Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNN2024Brent Crude Futures (Jul 2024) | 2024-05-31 | 84.06 | +1.16% | 0.96 | 84.28 | 83.00 | 바이 |
| BRNQ2024Brent Crude Futures (Aug 2024) | 2024-06-28 | 83.81 | +1.12% | 0.93 | 84.02 | 82.76 | 바이 |
| BRNU2024Brent Crude Futures (Sep 2024) | 2024-07-31 | 83.37 | +1.12% | 0.92 | 83.58 | 82.35 | 스트롱 바이 |
| BRNV2024Brent Crude Futures (Oct 2024) | 2024-08-30 | 82.86 | +1.10% | 0.90 | 83.07 | 81.87 | 바이 |
| BRNX2024Brent Crude Futures (Nov 2024) | 2024-09-30 | 82.34 | +1.11% | 0.90 | 82.53 | 81.34 | 바이 |
| BRNZ2024Brent Crude Futures (Dec 2024) | 2024-10-31 | 81.81 | +1.10% | 0.89 | 82.00 | 80.82 | 바이 |
| BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 81.31 | +1.09% | 0.88 | 81.50 | 80.35 | 바이 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 80.88 | +1.14% | 0.91 | 81.02 | 79.89 | 바이 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 80.40 | +1.07% | 0.85 | 80.58 | 79.52 | 바이 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 79.98 | +1.04% | 0.82 | 80.15 | 79.16 | 바이 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 79.62 | +1.04% | 0.82 | 79.78 | 78.82 | 바이 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 79.27 | +0.99% | 0.78 | 79.43 | 78.41 | 바이 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 78.80 | +0.78% | 0.61 | 78.80 | 78.80 | 바이 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 77.88 | 0.00% | 0.00 | 77.88 | 77.88 | 바이 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 77.56 | 0.00% | 0.00 | 77.56 | 77.56 | 바이 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 77.26 | 0.00% | 0.00 | 77.26 | 77.26 | 바이 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 76.96 | 0.00% | 0.00 | 76.96 | 76.96 | 바이 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 77.32 | +0.86% | 0.66 | 77.45 | 76.54 | 스트롱 바이 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 76.38 | 0.00% | 0.00 | 76.38 | 76.38 | 바이 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 76.12 | 0.00% | 0.00 | 76.12 | 76.12 | 바이 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 75.86 | 0.00% | 0.00 | 75.86 | 75.86 | 바이 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 75.60 | 0.00% | 0.00 | 75.60 | 75.60 | 바이 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 75.36 | 0.00% | 0.00 | 75.36 | 75.36 | 바이 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 75.68 | +0.75% | 0.56 | 75.78 | 75.17 | 스트롱 바이 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 74.87 | 0.00% | 0.00 | 74.87 | 74.87 | 바이 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 74.63 | 0.00% | 0.00 | 74.63 | 74.63 | 바이 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 74.39 | 0.00% | 0.00 | 74.39 | 74.39 | 바이 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 74.18 | 0.00% | 0.00 | 74.18 | 74.18 | 바이 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 73.97 | 0.00% | 0.00 | 73.97 | 73.97 | 바이 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 74.22 | +0.62% | 0.46 | 74.33 | 73.80 | 스트롱 바이 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 73.55 | 0.00% | 0.00 | 73.55 | 73.55 | 바이 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 73.34 | 0.00% | 0.00 | 73.34 | 73.34 | 바이 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 73.18 | +0.88% | 0.64 | 73.18 | 73.18 | 바이 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 73.01 | +0.87% | 0.63 | 73.01 | 73.01 | 바이 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 72.85 | +0.86% | 0.62 | 72.85 | 72.85 | 바이 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 72.70 | 0.00% | 0.00 | 72.70 | 72.70 | 바이 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 72.54 | +0.83% | 0.60 | 72.54 | 72.54 | 스트롱 바이 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 72.38 | +0.82% | 0.59 | 72.38 | 72.38 | 스트롱 바이 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 72.22 | +0.81% | 0.58 | 72.22 | 72.22 | 스트롱 바이 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 72.05 | +0.80% | 0.57 | 72.05 | 72.05 | 스트롱 바이 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 71.90 | +0.78% | 0.56 | 71.90 | 71.90 | 스트롱 바이 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 71.95 | +0.31% | 0.22 | 71.95 | 71.88 | 스트롱 바이 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 71.60 | +0.77% | 0.55 | 71.60 | 71.60 | 스트롱 바이 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 71.48 | +0.78% | 0.55 | 71.48 | 71.48 | 스트롱 바이 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 71.37 | +0.78% | 0.55 | 71.37 | 71.37 | 스트롱 바이 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 71.24 | +0.76% | 0.54 | 71.24 | 71.24 | 스트롱 바이 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 71.12 | +0.75% | 0.53 | 71.12 | 71.12 | 스트롱 바이 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 70.98 | +0.74% | 0.52 | 70.98 | 70.98 | 스트롱 바이 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 70.86 | +0.74% | 0.52 | 70.86 | 70.86 | 스트롱 바이 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 70.75 | +0.74% | 0.52 | 70.75 | 70.75 | 스트롱 바이 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 70.63 | +0.73% | 0.51 | 70.63 | 70.63 | 스트롱 바이 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 70.52 | +0.71% | 0.50 | 70.52 | 70.52 | 스트롱 바이 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 70.40 | +0.70% | 0.49 | 70.40 | 70.40 | 스트롱 바이 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 70.31 | 0.00% | 0.00 | 70.31 | 70.31 | 바이 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 70.23 | +0.70% | 0.49 | 70.23 | 70.23 | 스트롱 바이 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 70.15 | +0.70% | 0.49 | 70.15 | 70.15 | 스트롱 바이 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 70.08 | +0.70% | 0.49 | 70.08 | 70.08 | 스트롱 바이 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 70.01 | +0.70% | 0.49 | 70.01 | 70.01 | 스트롱 바이 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 69.95 | +0.71% | 0.49 | 69.95 | 69.95 | 스트롱 바이 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 69.88 | +0.69% | 0.48 | 69.88 | 69.88 | 스트롱 바이 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 69.81 | +0.69% | 0.48 | 69.81 | 69.81 | 스트롱 바이 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 69.75 | +0.69% | 0.48 | 69.75 | 69.75 | 스트롱 바이 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 69.68 | +0.69% | 0.48 | 69.68 | 69.68 | 스트롱 바이 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 69.61 | +0.69% | 0.48 | 69.61 | 69.61 | 스트롱 바이 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 69.54 | +0.70% | 0.48 | 69.54 | 69.54 | 스트롱 바이 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 69.45 | 0.00% | 0.00 | 69.45 | 69.45 | 바이 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 69.40 | +0.68% | 0.47 | 69.40 | 69.40 | 바이 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 69.35 | +0.68% | 0.47 | 69.35 | 69.35 | 바이 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 69.31 | +0.68% | 0.47 | 69.31 | 69.31 | 바이 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 69.27 | +0.68% | 0.47 | 69.27 | 69.27 | 바이 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 69.23 | +0.68% | 0.47 | 69.23 | 69.23 | 바이 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 69.19 | +0.68% | 0.47 | 69.19 | 69.19 | 바이 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 69.15 | +0.68% | 0.47 | 69.15 | 69.15 | 바이 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 69.11 | +0.68% | 0.47 | 69.11 | 69.11 | 바이 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 69.08 | +0.69% | 0.47 | 69.08 | 69.08 | 바이 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 69.06 | +0.69% | 0.47 | 69.06 | 69.06 | 바이 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 69.04 | +0.69% | 0.47 | 69.04 | 69.04 | 바이 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 69.02 | +0.69% | 0.47 | 69.02 | 69.02 | 바이 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 68.99 | +0.69% | 0.47 | 68.99 | 68.99 | 바이 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 68.97 | +0.69% | 0.47 | 68.97 | 68.97 | 바이 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 68.95 | +0.69% | 0.47 | 68.95 | 68.95 | 바이 |