Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNN2024Brent Crude Futures (Jul 2024) | 2024-05-31 | 83.58 | +0.51% | 0.42 | 83.82 | 81.71 | 뉴트럴 |
| BRNQ2024Brent Crude Futures (Aug 2024) | 2024-06-28 | 83.00 | +0.34% | 0.28 | 83.26 | 81.31 | 뉴트럴 |
| BRNU2024Brent Crude Futures (Sep 2024) | 2024-07-31 | 82.42 | +0.23% | 0.19 | 82.69 | 80.86 | 뉴트럴 |
| BRNV2024Brent Crude Futures (Oct 2024) | 2024-08-30 | 81.84 | +0.17% | 0.14 | 82.10 | 80.38 | 뉴트럴 |
| BRNX2024Brent Crude Futures (Nov 2024) | 2024-09-30 | 81.30 | +0.11% | 0.09 | 81.55 | 79.92 | 뉴트럴 |
| BRNZ2024Brent Crude Futures (Dec 2024) | 2024-10-31 | 80.77 | +0.05% | 0.04 | 81.02 | 79.46 | 뉴트럴 |
| BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 80.26 | 0.00% | 0.00 | 80.50 | 79.01 | 뉴트럴 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 79.77 | −0.05% | −0.04 | 79.99 | 78.58 | 셀 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 79.30 | −0.09% | −0.07 | 79.54 | 78.15 | 셀 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 78.87 | −0.11% | −0.09 | 79.08 | 77.78 | 셀 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 78.49 | −0.13% | −0.10 | 78.70 | 77.44 | 셀 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 78.16 | −0.14% | −0.11 | 78.39 | 77.12 | 셀 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 77.82 | −0.15% | −0.12 | 77.82 | 77.82 | 셀 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 77.48 | −0.15% | −0.12 | 77.48 | 77.00 | 셀 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 77.13 | −0.16% | −0.12 | 77.13 | 77.13 | 셀 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 76.80 | −0.17% | −0.13 | 76.80 | 76.80 | 셀 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 76.47 | −0.20% | −0.15 | 76.47 | 76.47 | 셀 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 76.16 | −0.21% | −0.16 | 76.38 | 75.30 | 셀 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 75.85 | −0.22% | −0.17 | 75.85 | 75.85 | 셀 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 75.56 | −0.24% | −0.18 | 75.56 | 75.56 | 셀 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 75.29 | −0.25% | −0.19 | 75.29 | 75.29 | 셀 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 75.02 | −0.27% | −0.20 | 75.02 | 75.02 | 셀 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 74.75 | −0.28% | −0.21 | 74.75 | 74.75 | 셀 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 74.49 | −0.29% | −0.22 | 74.68 | 73.80 | 셀 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 74.22 | −0.31% | −0.23 | 74.22 | 74.22 | 셀 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 73.96 | −0.32% | −0.24 | 73.96 | 73.96 | 셀 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 73.70 | −0.34% | −0.25 | 73.70 | 73.70 | 셀 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 73.47 | −0.35% | −0.26 | 73.47 | 73.47 | 셀 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 73.24 | −0.37% | −0.27 | 73.24 | 73.24 | 셀 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 73.02 | −0.40% | −0.29 | 73.24 | 72.47 | 셀 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 72.79 | −0.41% | −0.30 | 72.79 | 72.79 | 셀 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 72.58 | −0.43% | −0.31 | 72.58 | 72.58 | 셀 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 72.38 | −0.44% | −0.32 | 72.38 | 72.38 | 셀 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 72.19 | −0.46% | −0.33 | 72.19 | 72.19 | 셀 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 72.05 | −0.48% | −0.35 | 72.05 | 72.05 | 셀 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 71.87 | −0.50% | −0.36 | 72.12 | 71.87 | 셀 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 71.67 | −0.51% | −0.37 | 71.67 | 71.67 | 셀 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 71.47 | −0.53% | −0.38 | 71.47 | 71.47 | 셀 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 71.29 | −0.54% | −0.39 | 71.29 | 71.29 | 셀 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 71.13 | −0.56% | −0.40 | 71.13 | 71.13 | 셀 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 70.97 | −0.57% | −0.41 | 70.97 | 70.97 | 셀 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 70.81 | −0.59% | −0.42 | 70.99 | 70.81 | 셀 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 70.67 | −0.59% | −0.42 | 70.67 | 70.67 | 셀 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 70.53 | −0.59% | −0.42 | 70.53 | 70.53 | 셀 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 70.40 | −0.61% | −0.43 | 70.40 | 70.40 | 셀 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 70.27 | −0.62% | −0.44 | 70.27 | 70.27 | 셀 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 70.11 | −0.64% | −0.45 | 70.11 | 70.11 | 셀 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 69.97 | −0.65% | −0.46 | 69.97 | 69.97 | 셀 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 69.83 | −0.65% | −0.46 | 69.83 | 69.83 | 셀 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 69.72 | −0.66% | −0.46 | 69.72 | 69.72 | 셀 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 69.61 | −0.67% | −0.47 | 69.61 | 69.61 | 셀 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 69.47 | −0.69% | −0.48 | 69.47 | 69.47 | 셀 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 69.34 | −0.70% | −0.49 | 69.34 | 69.34 | 셀 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 69.21 | −0.72% | −0.50 | 69.21 | 69.21 | 스트롱 셀 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 69.13 | −0.72% | −0.50 | 69.13 | 69.13 | 스트롱 셀 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 69.06 | −0.72% | −0.50 | 69.06 | 69.06 | 스트롱 셀 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 69.00 | −0.72% | −0.50 | 69.00 | 69.00 | 스트롱 셀 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 68.94 | −0.72% | −0.50 | 68.94 | 68.94 | 셀 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 68.86 | −0.74% | −0.51 | 68.86 | 68.86 | 셀 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 68.78 | −0.75% | −0.52 | 68.78 | 68.78 | 셀 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 68.71 | −0.75% | −0.52 | 68.71 | 68.71 | 셀 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 68.64 | −0.75% | −0.52 | 68.64 | 68.64 | 셀 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 68.57 | −0.75% | −0.52 | 68.57 | 68.57 | 스트롱 셀 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 68.48 | −0.75% | −0.52 | 68.48 | 68.48 | 스트롱 셀 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 68.39 | −0.77% | −0.53 | 68.39 | 68.39 | 스트롱 셀 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 68.31 | −0.78% | −0.54 | 68.31 | 68.31 | 스트롱 셀 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 68.27 | −0.78% | −0.54 | 68.27 | 68.27 | 스트롱 셀 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 68.23 | −0.79% | −0.54 | 68.23 | 68.23 | 스트롱 셀 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 68.19 | −0.79% | −0.54 | 68.19 | 68.19 | 스트롱 셀 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 68.16 | −0.79% | −0.54 | 68.16 | 68.16 | 스트롱 셀 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 68.12 | −0.79% | −0.54 | 68.12 | 68.12 | 스트롱 셀 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 68.08 | −0.79% | −0.54 | 68.08 | 68.08 | 스트롱 셀 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 68.04 | −0.79% | −0.54 | 68.04 | 68.04 | 스트롱 셀 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 68.00 | −0.79% | −0.54 | 68.00 | 68.00 | 스트롱 셀 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 67.97 | −0.79% | −0.54 | 67.97 | 67.97 | 스트롱 셀 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 67.94 | −0.79% | −0.54 | 67.94 | 67.94 | 스트롱 셀 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 67.90 | −0.79% | −0.54 | 67.90 | 67.90 | 스트롱 셀 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 67.87 | −0.77% | −0.53 | 67.87 | 67.87 | 스트롱 셀 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 67.87 | −0.77% | −0.53 | 67.87 | 67.87 | 스트롱 셀 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 67.87 | −0.77% | −0.53 | 67.87 | 67.87 | 스트롱 셀 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 67.87 | −0.77% | −0.53 | 67.87 | 67.87 | 스트롱 셀 |