Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNN2024Brent Crude Futures (Jul 2024) | 2024-05-31 | 83.52 | −0.23% | −0.19 | 83.76 | 83.48 | 셀 |
| BRNQ2024Brent Crude Futures (Aug 2024) | 2024-06-28 | 83.31 | −0.18% | −0.15 | 83.53 | 83.27 | 셀 |
| BRNU2024Brent Crude Futures (Sep 2024) | 2024-07-31 | 82.94 | −0.13% | −0.11 | 83.11 | 82.90 | 셀 |
| BRNV2024Brent Crude Futures (Oct 2024) | 2024-08-30 | 82.46 | −0.13% | −0.11 | 82.46 | 82.44 | 뉴트럴 |
| BRNX2024Brent Crude Futures (Nov 2024) | 2024-09-30 | 81.94 | −0.15% | −0.12 | 82.14 | 81.94 | 뉴트럴 |
| BRNZ2024Brent Crude Futures (Dec 2024) | 2024-10-31 | 81.45 | −0.12% | −0.10 | 81.63 | 81.45 | 뉴트럴 |
| BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 81.07 | +0.04% | 0.03 | 81.55 | 80.56 | 바이 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 80.61 | 0.00% | 0.00 | 80.61 | 80.61 | 바이 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 80.18 | +0.01% | 0.01 | 80.19 | 80.18 | 바이 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 79.77 | 0.00% | 0.00 | 79.77 | 79.77 | 바이 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 79.34 | −0.09% | −0.07 | 79.43 | 79.34 | 바이 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 79.03 | −0.09% | −0.07 | 79.14 | 79.01 | 바이 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 78.78 | +0.13% | 0.10 | 79.15 | 78.55 | 바이 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 78.46 | +0.15% | 0.12 | 78.83 | 78.35 | 바이 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 78.13 | 0.00% | 0.00 | 78.13 | 78.13 | 바이 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 77.82 | +0.18% | 0.14 | 78.18 | 77.70 | 바이 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 77.51 | +0.18% | 0.14 | 77.85 | 77.39 | 바이 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 77.19 | −0.03% | −0.02 | 77.24 | 77.19 | 바이 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 76.92 | +0.22% | 0.17 | 76.92 | 76.79 | 바이 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 76.65 | +0.24% | 0.18 | 76.93 | 76.51 | 바이 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 76.39 | +0.25% | 0.19 | 76.63 | 76.25 | 바이 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 76.13 | +0.26% | 0.20 | 76.35 | 75.93 | 바이 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 75.87 | +0.28% | 0.21 | 76.10 | 75.60 | 바이 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 75.63 | +0.28% | 0.21 | 75.86 | 75.27 | 바이 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 75.37 | +0.28% | 0.21 | 75.60 | 75.30 | 바이 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 75.12 | +0.29% | 0.22 | 75.37 | 75.10 | 바이 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 74.87 | +0.31% | 0.23 | 75.12 | 74.87 | 바이 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 74.65 | +0.32% | 0.24 | 74.90 | 74.63 | 바이 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 74.42 | +0.32% | 0.24 | 74.42 | 74.40 | 바이 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 74.21 | +0.34% | 0.25 | 74.40 | 73.90 | 바이 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 73.99 | +0.35% | 0.26 | 73.99 | 73.99 | 바이 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 73.78 | +0.37% | 0.27 | 73.78 | 73.78 | 바이 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 73.60 | +0.38% | 0.28 | 73.60 | 73.60 | 바이 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 73.41 | +0.38% | 0.28 | 73.41 | 73.41 | 바이 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 73.24 | +0.38% | 0.28 | 73.24 | 73.24 | 바이 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 73.08 | +0.38% | 0.28 | 73.24 | 73.08 | 바이 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 72.90 | +0.39% | 0.28 | 72.90 | 72.90 | 바이 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 72.73 | +0.40% | 0.29 | 72.73 | 72.73 | 바이 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 72.56 | +0.42% | 0.30 | 72.56 | 72.56 | 바이 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 72.38 | +0.42% | 0.30 | 72.38 | 72.38 | 바이 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 72.23 | +0.43% | 0.31 | 72.23 | 72.23 | 바이 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 72.06 | +0.42% | 0.30 | 72.22 | 71.83 | 바이 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 71.92 | +0.42% | 0.30 | 71.92 | 71.92 | 바이 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 71.78 | +0.42% | 0.30 | 71.78 | 71.78 | 바이 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 71.64 | +0.42% | 0.30 | 71.64 | 71.64 | 바이 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 71.51 | +0.44% | 0.31 | 71.51 | 71.51 | 바이 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 71.38 | +0.45% | 0.32 | 71.38 | 71.38 | 바이 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 71.24 | +0.45% | 0.32 | 71.24 | 71.24 | 스트롱 바이 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 71.10 | +0.45% | 0.32 | 71.10 | 71.10 | 스트롱 바이 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 70.96 | +0.45% | 0.32 | 70.96 | 70.96 | 스트롱 바이 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 70.83 | +0.45% | 0.32 | 70.83 | 70.83 | 스트롱 바이 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 70.71 | +0.47% | 0.33 | 70.71 | 70.71 | 스트롱 바이 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 70.60 | +0.48% | 0.34 | 70.60 | 70.60 | 스트롱 바이 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 70.48 | +0.48% | 0.34 | 70.48 | 70.48 | 스트롱 바이 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 70.40 | +0.49% | 0.34 | 70.40 | 70.40 | 스트롱 바이 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 70.32 | +0.49% | 0.34 | 70.32 | 70.32 | 스트롱 바이 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 70.24 | +0.49% | 0.34 | 70.24 | 70.24 | 스트롱 바이 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 70.16 | +0.49% | 0.34 | 70.16 | 70.16 | 스트롱 바이 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 70.08 | +0.49% | 0.34 | 70.08 | 70.08 | 스트롱 바이 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 70.01 | +0.49% | 0.34 | 70.01 | 70.01 | 스트롱 바이 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 69.94 | +0.49% | 0.34 | 69.94 | 69.94 | 스트롱 바이 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 69.87 | +0.49% | 0.34 | 69.87 | 69.87 | 스트롱 바이 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 69.79 | +0.49% | 0.34 | 69.79 | 69.79 | 스트롱 바이 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 69.71 | +0.49% | 0.34 | 69.71 | 69.71 | 스트롱 바이 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 69.62 | +0.49% | 0.34 | 69.62 | 69.62 | 스트롱 바이 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 69.54 | +0.49% | 0.34 | 69.54 | 69.54 | 스트롱 바이 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 69.49 | +0.49% | 0.34 | 69.49 | 69.49 | 스트롱 바이 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 69.44 | +0.49% | 0.34 | 69.44 | 69.44 | 바이 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 69.39 | +0.49% | 0.34 | 69.39 | 69.39 | 바이 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 69.34 | +0.49% | 0.34 | 69.34 | 69.34 | 바이 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 69.29 | +0.49% | 0.34 | 69.29 | 69.29 | 바이 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 69.24 | +0.49% | 0.34 | 69.24 | 69.24 | 바이 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 69.20 | +0.49% | 0.34 | 69.20 | 69.20 | 바이 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 69.16 | +0.49% | 0.34 | 69.16 | 69.16 | 바이 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 69.12 | +0.49% | 0.34 | 69.12 | 69.12 | 바이 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 69.09 | +0.49% | 0.34 | 69.09 | 69.09 | 바이 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 69.06 | +0.49% | 0.34 | 69.06 | 69.06 | 바이 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 69.03 | +0.49% | 0.34 | 69.03 | 69.03 | 바이 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 69.00 | +0.50% | 0.34 | 69.00 | 69.00 | 바이 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 68.98 | +0.50% | 0.34 | 68.98 | 68.98 | 바이 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 68.96 | +0.50% | 0.34 | 68.96 | 68.96 | 바이 |