Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNN2024Brent Crude Futures (Jul 2024) | 2024-05-31 | 82.96 | −0.85% | −0.71 | 84.39 | 82.78 | 셀 |
| BRNQ2024Brent Crude Futures (Aug 2024) | 2024-06-28 | 82.45 | −0.70% | −0.58 | 83.74 | 82.29 | 셀 |
| BRNU2024Brent Crude Futures (Sep 2024) | 2024-07-31 | 81.91 | −0.59% | −0.49 | 83.11 | 81.77 | 셀 |
| BRNV2024Brent Crude Futures (Oct 2024) | 2024-08-30 | 81.37 | −0.51% | −0.42 | 82.50 | 81.24 | 셀 |
| BRNX2024Brent Crude Futures (Nov 2024) | 2024-09-30 | 80.87 | −0.46% | −0.37 | 81.94 | 80.74 | 셀 |
| BRNZ2024Brent Crude Futures (Dec 2024) | 2024-10-31 | 80.38 | −0.40% | −0.32 | 81.40 | 80.24 | 셀 |
| BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 79.90 | −0.35% | −0.28 | 80.87 | 79.76 | 셀 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 79.43 | −0.31% | −0.25 | 80.36 | 79.31 | 셀 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 78.99 | −0.27% | −0.21 | 79.87 | 78.87 | 셀 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 78.59 | −0.22% | −0.17 | 79.43 | 78.48 | 뉴트럴 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 78.24 | −0.17% | −0.13 | 78.97 | 78.12 | 뉴트럴 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 77.93 | −0.14% | −0.11 | 78.65 | 77.80 | 뉴트럴 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 77.62 | −0.12% | −0.09 | 77.62 | 77.62 | 셀 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 77.30 | −0.09% | −0.07 | 77.30 | 77.30 | 뉴트럴 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 76.97 | −0.08% | −0.06 | 76.97 | 76.97 | 뉴트럴 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 76.68 | −0.05% | −0.04 | 76.68 | 76.68 | 셀 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 76.39 | −0.03% | −0.02 | 76.39 | 76.39 | 뉴트럴 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 76.11 | +0.01% | 0.01 | 76.78 | 76.00 | 뉴트럴 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 75.83 | +0.03% | 0.02 | 75.83 | 75.83 | 뉴트럴 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 75.56 | +0.04% | 0.03 | 75.56 | 75.56 | 뉴트럴 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 75.32 | +0.07% | 0.05 | 75.57 | 75.32 | 뉴트럴 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 75.08 | +0.09% | 0.07 | 75.08 | 75.08 | 뉴트럴 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 74.84 | +0.12% | 0.09 | 74.84 | 74.84 | 뉴트럴 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 74.61 | +0.15% | 0.11 | 75.15 | 74.52 | 뉴트럴 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 74.36 | +0.16% | 0.12 | 74.36 | 74.36 | 뉴트럴 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 74.12 | +0.18% | 0.13 | 74.12 | 74.12 | 뉴트럴 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 73.89 | +0.19% | 0.14 | 73.89 | 73.89 | 뉴트럴 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 73.69 | +0.20% | 0.15 | 73.69 | 73.69 | 뉴트럴 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 73.48 | +0.22% | 0.16 | 73.48 | 73.48 | 뉴트럴 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 73.29 | +0.25% | 0.18 | 73.74 | 73.22 | 뉴트럴 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 73.08 | +0.26% | 0.19 | 73.08 | 73.08 | 뉴트럴 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 72.89 | +0.28% | 0.20 | 73.63 | 72.89 | 뉴트럴 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 72.71 | +0.29% | 0.21 | 72.71 | 72.71 | 뉴트럴 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 72.53 | +0.30% | 0.22 | 72.53 | 72.53 | 뉴트럴 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 72.41 | +0.32% | 0.23 | 72.41 | 72.41 | 뉴트럴 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 72.25 | +0.33% | 0.24 | 72.50 | 72.25 | 뉴트럴 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 72.06 | +0.35% | 0.25 | 72.06 | 72.06 | 뉴트럴 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 71.88 | +0.36% | 0.26 | 71.88 | 71.88 | 뉴트럴 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 71.72 | +0.36% | 0.26 | 71.72 | 71.72 | 뉴트럴 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 71.57 | +0.36% | 0.26 | 71.57 | 71.57 | 뉴트럴 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 71.42 | +0.38% | 0.27 | 71.42 | 71.42 | 뉴트럴 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 71.28 | +0.39% | 0.28 | 71.46 | 71.28 | 뉴트럴 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 71.14 | +0.40% | 0.28 | 71.14 | 71.14 | 뉴트럴 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 71.00 | +0.40% | 0.28 | 71.00 | 71.00 | 뉴트럴 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 70.88 | +0.40% | 0.28 | 70.88 | 70.88 | 뉴트럴 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 70.76 | +0.41% | 0.29 | 70.76 | 70.76 | 뉴트럴 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 70.62 | +0.43% | 0.30 | 70.62 | 70.62 | 뉴트럴 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 70.50 | +0.44% | 0.31 | 70.50 | 70.50 | 뉴트럴 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 70.36 | +0.44% | 0.31 | 70.36 | 70.36 | 뉴트럴 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 70.25 | +0.44% | 0.31 | 70.25 | 70.25 | 뉴트럴 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 70.15 | +0.46% | 0.32 | 70.15 | 70.15 | 뉴트럴 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 70.03 | +0.47% | 0.33 | 70.03 | 70.03 | 뉴트럴 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 69.91 | +0.47% | 0.33 | 69.91 | 69.91 | 뉴트럴 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 69.79 | +0.48% | 0.33 | 69.79 | 69.79 | 셀 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 69.71 | +0.48% | 0.33 | 69.71 | 69.71 | 뉴트럴 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 69.64 | +0.48% | 0.33 | 69.64 | 69.64 | 뉴트럴 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 69.58 | +0.48% | 0.33 | 69.58 | 69.58 | 셀 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 69.52 | +0.48% | 0.33 | 69.52 | 69.52 | 셀 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 69.45 | +0.49% | 0.34 | 69.45 | 69.45 | 셀 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 69.38 | +0.51% | 0.35 | 69.38 | 69.38 | 셀 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 69.31 | +0.51% | 0.35 | 69.31 | 69.31 | 셀 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 69.24 | +0.51% | 0.35 | 69.24 | 69.24 | 셀 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 69.17 | +0.51% | 0.35 | 69.17 | 69.17 | 셀 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 69.08 | +0.51% | 0.35 | 69.08 | 69.08 | 셀 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 69.00 | +0.52% | 0.36 | 69.00 | 69.00 | 셀 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 68.93 | +0.53% | 0.36 | 68.93 | 68.93 | 셀 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 68.90 | +0.53% | 0.36 | 68.90 | 68.90 | 셀 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 68.87 | +0.53% | 0.36 | 68.87 | 68.87 | 셀 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 68.84 | +0.53% | 0.36 | 68.84 | 68.84 | 셀 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 68.81 | +0.53% | 0.36 | 68.81 | 68.81 | 셀 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 68.76 | +0.53% | 0.36 | 68.76 | 68.76 | 셀 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 68.70 | +0.53% | 0.36 | 68.70 | 68.70 | 셀 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 68.67 | +0.53% | 0.36 | 68.67 | 68.67 | 셀 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 68.64 | +0.53% | 0.36 | 68.64 | 68.64 | 셀 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 68.61 | +0.53% | 0.36 | 68.61 | 68.61 | 셀 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 68.58 | +0.53% | 0.36 | 68.58 | 68.58 | 셀 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 68.54 | +0.53% | 0.36 | 68.54 | 68.54 | 셀 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 68.49 | +0.53% | 0.36 | 68.49 | 68.49 | 셀 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 68.49 | +0.53% | 0.36 | 68.49 | 68.49 | 셀 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 68.49 | +0.53% | 0.36 | 68.49 | 68.49 | 셀 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 68.49 | +0.53% | 0.36 | 68.49 | 68.49 | 셀 |