Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 73.77 | +0.20% | 0.15 | 73.94 | 73.54 | 바이 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 73.32 | +0.16% | 0.12 | 73.51 | 73.12 | 바이 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 73.01 | +0.14% | 0.10 | 73.19 | 72.81 | 바이 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 72.80 | +0.17% | 0.12 | 72.93 | 72.60 | 바이 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 72.58 | +0.12% | 0.09 | 72.76 | 72.41 | 바이 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 72.41 | +0.14% | 0.10 | 72.56 | 72.23 | 바이 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 72.22 | +0.17% | 0.12 | 72.35 | 72.03 | 바이 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 71.99 | +0.11% | 0.08 | 72.16 | 71.83 | 바이 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 71.90 | +0.26% | 0.19 | 71.94 | 71.63 | 바이 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 71.71 | +0.25% | 0.18 | 71.76 | 71.45 | 바이 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 71.48 | +0.15% | 0.11 | 71.63 | 71.30 | 바이 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 71.41 | +0.32% | 0.23 | 71.42 | 71.40 | 바이 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 71.00 | 0.00% | 0.00 | 71.00 | 71.00 | 바이 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 70.86 | 0.00% | 0.00 | 70.86 | 70.86 | 바이 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 70.72 | +1.77% | 1.23 | 70.72 | 70.72 | 바이 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 70.59 | +1.74% | 1.21 | 70.59 | 70.59 | 바이 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 70.61 | +0.21% | 0.15 | 70.74 | 70.42 | 바이 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 70.32 | 0.00% | 0.00 | 70.32 | 70.32 | 바이 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 70.18 | 0.00% | 0.00 | 70.18 | 70.18 | 바이 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 70.05 | 0.00% | 0.00 | 70.05 | 70.05 | 바이 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 69.94 | +1.54% | 1.06 | 69.94 | 69.94 | 뉴트럴 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 70.08 | +0.34% | 0.24 | 70.08 | 70.08 | 바이 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 69.89 | +0.22% | 0.15 | 70.00 | 69.71 | 바이 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 69.62 | 0.00% | 0.00 | 69.62 | 69.62 | 뉴트럴 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 69.53 | +1.41% | 0.97 | 69.53 | 69.53 | 뉴트럴 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 69.46 | +1.39% | 0.95 | 69.46 | 69.46 | 뉴트럴 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 69.39 | +1.36% | 0.93 | 69.39 | 69.39 | 뉴트럴 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 69.31 | +1.32% | 0.90 | 69.31 | 69.31 | 뉴트럴 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 69.50 | +0.33% | 0.23 | 69.52 | 69.46 | 바이 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 69.23 | +1.26% | 0.86 | 69.23 | 69.23 | 뉴트럴 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 69.16 | +1.23% | 0.84 | 69.16 | 69.16 | 뉴트럴 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 69.07 | +1.20% | 0.82 | 69.07 | 69.07 | 뉴트럴 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 69.00 | +1.17% | 0.80 | 69.00 | 69.00 | 뉴트럴 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 68.93 | +1.14% | 0.78 | 68.93 | 68.93 | 뉴트럴 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 69.03 | +0.25% | 0.17 | 69.06 | 68.91 | 뉴트럴 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 68.79 | +1.07% | 0.73 | 68.79 | 68.79 | 뉴트럴 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 68.80 | +1.07% | 0.73 | 68.80 | 68.80 | 뉴트럴 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 68.78 | +1.04% | 0.71 | 68.78 | 68.78 | 셀 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 68.74 | +1.01% | 0.69 | 68.74 | 68.74 | 셀 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 68.70 | +0.98% | 0.67 | 68.70 | 68.70 | 셀 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 68.66 | +0.96% | 0.65 | 68.66 | 68.66 | 셀 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 68.63 | +0.94% | 0.64 | 68.63 | 68.63 | 셀 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 68.59 | +0.91% | 0.62 | 68.59 | 68.59 | 셀 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 68.53 | +0.88% | 0.60 | 68.53 | 68.53 | 셀 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 68.48 | +0.85% | 0.58 | 68.48 | 68.48 | 셀 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 68.45 | +0.82% | 0.56 | 68.45 | 68.45 | 셀 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 68.54 | +0.20% | 0.14 | 68.54 | 68.54 | 셀 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 68.39 | +0.80% | 0.54 | 68.39 | 68.39 | 셀 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 68.38 | +0.78% | 0.53 | 68.38 | 68.38 | 셀 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 68.36 | +0.77% | 0.52 | 68.36 | 68.36 | 셀 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 68.34 | +0.75% | 0.51 | 68.34 | 68.34 | 셀 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 68.32 | +0.74% | 0.50 | 68.32 | 68.32 | 셀 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 68.29 | +0.71% | 0.48 | 68.29 | 68.29 | 셀 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 68.27 | +0.69% | 0.47 | 68.27 | 68.27 | 셀 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 68.27 | +0.68% | 0.46 | 68.27 | 68.27 | 셀 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 68.25 | +0.66% | 0.45 | 68.25 | 68.25 | 셀 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 68.23 | +0.65% | 0.44 | 68.23 | 68.23 | 셀 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 68.19 | +0.62% | 0.42 | 68.19 | 68.19 | 셀 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 68.14 | 0.00% | 0.00 | 68.14 | 68.14 | 셀 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 68.14 | +0.59% | 0.40 | 68.14 | 68.14 | 셀 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 68.14 | +0.59% | 0.40 | 68.14 | 68.14 | 셀 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 68.15 | +0.59% | 0.40 | 68.15 | 68.15 | 셀 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 68.15 | +0.58% | 0.39 | 68.15 | 68.15 | 셀 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 68.13 | +0.56% | 0.38 | 68.13 | 68.13 | 셀 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 68.11 | +0.55% | 0.37 | 68.11 | 68.11 | 셀 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 68.12 | +0.55% | 0.37 | 68.12 | 68.12 | 셀 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 68.12 | +0.55% | 0.37 | 68.12 | 68.12 | 셀 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 68.12 | +0.55% | 0.37 | 68.12 | 68.12 | 셀 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 68.11 | +0.53% | 0.36 | 68.11 | 68.11 | 셀 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 68.07 | +0.52% | 0.35 | 68.07 | 68.07 | 셀 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 68.03 | +0.50% | 0.34 | 68.03 | 68.03 | 셀 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 68.01 | +0.50% | 0.34 | 68.01 | 68.01 | 셀 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 67.99 | +0.50% | 0.34 | 67.99 | 67.99 | 셀 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 67.97 | +0.50% | 0.34 | 67.97 | 67.97 | 셀 |