Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 73.32 | +1.57% | 1.13 | 73.40 | 72.15 | 바이 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 72.96 | +1.47% | 1.06 | 73.05 | 71.85 | 바이 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 72.64 | +1.37% | 0.98 | 72.74 | 71.60 | 바이 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 72.41 | +1.27% | 0.91 | 72.52 | 71.44 | 바이 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 72.23 | +1.22% | 0.87 | 72.33 | 71.31 | 바이 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 72.03 | +1.14% | 0.81 | 72.15 | 71.20 | 바이 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 71.83 | +1.10% | 0.78 | 71.94 | 71.11 | 바이 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 71.62 | +1.04% | 0.74 | 71.74 | 70.87 | 바이 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 71.42 | +1.00% | 0.71 | 71.53 | 70.70 | 바이 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 71.21 | +0.94% | 0.66 | 71.34 | 70.58 | 바이 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 71.06 | +0.92% | 0.65 | 71.19 | 70.43 | 바이 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 70.86 | +0.87% | 0.61 | 70.97 | 70.35 | 바이 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 70.70 | +0.87% | 0.61 | 70.70 | 70.70 | 바이 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 69.96 | 0.00% | 0.00 | 69.96 | 69.96 | 셀 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 69.84 | 0.00% | 0.00 | 69.84 | 69.84 | 셀 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 69.72 | 0.00% | 0.00 | 69.72 | 69.72 | 셀 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 70.15 | +0.76% | 0.53 | 70.28 | 69.65 | 바이 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 69.50 | 0.00% | 0.00 | 69.50 | 69.50 | 셀 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 69.37 | 0.00% | 0.00 | 69.37 | 69.37 | 셀 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 69.26 | 0.00% | 0.00 | 69.26 | 69.26 | 셀 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 69.16 | 0.00% | 0.00 | 69.16 | 69.16 | 셀 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 69.07 | 0.00% | 0.00 | 69.07 | 69.07 | 셀 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 69.42 | +0.64% | 0.44 | 69.56 | 68.98 | 뉴트럴 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 68.87 | 0.00% | 0.00 | 68.87 | 68.87 | 셀 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 68.79 | 0.00% | 0.00 | 68.79 | 68.79 | 셀 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 68.72 | 0.00% | 0.00 | 68.72 | 68.72 | 셀 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 68.65 | 0.00% | 0.00 | 68.65 | 68.65 | 셀 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 68.59 | −0.19% | −0.13 | 68.59 | 68.59 | 셀 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 68.88 | +0.48% | 0.33 | 69.03 | 68.56 | 뉴트럴 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 68.50 | −0.23% | −0.16 | 68.50 | 68.50 | 셀 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 68.44 | −0.25% | −0.17 | 68.44 | 68.44 | 스트롱 셀 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 68.35 | −0.26% | −0.18 | 68.35 | 68.35 | 스트롱 셀 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 68.29 | −0.26% | −0.18 | 68.29 | 68.29 | 스트롱 셀 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 68.22 | −0.26% | −0.18 | 68.22 | 68.22 | 스트롱 셀 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 68.46 | +0.40% | 0.27 | 68.64 | 68.20 | 셀 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 68.16 | −0.26% | −0.18 | 68.16 | 68.16 | 스트롱 셀 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 68.13 | −0.28% | −0.19 | 68.13 | 68.13 | 스트롱 셀 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 68.11 | −0.31% | −0.21 | 68.11 | 68.11 | 스트롱 셀 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 68.09 | −0.31% | −0.21 | 68.09 | 68.09 | 스트롱 셀 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 68.05 | −0.31% | −0.21 | 68.05 | 68.05 | 스트롱 셀 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 68.01 | 0.00% | 0.00 | 68.01 | 68.01 | 셀 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 67.98 | −0.31% | −0.21 | 67.98 | 67.98 | 스트롱 셀 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 67.94 | −0.32% | −0.22 | 67.94 | 67.94 | 스트롱 셀 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 67.89 | −0.32% | −0.22 | 67.89 | 67.89 | 스트롱 셀 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 67.85 | −0.32% | −0.22 | 67.85 | 67.85 | 스트롱 셀 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 67.82 | −0.34% | −0.23 | 67.82 | 67.82 | 스트롱 셀 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 67.79 | 0.00% | 0.00 | 67.79 | 67.79 | 셀 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 67.77 | −0.37% | −0.25 | 67.77 | 67.77 | 스트롱 셀 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 67.75 | −0.38% | −0.26 | 67.75 | 67.75 | 스트롱 셀 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 67.74 | −0.38% | −0.26 | 67.74 | 67.74 | 스트롱 셀 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 67.73 | −0.38% | −0.26 | 67.73 | 67.73 | 스트롱 셀 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 67.72 | −0.38% | −0.26 | 67.72 | 67.72 | 스트롱 셀 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 67.69 | −0.38% | −0.26 | 67.69 | 67.69 | 스트롱 셀 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 67.67 | −0.41% | −0.28 | 67.67 | 67.67 | 스트롱 셀 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 67.66 | −0.43% | −0.29 | 67.66 | 67.66 | 스트롱 셀 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 67.64 | −0.44% | −0.30 | 67.64 | 67.64 | 스트롱 셀 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 67.62 | −0.44% | −0.30 | 67.62 | 67.62 | 스트롱 셀 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 67.59 | −0.44% | −0.30 | 67.59 | 67.59 | 스트롱 셀 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 67.54 | 0.00% | 0.00 | 67.54 | 67.54 | 셀 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 67.53 | −0.46% | −0.31 | 67.53 | 67.53 | 스트롱 셀 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 67.52 | −0.47% | −0.32 | 67.52 | 67.52 | 스트롱 셀 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 67.52 | −0.47% | −0.32 | 67.52 | 67.52 | 스트롱 셀 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 67.51 | −0.47% | −0.32 | 67.51 | 67.51 | 스트롱 셀 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 67.49 | −0.47% | −0.32 | 67.49 | 67.49 | 스트롱 셀 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 67.48 | −0.47% | −0.32 | 67.48 | 67.48 | 스트롱 셀 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 67.47 | −0.50% | −0.34 | 67.47 | 67.47 | 스트롱 셀 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 67.45 | −0.52% | −0.35 | 67.45 | 67.45 | 스트롱 셀 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 67.44 | −0.52% | −0.35 | 67.44 | 67.44 | 스트롱 셀 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 67.42 | −0.52% | −0.35 | 67.42 | 67.42 | 스트롱 셀 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 67.39 | −0.52% | −0.35 | 67.39 | 67.39 | 스트롱 셀 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 67.36 | 0.00% | 0.00 | 67.36 | 67.36 | 셀 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 67.34 | −0.52% | −0.35 | 67.34 | 67.34 | 스트롱 셀 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 67.32 | −0.52% | −0.35 | 67.32 | 67.32 | 스트롱 셀 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 67.30 | −0.52% | −0.35 | 67.30 | 67.30 | 스트롱 셀 |