Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNN2024Brent Crude Futures (Jul 2024) | 2024-05-31 | 82.43 | +0.65% | 0.53 | 82.97 | 81.21 | 셀 |
| BRNQ2024Brent Crude Futures (Aug 2024) | 2024-06-28 | 82.19 | +0.67% | 0.55 | 82.70 | 80.98 | 셀 |
| BRNU2024Brent Crude Futures (Sep 2024) | 2024-07-31 | 81.78 | +0.69% | 0.56 | 82.26 | 80.58 | 셀 |
| BRNV2024Brent Crude Futures (Oct 2024) | 2024-08-30 | 81.30 | +0.67% | 0.54 | 81.77 | 80.14 | 셀 |
| BRNX2024Brent Crude Futures (Nov 2024) | 2024-09-30 | 80.86 | +0.74% | 0.59 | 81.26 | 79.69 | 셀 |
| BRNZ2024Brent Crude Futures (Dec 2024) | 2024-10-31 | 80.34 | +0.69% | 0.55 | 80.77 | 79.23 | 셀 |
| BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 79.91 | +0.73% | 0.58 | 80.28 | 78.80 | 셀 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 79.45 | +0.70% | 0.55 | 79.83 | 78.39 | 셀 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 79.05 | +0.69% | 0.54 | 79.43 | 78.01 | 셀 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 78.79 | +0.82% | 0.64 | 79.04 | 77.78 | 셀 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 78.53 | +0.91% | 0.71 | 78.66 | 77.50 | 셀 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 78.05 | +0.66% | 0.51 | 78.41 | 77.08 | 셀 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 77.26 | 0.00% | 0.00 | 77.26 | 77.26 | 셀 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 76.98 | 0.00% | 0.00 | 76.98 | 76.98 | 셀 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 76.68 | 0.00% | 0.00 | 76.68 | 76.68 | 셀 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 77.02 | +0.80% | 0.61 | 77.02 | 76.79 | 뉴트럴 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 76.13 | 0.00% | 0.00 | 76.13 | 76.13 | 셀 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 76.36 | +0.67% | 0.51 | 76.66 | 75.48 | 셀 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 75.59 | 0.00% | 0.00 | 75.59 | 75.59 | 셀 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 75.34 | 0.00% | 0.00 | 75.34 | 75.34 | 셀 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 75.10 | 0.00% | 0.00 | 75.10 | 75.10 | 셀 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 74.86 | 0.00% | 0.00 | 74.86 | 74.86 | 셀 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 74.65 | 0.00% | 0.00 | 74.65 | 74.65 | 셀 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 74.89 | +0.62% | 0.46 | 75.17 | 74.22 | 뉴트럴 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 74.19 | −1.19% | −0.89 | 74.19 | 74.19 | 셀 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 73.96 | −1.18% | −0.88 | 73.96 | 73.96 | 셀 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 73.73 | 0.00% | 0.00 | 73.73 | 73.73 | 셀 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 73.54 | −1.16% | −0.86 | 73.54 | 73.54 | 셀 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 73.34 | −1.15% | −0.85 | 73.34 | 73.34 | 셀 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 73.78 | +0.86% | 0.63 | 73.86 | 72.97 | 바이 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 72.95 | −1.12% | −0.83 | 72.95 | 72.95 | 셀 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 72.76 | −1.11% | −0.82 | 72.76 | 72.76 | 셀 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 72.60 | −1.10% | −0.81 | 72.60 | 72.60 | 셀 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 72.43 | −1.09% | −0.80 | 72.43 | 72.43 | 셀 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 72.28 | −1.08% | −0.79 | 72.28 | 72.28 | 셀 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 72.52 | +0.51% | 0.37 | 72.52 | 72.52 | 바이 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 71.99 | −1.04% | −0.76 | 71.99 | 71.99 | 셀 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 71.84 | −1.03% | −0.75 | 71.84 | 71.84 | 셀 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 71.69 | −1.02% | −0.74 | 71.69 | 71.69 | 셀 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 71.53 | −1.01% | −0.73 | 71.53 | 71.53 | 셀 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 71.40 | −1.00% | −0.72 | 71.40 | 71.40 | 셀 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 71.84 | +0.86% | 0.61 | 71.92 | 71.57 | 스트롱 바이 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 71.10 | −0.99% | −0.71 | 71.10 | 71.10 | 셀 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 70.98 | −0.98% | −0.70 | 70.98 | 70.98 | 셀 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 70.86 | −0.96% | −0.69 | 70.86 | 70.86 | 셀 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 70.74 | −0.95% | −0.68 | 70.74 | 70.74 | 셀 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 70.63 | −0.94% | −0.67 | 70.63 | 70.63 | 셀 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 70.50 | −0.93% | −0.66 | 70.50 | 70.50 | 셀 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 70.37 | −0.92% | −0.65 | 70.37 | 70.37 | 셀 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 70.25 | −0.90% | −0.64 | 70.25 | 70.25 | 셀 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 70.14 | −0.89% | −0.63 | 70.14 | 70.14 | 셀 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 70.04 | −0.88% | −0.62 | 70.04 | 70.04 | 셀 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 69.94 | −0.86% | −0.61 | 69.94 | 69.94 | 셀 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 70.50 | +0.95% | 0.66 | 70.56 | 70.47 | 스트롱 바이 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 69.76 | −0.85% | −0.60 | 69.76 | 69.76 | 셀 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 69.68 | −0.85% | −0.60 | 69.68 | 69.68 | 셀 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 69.61 | −0.84% | −0.59 | 69.61 | 69.61 | 셀 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 69.54 | −0.83% | −0.58 | 69.54 | 69.54 | 셀 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 69.47 | −0.81% | −0.57 | 69.47 | 69.47 | 셀 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 69.42 | −0.80% | −0.56 | 69.42 | 69.42 | 셀 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 69.35 | −0.80% | −0.56 | 69.35 | 69.35 | 셀 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 69.29 | −0.79% | −0.55 | 69.29 | 69.29 | 셀 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 69.22 | −0.77% | −0.54 | 69.22 | 69.22 | 셀 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 69.15 | −0.76% | −0.53 | 69.15 | 69.15 | 셀 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 69.07 | −0.75% | −0.52 | 69.07 | 69.07 | 셀 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 69.00 | 0.00% | 0.00 | 69.00 | 69.00 | 뉴트럴 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 68.95 | −0.73% | −0.51 | 68.95 | 68.95 | 셀 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 68.90 | −0.73% | −0.51 | 68.90 | 68.90 | 뉴트럴 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 68.85 | −0.74% | −0.51 | 68.85 | 68.85 | 뉴트럴 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 68.80 | −0.74% | −0.51 | 68.80 | 68.80 | 셀 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 68.75 | −0.74% | −0.51 | 68.75 | 68.75 | 셀 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 68.70 | −0.74% | −0.51 | 68.70 | 68.70 | 셀 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 68.66 | −0.74% | −0.51 | 68.66 | 68.66 | 셀 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 68.62 | −0.74% | −0.51 | 68.62 | 68.62 | 셀 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 68.58 | −0.74% | −0.51 | 68.58 | 68.58 | 셀 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 68.55 | −0.74% | −0.51 | 68.55 | 68.55 | 셀 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 68.52 | −0.74% | −0.51 | 68.52 | 68.52 | 셀 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 68.49 | −0.74% | −0.51 | 68.49 | 68.49 | 셀 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 68.46 | −0.74% | −0.51 | 68.46 | 68.46 | 셀 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 68.44 | −0.74% | −0.51 | 68.44 | 68.44 | 셀 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 68.42 | −0.74% | −0.51 | 68.42 | 68.42 | 셀 |