Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 75.53 | −0.57% | −0.43 | 75.56 | 75.34 | 뉴트럴 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 74.78 | −0.48% | −0.36 | 74.85 | 74.65 | 셀 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 74.13 | −0.38% | −0.28 | 74.20 | 73.99 | 셀 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 73.58 | −0.28% | −0.21 | 73.59 | 73.41 | 셀 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 73.05 | −0.29% | −0.21 | 73.08 | 72.96 | 셀 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 72.59 | −0.25% | −0.18 | 72.64 | 72.46 | 셀 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 72.17 | −0.19% | −0.14 | 72.20 | 72.03 | 셀 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 71.77 | −0.14% | −0.10 | 71.78 | 71.61 | 셀 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 71.36 | −0.15% | −0.11 | 71.45 | 71.25 | 셀 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 71.03 | −0.11% | −0.08 | 71.05 | 70.91 | 셀 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 70.74 | −0.07% | −0.05 | 70.74 | 70.61 | 셀 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 70.36 | −0.23% | −0.16 | 70.36 | 70.36 | 셀 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 70.28 | 0.00% | 0.00 | 70.28 | 70.28 | 셀 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 70.08 | 0.00% | 0.00 | 70.08 | 70.08 | 셀 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 69.92 | +0.01% | 0.01 | 69.92 | 69.79 | 셀 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 69.75 | −0.07% | −0.05 | 69.75 | 69.75 | 셀 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 69.58 | −0.07% | −0.05 | 69.58 | 69.58 | 셀 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 69.42 | 0.00% | 0.00 | 69.42 | 69.42 | 셀 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 69.29 | −0.07% | −0.05 | 69.29 | 69.29 | 셀 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 69.16 | −0.07% | −0.05 | 69.16 | 69.16 | 셀 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 69.06 | +0.06% | 0.04 | 69.10 | 68.96 | 셀 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 68.88 | −0.06% | −0.04 | 68.88 | 68.88 | 셀 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 68.76 | −0.06% | −0.04 | 68.76 | 68.76 | 셀 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 68.66 | −0.04% | −0.03 | 68.66 | 68.66 | 셀 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 68.56 | −0.04% | −0.03 | 68.56 | 68.56 | 셀 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 68.52 | −0.03% | −0.02 | 68.52 | 68.52 | 셀 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 68.54 | +0.13% | 0.09 | 68.54 | 68.46 | 셀 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 68.36 | −0.03% | −0.02 | 68.36 | 68.36 | 셀 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 68.27 | −0.01% | −0.01 | 68.27 | 68.27 | 셀 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 68.20 | 0.00% | 0.00 | 68.20 | 68.20 | 셀 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 68.15 | +0.01% | 0.01 | 68.15 | 68.15 | 셀 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 68.10 | +0.01% | 0.01 | 68.10 | 68.10 | 셀 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 68.18 | +0.18% | 0.12 | 68.18 | 68.12 | 셀 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 68.01 | +0.03% | 0.02 | 68.01 | 68.01 | 셀 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 67.97 | +0.03% | 0.02 | 67.97 | 67.97 | 셀 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 67.93 | +0.03% | 0.02 | 67.93 | 67.93 | 셀 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 67.89 | +0.03% | 0.02 | 67.89 | 67.89 | 셀 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 67.85 | +0.03% | 0.02 | 67.85 | 67.85 | 셀 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 67.82 | 0.00% | 0.00 | 67.82 | 67.82 | 셀 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 67.80 | +0.03% | 0.02 | 67.80 | 67.80 | 셀 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 67.77 | +0.03% | 0.02 | 67.77 | 67.77 | 셀 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 67.74 | +0.03% | 0.02 | 67.74 | 67.74 | 셀 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 67.69 | +0.03% | 0.02 | 67.69 | 67.69 | 셀 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 67.66 | +0.03% | 0.02 | 67.66 | 67.66 | 셀 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 67.63 | 0.00% | 0.00 | 67.63 | 67.63 | 셀 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 67.58 | +0.04% | 0.03 | 67.58 | 67.58 | 셀 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 67.55 | +0.06% | 0.04 | 67.55 | 67.55 | 셀 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 67.52 | +0.06% | 0.04 | 67.52 | 67.52 | 셀 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 67.50 | +0.06% | 0.04 | 67.50 | 67.50 | 셀 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 67.47 | +0.06% | 0.04 | 67.47 | 67.47 | 셀 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 67.46 | +0.04% | 0.03 | 67.46 | 67.46 | 셀 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 67.45 | +0.06% | 0.04 | 67.45 | 67.45 | 셀 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 67.43 | +0.06% | 0.04 | 67.43 | 67.43 | 셀 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 67.42 | +0.06% | 0.04 | 67.42 | 67.42 | 셀 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 67.41 | +0.06% | 0.04 | 67.41 | 67.41 | 셀 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 67.40 | +0.06% | 0.04 | 67.40 | 67.40 | 셀 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 67.40 | +0.06% | 0.04 | 67.40 | 67.40 | 셀 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 67.40 | +0.06% | 0.04 | 67.40 | 67.40 | 셀 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 67.39 | +0.06% | 0.04 | 67.39 | 67.39 | 셀 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 67.38 | +0.06% | 0.04 | 67.38 | 67.38 | 셀 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 67.37 | +0.06% | 0.04 | 67.37 | 67.37 | 셀 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 67.36 | +0.06% | 0.04 | 67.36 | 67.36 | 셀 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 67.35 | +0.06% | 0.04 | 67.35 | 67.35 | 셀 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 67.34 | +0.06% | 0.04 | 67.34 | 67.34 | 셀 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 67.33 | +0.06% | 0.04 | 67.33 | 67.33 | 셀 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 67.32 | +0.06% | 0.04 | 67.32 | 67.32 | 셀 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 67.31 | +0.04% | 0.03 | 67.31 | 67.31 | 셀 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 67.29 | +0.04% | 0.03 | 67.29 | 67.29 | 셀 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 67.28 | +0.04% | 0.03 | 67.28 | 67.28 | 셀 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 67.26 | +0.04% | 0.03 | 67.26 | 67.26 | 셀 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 67.24 | +0.04% | 0.03 | 67.24 | 67.24 | 셀 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 67.22 | +0.04% | 0.03 | 67.22 | 67.22 | 셀 |
| BRNJ2031Brent Crude Futures (Apr 2031) | 2031-02-28 | 67.20 | +0.04% | 0.03 | 67.20 | 67.20 | 셀 |
| BRNK2031Brent Crude Futures (May 2031) | 2031-03-31 | 67.18 | +0.04% | 0.03 | 67.18 | 67.18 | 셀 |
| BRNM2031Brent Crude Futures (Jun 2031) | 2031-04-30 | 67.17 | +0.04% | 0.03 | 67.17 | 67.17 | 셀 |
| BRNN2031Brent Crude Futures (Jul 2031) | 2031-05-30 | 67.16 | +0.04% | 0.03 | 67.16 | 67.16 | 셀 |
| BRNQ2031Brent Crude Futures (Aug 2031) | 2031-06-30 | 67.15 | +0.04% | 0.03 | 67.15 | 67.15 | 셀 |
| BRNU2031Brent Crude Futures (Sep 2031) | 2031-07-31 | 67.14 | +0.04% | 0.03 | 67.14 | 67.14 | 셀 |
| BRNV2031Brent Crude Futures (Oct 2031) | 2031-08-29 | 67.13 | +0.04% | 0.03 | 67.13 | 67.13 | 셀 |
| BRNX2031Brent Crude Futures (Nov 2031) | 2031-09-30 | 67.12 | +0.04% | 0.03 | 67.12 | 67.12 | 셀 |
| BRNZ2031Brent Crude Futures (Dec 2031) | 2031-10-31 | 67.11 | +0.04% | 0.03 | 67.11 | 67.11 | 셀 |
| BRNF2032Brent Crude Futures (Jan 2032) | 2031-11-28 | 67.10 | +0.04% | 0.03 | 67.10 | 67.10 | 셀 |
| BRNG2032Brent Crude Futures (Feb 2032) | 2031-12-30 | 67.09 | +0.04% | 0.03 | 67.09 | 67.09 | 셀 |
| BRNH2032Brent Crude Futures (Mar 2032) | 2032-01-30 | 67.08 | +0.04% | 0.03 | 67.08 | 67.08 | 셀 |