Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNQ2024Brent Crude Futures (Aug 2024) | 2024-06-28 | 85.07 | −0.30% | −0.26 | 85.84 | 84.90 | 바이 |
| BRNU2024Brent Crude Futures (Sep 2024) | 2024-07-31 | 84.29 | −0.28% | −0.24 | 84.98 | 84.17 | 바이 |
| BRNV2024Brent Crude Futures (Oct 2024) | 2024-08-30 | 83.58 | −0.25% | −0.21 | 84.24 | 83.51 | 바이 |
| BRNX2024Brent Crude Futures (Nov 2024) | 2024-09-30 | 82.97 | −0.22% | −0.18 | 83.57 | 82.92 | 바이 |
| BRNZ2024Brent Crude Futures (Dec 2024) | 2024-10-31 | 82.41 | −0.17% | −0.14 | 83.00 | 82.35 | 바이 |
| BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 81.87 | −0.15% | −0.12 | 82.42 | 81.81 | 바이 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 81.36 | −0.12% | −0.10 | 81.89 | 81.31 | 바이 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 80.88 | −0.10% | −0.08 | 81.38 | 80.83 | 바이 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 80.43 | −0.09% | −0.07 | 80.91 | 80.38 | 바이 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 80.01 | −0.07% | −0.06 | 80.48 | 79.98 | 바이 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 79.61 | −0.06% | −0.05 | 80.08 | 79.56 | 바이 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 79.23 | −0.06% | −0.05 | 79.65 | 79.22 | 바이 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 78.86 | −0.05% | −0.04 | 78.86 | 78.86 | 바이 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 78.49 | −0.05% | −0.04 | 78.49 | 78.49 | 바이 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 78.14 | −0.05% | −0.04 | 78.14 | 78.14 | 바이 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 77.79 | −0.05% | −0.04 | 77.79 | 77.79 | 바이 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 77.44 | −0.05% | −0.04 | 77.88 | 77.40 | 바이 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 77.12 | −0.05% | −0.04 | 77.12 | 77.12 | 바이 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 76.82 | −0.05% | −0.04 | 76.82 | 76.82 | 바이 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 76.52 | −0.05% | −0.04 | 76.52 | 76.52 | 바이 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 76.24 | −0.05% | −0.04 | 76.24 | 76.24 | 바이 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 75.96 | −0.07% | −0.05 | 75.96 | 75.96 | 바이 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 75.71 | −0.07% | −0.05 | 76.05 | 75.71 | 바이 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 75.44 | −0.07% | −0.05 | 75.44 | 75.44 | 바이 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 75.20 | −0.07% | −0.05 | 75.20 | 75.20 | 바이 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 74.96 | −0.07% | −0.05 | 74.96 | 74.96 | 바이 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 74.74 | −0.08% | −0.06 | 74.74 | 74.74 | 바이 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 74.52 | −0.08% | −0.06 | 74.52 | 74.52 | 바이 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 74.31 | −0.08% | −0.06 | 74.62 | 74.31 | 바이 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 74.10 | −0.08% | −0.06 | 74.10 | 74.10 | 바이 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 73.91 | −0.08% | −0.06 | 73.91 | 73.91 | 바이 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 73.75 | −0.07% | −0.05 | 73.75 | 73.75 | 바이 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 73.59 | −0.05% | −0.04 | 73.59 | 73.59 | 바이 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 73.43 | −0.07% | −0.05 | 73.43 | 73.43 | 바이 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 73.27 | −0.08% | −0.06 | 73.27 | 73.27 | 바이 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 73.10 | −0.08% | −0.06 | 73.10 | 73.10 | 바이 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 72.93 | −0.07% | −0.05 | 72.93 | 72.93 | 바이 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 72.76 | −0.07% | −0.05 | 72.76 | 72.76 | 바이 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 72.60 | −0.07% | −0.05 | 72.60 | 72.60 | 바이 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 72.46 | −0.08% | −0.06 | 72.46 | 72.46 | 바이 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 72.30 | −0.08% | −0.06 | 72.55 | 72.30 | 바이 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 72.19 | −0.08% | −0.06 | 72.19 | 72.19 | 바이 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 72.08 | −0.08% | −0.06 | 72.08 | 72.08 | 바이 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 71.97 | −0.08% | −0.06 | 71.97 | 71.97 | 바이 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 71.86 | −0.08% | −0.06 | 71.86 | 71.86 | 바이 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 71.75 | −0.08% | −0.06 | 71.75 | 71.75 | 바이 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 71.64 | −0.08% | −0.06 | 71.64 | 71.64 | 바이 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 71.53 | −0.08% | −0.06 | 71.53 | 71.53 | 바이 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 71.42 | −0.08% | −0.06 | 71.42 | 71.42 | 바이 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 71.31 | −0.08% | −0.06 | 71.31 | 71.31 | 바이 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 71.20 | −0.08% | −0.06 | 71.20 | 71.20 | 바이 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 71.09 | −0.08% | −0.06 | 71.09 | 71.09 | 바이 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 70.98 | −0.08% | −0.06 | 70.99 | 70.96 | 바이 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 70.91 | −0.08% | −0.06 | 70.91 | 70.91 | 바이 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 70.84 | −0.08% | −0.06 | 70.84 | 70.84 | 바이 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 70.77 | −0.08% | −0.06 | 70.77 | 70.77 | 바이 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 70.70 | −0.08% | −0.06 | 70.70 | 70.70 | 바이 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 70.63 | −0.08% | −0.06 | 70.63 | 70.63 | 바이 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 70.56 | −0.08% | −0.06 | 70.56 | 70.56 | 바이 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 70.49 | −0.09% | −0.06 | 70.49 | 70.49 | 바이 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 70.43 | −0.09% | −0.06 | 70.43 | 70.43 | 바이 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 70.37 | −0.09% | −0.06 | 70.37 | 70.37 | 바이 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 70.31 | −0.09% | −0.06 | 70.31 | 70.31 | 바이 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 70.25 | −0.09% | −0.06 | 70.25 | 70.25 | 바이 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 70.19 | −0.09% | −0.06 | 70.19 | 70.19 | 바이 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 70.14 | −0.09% | −0.06 | 70.14 | 70.14 | 바이 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 70.09 | −0.09% | −0.06 | 70.09 | 70.09 | 바이 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 70.04 | −0.09% | −0.06 | 70.04 | 70.04 | 바이 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 69.99 | −0.09% | −0.06 | 69.99 | 69.99 | 바이 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 69.94 | −0.09% | −0.06 | 69.94 | 69.94 | 바이 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 69.89 | −0.09% | −0.06 | 69.89 | 69.89 | 바이 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 69.85 | −0.09% | −0.06 | 69.85 | 69.85 | 바이 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 69.81 | −0.09% | −0.06 | 69.81 | 69.81 | 바이 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 69.78 | −0.09% | −0.06 | 69.78 | 69.78 | 바이 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 69.75 | −0.09% | −0.06 | 69.75 | 69.75 | 바이 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 69.72 | −0.09% | −0.06 | 69.72 | 69.72 | 바이 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 69.69 | −0.09% | −0.06 | 69.69 | 69.69 | 바이 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 69.66 | −0.09% | −0.06 | 69.66 | 69.66 | 바이 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 69.64 | −0.09% | −0.06 | 69.64 | 69.64 | 바이 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 69.62 | −0.09% | −0.06 | 69.62 | 69.62 | 바이 |