Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 76.89 | +1.61% | 1.22 | 77.34 | 75.94 | 바이 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 76.00 | +1.44% | 1.08 | 76.36 | 75.06 | 바이 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 75.23 | +1.33% | 0.99 | 75.54 | 74.30 | 바이 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 74.61 | +1.28% | 0.94 | 74.79 | 73.65 | 바이 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 74.08 | +1.24% | 0.91 | 74.16 | 73.10 | 뉴트럴 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 73.51 | +1.10% | 0.80 | 73.66 | 72.59 | 뉴트럴 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 73.03 | +1.05% | 0.76 | 73.11 | 72.13 | 뉴트럴 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 72.58 | +1.00% | 0.72 | 72.68 | 71.69 | 셀 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 72.14 | +0.92% | 0.66 | 72.27 | 71.26 | 셀 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 71.78 | +0.91% | 0.65 | 71.78 | 70.94 | 셀 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 71.45 | +0.89% | 0.63 | 71.45 | 70.56 | 셀 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 70.56 | 0.00% | 0.00 | 70.56 | 70.56 | 셀 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 70.33 | 0.00% | 0.00 | 70.33 | 70.33 | 셀 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 70.14 | 0.00% | 0.00 | 70.14 | 70.14 | 셀 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 70.56 | +0.84% | 0.59 | 70.61 | 69.66 | 셀 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 69.80 | 0.00% | 0.00 | 69.80 | 69.80 | 셀 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 69.63 | 0.00% | 0.00 | 69.63 | 69.63 | 셀 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 69.47 | 0.00% | 0.00 | 69.47 | 69.47 | 셀 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 69.34 | 0.00% | 0.00 | 69.34 | 69.34 | 셀 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 69.21 | 0.00% | 0.00 | 69.21 | 69.21 | 셀 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 69.52 | +0.65% | 0.45 | 69.62 | 68.75 | 셀 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 68.92 | 0.00% | 0.00 | 68.92 | 68.92 | 셀 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 68.80 | 0.00% | 0.00 | 68.80 | 68.80 | 셀 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 68.69 | 0.00% | 0.00 | 68.69 | 68.69 | 셀 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 68.59 | −0.15% | −0.10 | 68.59 | 68.59 | 셀 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 68.54 | −0.13% | −0.09 | 68.54 | 68.54 | 셀 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 68.87 | +0.58% | 0.40 | 68.96 | 68.23 | 셀 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 68.38 | −0.13% | −0.09 | 68.38 | 68.38 | 셀 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 68.28 | −0.13% | −0.09 | 68.28 | 68.28 | 셀 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 68.20 | −0.13% | −0.09 | 68.20 | 68.20 | 셀 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 68.14 | −0.13% | −0.09 | 68.14 | 68.14 | 셀 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 68.09 | −0.12% | −0.08 | 68.09 | 68.09 | 셀 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 68.42 | +0.54% | 0.37 | 68.51 | 67.84 | 셀 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 67.99 | −0.12% | −0.08 | 67.99 | 67.99 | 셀 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 67.95 | −0.12% | −0.08 | 67.95 | 67.95 | 셀 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 67.91 | −0.12% | −0.08 | 67.91 | 67.91 | 셀 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 67.87 | −0.12% | −0.08 | 67.87 | 67.87 | 셀 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 67.83 | −0.12% | −0.08 | 67.83 | 67.83 | 셀 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 67.80 | −0.10% | −0.07 | 67.80 | 67.80 | 셀 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 67.78 | −0.10% | −0.07 | 67.78 | 67.78 | 셀 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 67.75 | −0.10% | −0.07 | 67.75 | 67.75 | 셀 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 67.72 | −0.10% | −0.07 | 67.72 | 67.72 | 셀 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 67.67 | −0.10% | −0.07 | 67.67 | 67.67 | 셀 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 67.64 | −0.09% | −0.06 | 67.64 | 67.64 | 셀 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 67.81 | +0.30% | 0.20 | 67.87 | 67.47 | 셀 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 67.55 | −0.07% | −0.05 | 67.55 | 67.55 | 셀 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 67.51 | −0.07% | −0.05 | 67.51 | 67.51 | 셀 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 67.48 | −0.07% | −0.05 | 67.48 | 67.48 | 셀 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 67.46 | −0.07% | −0.05 | 67.46 | 67.46 | 셀 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 67.43 | −0.07% | −0.05 | 67.43 | 67.43 | 셀 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 67.43 | −0.07% | −0.05 | 67.43 | 67.43 | 셀 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 67.41 | −0.07% | −0.05 | 67.41 | 67.41 | 셀 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 67.39 | −0.07% | −0.05 | 67.39 | 67.39 | 셀 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 67.38 | −0.07% | −0.05 | 67.38 | 67.38 | 셀 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 67.37 | −0.07% | −0.05 | 67.37 | 67.37 | 셀 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 67.36 | −0.07% | −0.05 | 67.36 | 67.36 | 셀 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 67.36 | 0.00% | 0.00 | 67.36 | 67.36 | 셀 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 67.36 | −0.06% | −0.04 | 67.36 | 67.36 | 셀 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 67.35 | −0.06% | −0.04 | 67.35 | 67.35 | 셀 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 67.34 | −0.06% | −0.04 | 67.34 | 67.34 | 셀 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 67.33 | −0.06% | −0.04 | 67.33 | 67.33 | 셀 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 67.32 | −0.06% | −0.04 | 67.32 | 67.32 | 셀 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 67.31 | −0.06% | −0.04 | 67.31 | 67.31 | 셀 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 67.30 | −0.06% | −0.04 | 67.30 | 67.30 | 셀 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 67.29 | −0.06% | −0.04 | 67.29 | 67.29 | 셀 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 67.28 | −0.06% | −0.04 | 67.28 | 67.28 | 셀 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 67.28 | −0.06% | −0.04 | 67.28 | 67.28 | 셀 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 67.26 | −0.06% | −0.04 | 67.26 | 67.26 | 셀 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 67.25 | −0.06% | −0.04 | 67.25 | 67.25 | 셀 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 67.23 | −0.06% | −0.04 | 67.23 | 67.23 | 셀 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 67.21 | −0.06% | −0.04 | 67.21 | 67.21 | 셀 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 67.19 | −0.06% | −0.04 | 67.19 | 67.19 | 셀 |
| BRNJ2031Brent Crude Futures (Apr 2031) | 2031-02-28 | 67.17 | −0.06% | −0.04 | 67.17 | 67.17 | 셀 |
| BRNK2031Brent Crude Futures (May 2031) | 2031-03-31 | 67.15 | −0.06% | −0.04 | 67.15 | 67.15 | 셀 |
| BRNM2031Brent Crude Futures (Jun 2031) | 2031-04-30 | 67.14 | −0.06% | −0.04 | 67.14 | 67.14 | 셀 |
| BRNN2031Brent Crude Futures (Jul 2031) | 2031-05-30 | 67.13 | −0.06% | −0.04 | 67.13 | 67.13 | 셀 |
| BRNQ2031Brent Crude Futures (Aug 2031) | 2031-06-30 | 67.12 | −0.06% | −0.04 | 67.12 | 67.12 | 셀 |
| BRNU2031Brent Crude Futures (Sep 2031) | 2031-07-31 | 67.11 | −0.06% | −0.04 | 67.11 | 67.11 | 셀 |
| BRNV2031Brent Crude Futures (Oct 2031) | 2031-08-29 | 67.10 | −0.06% | −0.04 | 67.10 | 67.10 | 셀 |
| BRNX2031Brent Crude Futures (Nov 2031) | 2031-09-30 | 67.09 | −0.06% | −0.04 | 67.09 | 67.09 | 셀 |
| BRNZ2031Brent Crude Futures (Dec 2031) | 2031-10-31 | 67.08 | −0.06% | −0.04 | 67.08 | 67.08 | 셀 |
| BRNF2032Brent Crude Futures (Jan 2032) | 2031-11-28 | 67.07 | −0.06% | −0.04 | 67.07 | 67.07 | 셀 |
| BRNG2032Brent Crude Futures (Feb 2032) | 2031-12-30 | 67.06 | −0.06% | −0.04 | 67.06 | 67.06 | 셀 |
| BRNH2032Brent Crude Futures (Mar 2032) | 2032-01-30 | 67.05 | −0.06% | −0.04 | 67.05 | 67.05 | 셀 |