Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 73.52 | +1.84% | 1.33 | 73.75 | 72.15 | 바이 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 73.14 | +1.72% | 1.24 | 73.34 | 71.85 | 바이 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 72.81 | +1.60% | 1.15 | 73.00 | 71.60 | 바이 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 72.57 | +1.50% | 1.07 | 72.75 | 71.44 | 바이 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 72.37 | +1.42% | 1.01 | 72.53 | 71.31 | 바이 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 72.17 | +1.33% | 0.95 | 72.31 | 71.20 | 바이 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 71.96 | +1.28% | 0.91 | 72.09 | 71.11 | 바이 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 71.74 | +1.21% | 0.86 | 71.86 | 70.87 | 바이 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 71.53 | +1.16% | 0.82 | 71.63 | 70.70 | 바이 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 71.33 | +1.11% | 0.78 | 71.44 | 70.58 | 바이 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 71.15 | +1.05% | 0.74 | 71.26 | 70.43 | 바이 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 70.95 | +1.00% | 0.70 | 71.05 | 70.35 | 바이 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 70.76 | +0.96% | 0.67 | 70.76 | 70.70 | 바이 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 70.60 | +0.91% | 0.64 | 70.60 | 70.60 | 바이 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 70.45 | +0.87% | 0.61 | 70.45 | 70.45 | 바이 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 70.31 | +0.85% | 0.59 | 70.31 | 70.31 | 바이 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 70.18 | +0.80% | 0.56 | 70.29 | 69.65 | 바이 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 70.04 | +0.78% | 0.54 | 70.04 | 70.04 | 바이 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 69.90 | +0.76% | 0.53 | 69.90 | 69.90 | 바이 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 69.76 | +0.72% | 0.50 | 69.76 | 69.76 | 뉴트럴 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 69.63 | +0.68% | 0.47 | 69.63 | 69.63 | 뉴트럴 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 69.52 | +0.65% | 0.45 | 69.52 | 69.52 | 뉴트럴 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 69.41 | +0.62% | 0.43 | 69.56 | 68.98 | 뉴트럴 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 69.28 | +0.60% | 0.41 | 69.28 | 69.28 | 뉴트럴 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 69.18 | +0.57% | 0.39 | 69.18 | 69.18 | 뉴트럴 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 69.09 | +0.54% | 0.37 | 69.09 | 69.09 | 뉴트럴 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 69.00 | +0.51% | 0.35 | 69.00 | 69.00 | 뉴트럴 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 68.92 | +0.48% | 0.33 | 68.92 | 68.92 | 셀 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 68.87 | +0.47% | 0.32 | 69.03 | 68.56 | 뉴트럴 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 68.80 | +0.44% | 0.30 | 68.80 | 68.80 | 셀 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 68.72 | +0.41% | 0.28 | 68.72 | 68.72 | 셀 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 68.61 | +0.38% | 0.26 | 68.61 | 68.61 | 셀 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 68.53 | +0.35% | 0.24 | 68.53 | 68.53 | 셀 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 68.44 | +0.32% | 0.22 | 68.44 | 68.44 | 셀 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 68.39 | +0.29% | 0.20 | 68.64 | 68.20 | 셀 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 68.35 | +0.28% | 0.19 | 68.35 | 68.35 | 셀 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 68.31 | +0.26% | 0.18 | 68.31 | 68.31 | 셀 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 68.27 | +0.23% | 0.16 | 68.27 | 68.27 | 셀 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 68.23 | +0.21% | 0.14 | 68.23 | 68.23 | 셀 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 68.17 | +0.18% | 0.12 | 68.17 | 68.17 | 셀 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 68.11 | +0.15% | 0.10 | 68.11 | 68.00 | 셀 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 68.07 | +0.13% | 0.09 | 68.07 | 68.07 | 셀 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 68.02 | +0.12% | 0.08 | 68.02 | 68.02 | 셀 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 67.95 | +0.09% | 0.06 | 67.95 | 67.95 | 셀 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 67.89 | +0.06% | 0.04 | 67.89 | 67.89 | 셀 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 67.84 | +0.03% | 0.02 | 67.84 | 67.84 | 셀 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 67.80 | +0.01% | 0.01 | 67.80 | 67.80 | 셀 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 67.77 | 0.00% | 0.00 | 67.77 | 67.77 | 셀 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 67.74 | −0.01% | −0.01 | 67.74 | 67.74 | 셀 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 67.72 | −0.03% | −0.02 | 67.72 | 67.72 | 셀 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 67.70 | −0.04% | −0.03 | 67.70 | 67.70 | 셀 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 67.68 | −0.06% | −0.04 | 67.68 | 67.68 | 셀 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 67.63 | −0.09% | −0.06 | 67.63 | 67.63 | 셀 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 67.60 | −0.10% | −0.07 | 67.60 | 67.60 | 셀 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 67.58 | −0.12% | −0.08 | 67.58 | 67.58 | 셀 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 67.55 | −0.13% | −0.09 | 67.55 | 67.55 | 셀 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 67.52 | −0.15% | −0.10 | 67.52 | 67.52 | 셀 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 67.47 | −0.18% | −0.12 | 67.47 | 67.47 | 셀 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 67.40 | −0.21% | −0.14 | 67.40 | 67.40 | 셀 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 67.39 | −0.21% | −0.14 | 67.39 | 67.39 | 셀 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 67.37 | −0.22% | −0.15 | 67.37 | 67.37 | 셀 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 67.36 | −0.24% | −0.16 | 67.36 | 67.36 | 셀 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 67.34 | −0.25% | −0.17 | 67.34 | 67.34 | 셀 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 67.31 | −0.27% | −0.18 | 67.31 | 67.31 | 셀 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 67.29 | −0.28% | −0.19 | 67.29 | 67.29 | 셀 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 67.28 | −0.28% | −0.19 | 67.28 | 67.28 | 셀 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 67.25 | −0.30% | −0.20 | 67.25 | 67.25 | 셀 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 67.23 | −0.31% | −0.21 | 67.23 | 67.23 | 셀 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 67.20 | −0.33% | −0.22 | 67.20 | 67.20 | 셀 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 67.16 | −0.34% | −0.23 | 67.16 | 67.16 | 셀 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 67.12 | −0.36% | −0.24 | 67.12 | 67.12 | 셀 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 67.10 | −0.36% | −0.24 | 67.10 | 67.10 | 셀 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 67.08 | −0.36% | −0.24 | 67.08 | 67.08 | 셀 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 셀 |