.21 | 67.72 | 67.72 | 뉴트럴 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 67.70 | +0.33% | 0.22 | 67.70 | 67.70 | 셀 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 67.68 | +0.34% | 0.23 | 67.68 | 67.68 | 셀 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 67.65 | +0.34% | 0.23 | 67.65 | 67.65 | 셀 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 67.62 | +0.34% | 0.23 | 67.62 | 67.62 | 셀 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 67.59 | +0.34% | 0.23 | 67.59 | 67.59 | 셀 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 67.56 | +0.34% | 0.23 | 67.56 | 67.56 | 셀 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 67.54 | +0.34% | 0.23 | 67.54 | 67.54 | 셀 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 67.52 | +0.34% | 0.23 | 67.52 | 67.52 | 셀 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 67.50 | +0.34% | 0.23 | 67.50 | 67.50 | 셀 |
| BRNJ2031Brent Crude Futures (Apr 2031) | 2031-02-28 | 67.48 | +0.34% | 0.23 | 67.48 | 67.48 | 뉴트럴 |
| BRNK2031Brent Crude Futures (May 2031) | 2031-03-31 | 67.46 | +0.34% | 0.23 | 67.46 | 67.46 | 뉴트럴 |
| BRNM2031Brent Crude Futures (Jun 2031) | 2031-04-30 | 67.44 | +0.34% | 0.23 | 67.44 | 67.44 | 뉴트럴 |
| BRNN2031Brent Crude Futures (Jul 2031) | 2031-05-30 | 67.43 | +0.34% | 0.23 | 67.43 | 67.43 | 뉴트럴 |
| BRNQ2031Brent Crude Futures (Aug 2031) | 2031-06-30 | 67.42 | +0.34% | 0.23 | 67.42 | 67.42 | 뉴트럴 |
| BRNU2031Brent Crude Futures (Sep 2031) | 2031-07-31 | 67.41 | +0.34% | 0.23 | 67.41 | 67.41 | 뉴트럴 |
| BRNV2031Brent Crude Futures (Oct 2031) | 2031-08-29 | 67.40 | +0.34% | 0.23 | 67.40 | 67.40 | 뉴트럴 |
| BRNX2031Brent Crude Futures (Nov 2031) | 2031-09-30 | 67.39 | +0.34% | 0.23 | 67.39 | 67.39 | 뉴트럴 |
| BRNZ2031Brent Crude Futures (Dec 2031) | 2031-10-31 | 67.38 | +0.34% | 0.23 | 67.38 | 67.38 | 뉴트럴 |
| BRNF2032Brent Crude Futures (Jan 2032) | 2031-11-28 | 67.37 | +0.34% | 0.23 | 67.37 | 67.37 | 뉴트럴 |
| BRNG2032Brent Crude Futures (Feb 2032) | 2031-12-30 | 67.36 | +0.34% | 0.23 | 67.36 | 67.36 | 뉴트럴 |
| BRNH2032Brent Crude Futures (Mar 2032) | 2032-01-30 | 67.35 | +0.34% | 0.23 | 67.35 | 67.35 | 뉴트럴 |