Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 70.32 | +1.24% | 0.86 | 70.43 | 69.30 | 셀 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 69.83 | +1.23% | 0.85 | 69.92 | 68.83 | 셀 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 69.40 | +1.20% | 0.82 | 69.48 | 68.44 | 셀 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 68.96 | +1.11% | 0.76 | 69.06 | 68.07 | 셀 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 68.62 | +1.13% | 0.77 | 68.68 | 67.74 | 셀 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 68.32 | +1.14% | 0.77 | 68.36 | 67.45 | 셀 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 68.05 | +1.13% | 0.76 | 68.07 | 67.20 | 셀 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 67.82 | +1.12% | 0.75 | 67.90 | 66.99 | 셀 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 67.59 | +1.08% | 0.72 | 67.67 | 66.81 | 셀 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 67.40 | +1.06% | 0.71 | 67.42 | 66.78 | 셀 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 67.25 | +1.05% | 0.70 | 67.33 | 66.50 | 셀 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 67.15 | +1.08% | 0.72 | 67.15 | 66.76 | 셀 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 66.33 | 0.00% | 0.00 | 66.33 | 66.33 | 셀 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 66.94 | +1.04% | 0.69 | 67.00 | 66.20 | 셀 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 66.17 | 0.00% | 0.00 | 66.17 | 66.17 | 셀 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 66.09 | 0.00% | 0.00 | 66.09 | 66.09 | 셀 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 66.02 | 0.00% | 0.00 | 66.02 | 66.02 | 셀 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 65.96 | 0.00% | 0.00 | 65.96 | 65.96 | 셀 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 65.92 | 0.00% | 0.00 | 65.92 | 65.92 | 셀 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 66.49 | +0.94% | 0.62 | 66.54 | 65.82 | 셀 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 65.81 | 0.00% | 0.00 | 65.81 | 65.81 | 셀 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 65.77 | −0.24% | −0.16 | 65.77 | 65.77 | 스트롱 셀 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 65.76 | 0.00% | 0.00 | 65.76 | 65.76 | 셀 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 65.76 | −0.24% | −0.16 | 65.76 | 65.76 | 스트롱 셀 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 65.77 | −0.24% | −0.16 | 65.77 | 65.77 | 스트롱 셀 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 66.36 | +0.88% | 0.58 | 66.36 | 65.90 | 셀 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 65.77 | −0.24% | −0.16 | 65.77 | 65.77 | 스트롱 셀 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 65.77 | −0.24% | −0.16 | 65.77 | 65.77 | 스트롱 셀 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 65.76 | −0.24% | −0.16 | 65.76 | 65.76 | 스트롱 셀 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 65.77 | −0.24% | −0.16 | 65.77 | 65.77 | 스트롱 셀 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 65.78 | −0.24% | −0.16 | 65.78 | 65.78 | 스트롱 셀 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 66.33 | +0.79% | 0.52 | 66.33 | 65.95 | 셀 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 65.82 | −0.20% | −0.13 | 65.82 | 65.82 | 스트롱 셀 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 65.84 | −0.23% | −0.15 | 65.84 | 65.84 | 스트롱 셀 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 65.87 | −0.20% | −0.13 | 65.87 | 65.87 | 스트롱 셀 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 65.91 | −0.20% | −0.13 | 65.91 | 65.91 | 스트롱 셀 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 65.97 | −0.18% | −0.12 | 65.97 | 65.97 | 스트롱 셀 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 66.00 | −0.18% | −0.12 | 66.00 | 66.00 | 스트롱 셀 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 66.03 | −0.17% | −0.11 | 66.03 | 66.03 | 스트롱 셀 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 66.05 | −0.17% | −0.11 | 66.05 | 66.05 | 스트롱 셀 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 66.08 | −0.15% | −0.10 | 66.08 | 66.08 | 스트롱 셀 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 66.11 | −0.14% | −0.09 | 66.11 | 66.11 | 스트롱 셀 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 66.14 | −0.12% | −0.08 | 66.14 | 66.14 | 스트롱 셀 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 66.22 | +0.12% | 0.08 | 66.22 | 66.22 | 셀 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 66.13 | −0.11% | −0.07 | 66.13 | 66.13 | 스트롱 셀 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 66.15 | −0.11% | −0.07 | 66.15 | 66.15 | 스트롱 셀 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 66.17 | −0.09% | −0.06 | 66.17 | 66.17 | 스트롱 셀 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 66.21 | −0.08% | −0.05 | 66.21 | 66.21 | 스트롱 셀 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 66.25 | −0.06% | −0.04 | 66.25 | 66.25 | 스트롱 셀 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 66.28 | −0.05% | −0.03 | 66.28 | 66.28 | 스트롱 셀 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 66.33 | −0.05% | −0.03 | 66.33 | 66.33 | 스트롱 셀 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 66.34 | −0.05% | −0.03 | 66.34 | 66.34 | 스트롱 셀 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 66.36 | −0.03% | −0.02 | 66.36 | 66.36 | 스트롱 셀 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 66.41 | −0.02% | −0.01 | 66.41 | 66.41 | 스트롱 셀 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 66.45 | 0.00% | 0.00 | 66.45 | 66.45 | 스트롱 셀 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 66.47 | 0.00% | 0.00 | 66.47 | 66.47 | 셀 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 66.47 | +0.02% | 0.01 | 66.47 | 66.47 | 스트롱 셀 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 66.51 | +0.03% | 0.02 | 66.51 | 66.51 | 스트롱 셀 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 66.53 | +0.05% | 0.03 | 66.53 | 66.53 | 스트롱 셀 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 66.54 | +0.06% | 0.04 | 66.54 | 66.54 | 스트롱 셀 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 66.56 | +0.08% | 0.05 | 66.56 | 66.56 | 스트롱 셀 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 66.57 | +0.09% | 0.06 | 66.57 | 66.57 | 셀 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 66.58 | +0.09% | 0.06 | 66.58 | 66.58 | 셀 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 66.62 | +0.11% | 0.07 | 66.62 | 66.62 | 셀 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 66.65 | +0.12% | 0.08 | 66.65 | 66.65 | 셀 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 66.67 | +0.14% | 0.09 | 66.67 | 66.67 | 셀 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 66.67 | +0.15% | 0.10 | 66.67 | 66.67 | 셀 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 66.71 | +0.17% | 0.11 | 66.71 | 66.71 | 셀 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 66.73 | +0.23% | 0.15 | 66.73 | 66.73 | 셀 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 66.75 | +0.27% | 0.18 | 66.75 | 66.75 | 스트롱 셀 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 66.77 | +0.32% | 0.21 | 66.77 | 66.77 | 셀 |
| BRNJ2031Brent Crude Futures (Apr 2031) | 2031-02-28 | 66.78 | +0.35% | 0.23 | 66.78 | 66.78 | 셀 |
| BRNK2031Brent Crude Futures (May 2031) | 2031-03-31 | 66.79 | +0.38% | 0.25 | 66.79 | 66.79 | 셀 |
| BRNM2031Brent Crude Futures (Jun 2031) | 2031-04-30 | 66.80 | +0.41% | 0.27 | 66.80 | 66.80 | 셀 |
| BRNN2031Brent Crude Futures (Jul 2031) | 2031-05-30 | 66.81 | +0.44% | 0.29 | 66.81 | 66.81 | 셀 |
| BRNQ2031Brent Crude Futures (Aug 2031) | 2031-06-30 | 66.82 | +0.47% | 0.31 | 66.82 | 66.82 | 셀 |
| BRNU2031Brent Crude Futures (Sep 2031) | 2031-07-31 | 66.83 | +0.50% | 0.33 | 66.83 | 66.83 | 셀 |
| BRNV2031Brent Crude Futures (Oct 2031) | 2031-08-29 | 66.85 | +0.54% | 0.36 | 66.85 | 66.85 | 셀 |
| BRNX2031Brent Crude Futures (Nov 2031) | 2031-09-30 | 66.87 | +0.59% | 0.39 | 66.87 | 66.87 | 셀 |
| BRNZ2031Brent Crude Futures (Dec 2031) | 2031-10-31 | 66.89 | +0.60% | 0.40 | 66.89 | 66.89 | 셀 |
| BRNF2032Brent Crude Futures (Jan 2032) | 2031-11-28 | 66.90 | +0.63% | 0.42 | 66.90 | 66.90 | 셀 |
| BRNG2032Brent Crude Futures (Feb 2032) | 2031-12-30 | 66.91 | +0.66% | 0.44 | 66.91 | 66.91 | 셀 |
| BRNH2032Brent Crude Futures (Mar 2032) | 2032-01-30 | 66.92 | +0.69% | 0.46 | 66.92 | 66.92 | 셀 |