Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 73.35 | −2.42% | −1.82 | 75.38 | 73.26 | 셀 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 72.75 | −2.52% | −1.88 | 74.83 | 72.66 | 셀 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 72.33 | −2.56% | −1.90 | 74.42 | 72.27 | 셀 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 72.08 | −2.54% | −1.88 | 74.11 | 72.01 | 셀 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 71.91 | −2.49% | −1.84 | 73.90 | 71.84 | 셀 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 71.71 | −2.50% | −1.84 | 73.69 | 71.67 | 셀 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 71.50 | −2.52% | −1.85 | 73.47 | 71.50 | 셀 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 71.38 | −2.39% | −1.75 | 73.22 | 71.34 | 셀 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 71.21 | −2.33% | −1.70 | 73.02 | 71.12 | 셀 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 70.95 | −2.39% | −1.74 | 72.77 | 70.95 | 셀 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 70.77 | −2.36% | −1.71 | 72.56 | 70.77 | 셀 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 70.63 | −2.28% | −1.65 | 72.47 | 70.58 | 셀 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 72.06 | 0.00% | 0.00 | 72.06 | 72.06 | 바이 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 71.85 | 0.00% | 0.00 | 71.85 | 71.85 | 바이 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 71.68 | 0.00% | 0.00 | 71.68 | 71.68 | 바이 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 71.52 | 0.00% | 0.00 | 71.52 | 71.52 | 바이 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 71.36 | 0.00% | 0.00 | 71.36 | 71.36 | 바이 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 69.75 | −2.06% | −1.47 | 71.25 | 69.71 | 셀 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 71.07 | 0.00% | 0.00 | 71.07 | 71.07 | 바이 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 70.92 | 0.00% | 0.00 | 70.92 | 70.92 | 바이 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 70.50 | −0.40% | −0.28 | 70.50 | 70.50 | 뉴트럴 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 70.67 | 0.00% | 0.00 | 70.67 | 70.67 | 뉴트럴 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 70.56 | +0.73% | 0.51 | 70.56 | 70.56 | 바이 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 69.10 | −1.92% | −1.35 | 70.56 | 69.08 | 셀 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 70.33 | 0.00% | 0.00 | 70.33 | 70.33 | 뉴트럴 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 70.23 | 0.00% | 0.00 | 70.23 | 70.23 | 뉴트럴 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 70.16 | 0.00% | 0.00 | 70.16 | 70.16 | 뉴트럴 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 70.09 | +0.62% | 0.43 | 70.09 | 70.09 | 바이 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 70.02 | +0.59% | 0.41 | 70.02 | 70.02 | 바이 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 68.82 | −1.64% | −1.15 | 69.86 | 68.82 | 스트롱 셀 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 69.92 | +0.58% | 0.40 | 69.92 | 69.92 | 뉴트럴 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 69.85 | +0.56% | 0.39 | 69.85 | 69.85 | 바이 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 69.76 | +0.55% | 0.38 | 69.76 | 69.76 | 바이 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 69.69 | 0.00% | 0.00 | 69.69 | 69.69 | 뉴트럴 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 69.61 | +0.51% | 0.35 | 69.61 | 69.61 | 뉴트럴 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 68.58 | −1.39% | −0.97 | 69.47 | 68.55 | 스트롱 셀 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 69.50 | +0.48% | 0.33 | 69.50 | 69.50 | 뉴트럴 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 69.48 | +0.46% | 0.32 | 69.48 | 69.48 | 뉴트럴 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 69.45 | +0.45% | 0.31 | 69.45 | 69.45 | 셀 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 69.41 | +0.43% | 0.30 | 69.41 | 69.41 | 뉴트럴 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 69.37 | +0.41% | 0.28 | 69.37 | 69.37 | 뉴트럴 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 69.33 | +0.38% | 0.26 | 69.33 | 69.33 | 뉴트럴 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 69.31 | +0.36% | 0.25 | 69.31 | 69.31 | 뉴트럴 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 69.28 | +0.35% | 0.24 | 69.28 | 69.28 | 뉴트럴 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 69.23 | +0.33% | 0.23 | 69.23 | 69.23 | 뉴트럴 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 69.18 | +0.30% | 0.21 | 69.18 | 69.18 | 뉴트럴 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 69.16 | +0.29% | 0.20 | 69.16 | 69.16 | 뉴트럴 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 68.47 | −0.94% | −0.65 | 68.96 | 68.47 | 스트롱 셀 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 69.12 | +0.28% | 0.19 | 69.12 | 69.12 | 뉴트럴 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 69.11 | +0.26% | 0.18 | 69.11 | 69.11 | 뉴트럴 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 69.10 | +0.25% | 0.17 | 69.10 | 69.10 | 뉴트럴 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 69.09 | +0.23% | 0.16 | 69.09 | 69.09 | 뉴트럴 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 69.08 | +0.22% | 0.15 | 69.08 | 69.08 | 뉴트럴 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 69.05 | +0.20% | 0.14 | 69.05 | 69.05 | 뉴트럴 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 69.04 | +0.19% | 0.13 | 69.04 | 69.04 | 뉴트럴 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 69.03 | +0.17% | 0.12 | 69.03 | 69.03 | 뉴트럴 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 69.02 | +0.16% | 0.11 | 69.02 | 69.02 | 뉴트럴 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 69.01 | +0.15% | 0.10 | 69.01 | 69.01 | 뉴트럴 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 68.99 | +0.13% | 0.09 | 68.99 | 68.99 | 뉴트럴 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 68.95 | 0.00% | 0.00 | 68.95 | 68.95 | 셀 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 68.95 | +0.12% | 0.08 | 68.95 | 68.95 | 셀 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 68.95 | +0.12% | 0.08 | 68.95 | 68.95 | 셀 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 68.96 | +0.12% | 0.08 | 68.96 | 68.96 | 셀 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 68.98 | +0.12% | 0.08 | 68.98 | 68.98 | 뉴트럴 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 68.98 | +0.12% | 0.08 | 68.98 | 68.98 | 뉴트럴 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 68.98 | +0.12% | 0.08 | 68.98 | 68.98 | 셀 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 68.99 | +0.12% | 0.08 | 68.99 | 68.99 | 뉴트럴 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 68.99 | +0.12% | 0.08 | 68.99 | 68.99 | 뉴트럴 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 69.00 | +0.12% | 0.08 | 69.00 | 69.00 | 뉴트럴 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 69.00 | +0.12% | 0.08 | 69.00 | 69.00 | 뉴트럴 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 68.98 | +0.12% | 0.08 | 68.98 | 68.98 | 셀 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 68.95 | +0.10% | 0.07 | 68.95 | 68.95 | 셀 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 68.93 | +0.10% | 0.07 | 68.93 | 68.93 | 셀 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 68.91 | +0.10% | 0.07 | 68.91 | 68.91 | 셀 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 68.89 | +0.10% | 0.07 | 68.89 | 68.89 | 셀 |