Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNU2024Brent Crude Futures (Sep 2024) | 2024-07-31 | 86.24 | −0.42% | −0.36 | 87.46 | 86.16 | 바이 |
| BRNV2024Brent Crude Futures (Oct 2024) | 2024-08-30 | 85.44 | −0.33% | −0.28 | 86.50 | 85.37 | 바이 |
| BRNX2024Brent Crude Futures (Nov 2024) | 2024-09-30 | 84.73 | −0.28% | −0.24 | 85.70 | 84.66 | 바이 |
| BRNZ2024Brent Crude Futures (Dec 2024) | 2024-10-31 | 84.11 | −0.23% | −0.19 | 84.99 | 84.04 | 바이 |
| BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 83.55 | −0.18% | −0.15 | 84.35 | 83.48 | 바이 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 83.04 | −0.14% | −0.12 | 83.76 | 82.98 | 바이 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 82.57 | −0.12% | −0.10 | 83.25 | 82.51 | 바이 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 82.13 | −0.10% | −0.08 | 82.75 | 82.06 | 바이 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 81.70 | −0.07% | −0.06 | 82.29 | 81.64 | 바이 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 81.28 | −0.06% | −0.05 | 81.86 | 81.20 | 바이 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 80.88 | −0.06% | −0.05 | 81.41 | 80.85 | 바이 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 80.49 | −0.05% | −0.04 | 80.98 | 80.49 | 바이 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 80.09 | −0.04% | −0.03 | 80.09 | 80.09 | 바이 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 79.72 | −0.03% | −0.02 | 79.72 | 79.72 | 바이 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 79.35 | −0.01% | −0.01 | 79.35 | 79.35 | 바이 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 78.97 | −0.01% | −0.01 | 79.40 | 78.87 | 바이 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 78.62 | −0.01% | −0.01 | 78.62 | 78.62 | 바이 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 78.28 | −0.01% | −0.01 | 78.28 | 78.28 | 바이 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 77.94 | −0.01% | −0.01 | 78.11 | 77.94 | 바이 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 77.63 | −0.01% | −0.01 | 77.80 | 77.63 | 바이 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 77.32 | −0.01% | −0.01 | 77.32 | 77.32 | 바이 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 77.03 | −0.01% | −0.01 | 77.40 | 76.95 | 바이 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 76.73 | −0.01% | −0.01 | 76.73 | 76.73 | 바이 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 76.45 | −0.01% | −0.01 | 76.45 | 76.45 | 바이 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 76.18 | −0.01% | −0.01 | 76.18 | 76.18 | 바이 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 75.93 | −0.03% | −0.02 | 75.93 | 75.93 | 바이 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 75.69 | −0.03% | −0.02 | 75.69 | 75.69 | 바이 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 75.45 | −0.03% | −0.02 | 75.77 | 75.35 | 바이 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 75.20 | −0.04% | −0.03 | 75.20 | 75.20 | 바이 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 74.97 | −0.04% | −0.03 | 74.97 | 74.97 | 바이 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 74.77 | −0.05% | −0.04 | 74.77 | 74.77 | 바이 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 74.59 | −0.05% | −0.04 | 74.59 | 74.59 | 바이 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 74.41 | −0.05% | −0.04 | 74.41 | 74.41 | 바이 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 74.23 | −0.05% | −0.04 | 74.34 | 74.19 | 바이 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 74.04 | −0.07% | −0.05 | 74.04 | 74.04 | 바이 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 73.86 | −0.07% | −0.05 | 73.86 | 73.86 | 바이 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 73.68 | −0.07% | −0.05 | 73.68 | 73.68 | 바이 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 73.50 | −0.07% | −0.05 | 73.50 | 73.50 | 바이 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 73.32 | −0.07% | −0.05 | 73.32 | 73.32 | 바이 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 73.15 | −0.07% | −0.05 | 73.37 | 73.11 | 바이 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 73.03 | −0.07% | −0.05 | 73.03 | 73.03 | 바이 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 72.91 | −0.07% | −0.05 | 72.91 | 72.91 | 바이 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 72.78 | −0.08% | −0.06 | 72.78 | 72.78 | 바이 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 72.65 | −0.10% | −0.07 | 72.65 | 72.65 | 바이 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 72.53 | −0.11% | −0.08 | 72.53 | 72.53 | 바이 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 72.42 | −0.11% | −0.08 | 72.42 | 72.42 | 바이 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 72.30 | −0.11% | −0.08 | 72.30 | 72.30 | 바이 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 72.18 | −0.11% | −0.08 | 72.18 | 72.18 | 바이 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 72.05 | −0.12% | −0.09 | 72.05 | 72.05 | 바이 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 71.91 | −0.14% | −0.10 | 71.91 | 71.91 | 바이 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 71.79 | −0.14% | −0.10 | 71.79 | 71.79 | 바이 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 71.67 | −0.14% | −0.10 | 71.67 | 71.67 | 바이 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 71.60 | −0.14% | −0.10 | 71.60 | 71.60 | 바이 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 71.52 | −0.14% | −0.10 | 71.52 | 71.52 | 바이 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 71.44 | −0.14% | −0.10 | 71.44 | 71.44 | 바이 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 71.36 | −0.14% | −0.10 | 71.36 | 71.36 | 바이 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 71.29 | −0.14% | −0.10 | 71.29 | 71.29 | 바이 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 71.21 | −0.15% | −0.11 | 71.21 | 71.21 | 바이 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 71.13 | −0.15% | −0.11 | 71.13 | 71.13 | 바이 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 71.05 | −0.15% | −0.11 | 71.05 | 71.05 | 바이 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 70.98 | −0.15% | −0.11 | 70.98 | 70.98 | 바이 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 70.91 | −0.15% | −0.11 | 70.91 | 70.91 | 바이 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 70.84 | −0.16% | −0.11 | 70.84 | 70.84 | 바이 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 70.77 | −0.17% | −0.12 | 70.77 | 70.77 | 바이 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 70.72 | −0.17% | −0.12 | 70.72 | 70.72 | 바이 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 70.67 | −0.17% | −0.12 | 70.67 | 70.67 | 바이 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 70.62 | −0.17% | −0.12 | 70.62 | 70.62 | 바이 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 70.58 | −0.17% | −0.12 | 70.58 | 70.58 | 바이 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 70.55 | −0.17% | −0.12 | 70.55 | 70.55 | 바이 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 70.51 | −0.17% | −0.12 | 70.51 | 70.51 | 바이 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 70.47 | −0.17% | −0.12 | 70.47 | 70.47 | 바이 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 70.43 | −0.17% | −0.12 | 70.43 | 70.43 | 바이 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 70.40 | −0.17% | −0.12 | 70.40 | 70.40 | 바이 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 70.37 | −0.17% | −0.12 | 70.37 | 70.37 | 바이 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 70.34 | −0.17% | −0.12 | 70.34 | 70.34 | 바이 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 70.31 | −0.17% | −0.12 | 70.31 | 70.31 | 바이 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 70.28 | −0.17% | −0.12 | 70.28 | 70.28 | 바이 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 70.26 | −0.17% | −0.12 | 70.26 | 70.26 | 바이 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 70.24 | −0.17% | −0.12 | 70.24 | 70.24 | 바이 |