Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNQ2024Brent Crude Futures (Aug 2024) | 2024-06-28 | 85.24 | −0.55% | −0.47 | 86.24 | 84.84 | 바이 |
| BRNU2024Brent Crude Futures (Sep 2024) | 2024-07-31 | 84.33 | −0.62% | −0.53 | 85.30 | 83.95 | 바이 |
| BRNV2024Brent Crude Futures (Oct 2024) | 2024-08-30 | 83.56 | −0.68% | −0.57 | 84.51 | 83.21 | 바이 |
| BRNX2024Brent Crude Futures (Nov 2024) | 2024-09-30 | 82.91 | −0.69% | −0.58 | 83.84 | 82.59 | 바이 |
| BRNZ2024Brent Crude Futures (Dec 2024) | 2024-10-31 | 82.33 | −0.70% | −0.58 | 83.23 | 82.01 | 바이 |
| BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 81.78 | −0.68% | −0.56 | 82.65 | 81.47 | 바이 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 81.26 | −0.67% | −0.55 | 82.11 | 80.96 | 바이 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 80.77 | −0.66% | −0.54 | 81.58 | 80.48 | 바이 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 80.32 | −0.66% | −0.53 | 81.14 | 80.06 | 바이 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 79.90 | −0.66% | −0.53 | 80.69 | 79.64 | 바이 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 79.50 | −0.65% | −0.52 | 80.30 | 79.24 | 바이 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 79.12 | −0.65% | −0.52 | 79.80 | 79.08 | 바이 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 78.75 | −0.64% | −0.51 | 78.75 | 78.75 | 바이 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 78.38 | −0.63% | −0.50 | 78.38 | 78.30 | 바이 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 78.03 | −0.62% | −0.49 | 78.78 | 78.03 | 바이 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 77.68 | −0.63% | −0.49 | 77.68 | 77.68 | 바이 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 77.33 | −0.62% | −0.48 | 78.04 | 77.12 | 바이 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 77.01 | −0.61% | −0.47 | 77.01 | 77.01 | 바이 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 76.70 | −0.61% | −0.47 | 76.70 | 76.70 | 바이 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 76.40 | −0.61% | −0.47 | 76.40 | 76.40 | 바이 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 76.12 | −0.61% | −0.47 | 76.12 | 76.12 | 바이 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 75.84 | −0.62% | −0.47 | 75.84 | 75.84 | 바이 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 75.58 | −0.60% | −0.46 | 76.18 | 75.49 | 바이 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 75.31 | −0.61% | −0.46 | 75.31 | 75.31 | 바이 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 75.07 | −0.60% | −0.45 | 75.07 | 75.07 | 바이 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 74.83 | −0.58% | −0.44 | 74.83 | 74.83 | 바이 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 74.61 | −0.59% | −0.44 | 74.61 | 74.61 | 바이 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 74.39 | −0.59% | −0.44 | 74.39 | 74.39 | 바이 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 74.19 | −0.58% | −0.43 | 74.74 | 74.11 | 바이 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 73.98 | −0.58% | −0.43 | 73.98 | 73.98 | 바이 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 73.79 | −0.58% | −0.43 | 73.79 | 73.79 | 바이 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 73.63 | −0.57% | −0.42 | 73.63 | 73.63 | 바이 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 73.46 | −0.57% | −0.42 | 73.46 | 73.46 | 바이 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 73.29 | −0.57% | −0.42 | 73.29 | 73.29 | 바이 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 73.13 | −0.57% | −0.42 | 73.51 | 73.13 | 바이 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 72.96 | −0.57% | −0.42 | 72.96 | 72.96 | 바이 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 72.79 | −0.57% | −0.42 | 72.79 | 72.79 | 바이 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 72.64 | −0.56% | −0.41 | 72.64 | 72.64 | 바이 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 72.48 | −0.56% | −0.41 | 72.48 | 72.48 | 바이 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 72.32 | −0.56% | −0.41 | 72.32 | 72.32 | 바이 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 72.16 | −0.56% | −0.41 | 72.53 | 72.16 | 바이 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 72.05 | −0.57% | −0.41 | 72.05 | 72.05 | 바이 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 71.94 | −0.57% | −0.41 | 71.94 | 71.94 | 바이 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 71.83 | −0.57% | −0.41 | 71.83 | 71.83 | 바이 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 71.72 | −0.57% | −0.41 | 71.72 | 71.72 | 바이 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 71.62 | −0.56% | −0.40 | 71.62 | 71.62 | 바이 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 71.51 | −0.54% | −0.39 | 71.51 | 71.51 | 바이 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 71.40 | −0.54% | −0.39 | 71.40 | 71.40 | 바이 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 71.29 | −0.54% | −0.39 | 71.29 | 71.29 | 바이 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 71.18 | −0.54% | −0.39 | 71.18 | 71.18 | 바이 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 71.07 | −0.55% | −0.39 | 71.07 | 71.07 | 바이 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 70.97 | −0.53% | −0.38 | 70.97 | 70.97 | 바이 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 70.87 | −0.52% | −0.37 | 70.87 | 70.87 | 바이 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 70.80 | −0.52% | −0.37 | 70.80 | 70.80 | 바이 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 70.73 | −0.52% | −0.37 | 70.73 | 70.73 | 바이 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 70.66 | −0.52% | −0.37 | 70.66 | 70.66 | 바이 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 70.59 | −0.52% | −0.37 | 70.59 | 70.59 | 바이 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 70.52 | −0.52% | −0.37 | 70.52 | 70.52 | 바이 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 70.46 | −0.51% | −0.36 | 70.46 | 70.46 | 바이 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 70.39 | −0.51% | −0.36 | 70.39 | 70.39 | 바이 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 70.33 | −0.51% | −0.36 | 70.33 | 70.33 | 바이 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 70.27 | −0.51% | −0.36 | 70.27 | 70.27 | 바이 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 70.21 | −0.51% | −0.36 | 70.21 | 70.21 | 바이 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 70.15 | −0.51% | −0.36 | 70.15 | 70.15 | 바이 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 70.10 | −0.50% | −0.35 | 70.10 | 70.10 | 바이 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 70.05 | −0.50% | −0.35 | 70.05 | 70.05 | 바이 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 70.00 | −0.50% | −0.35 | 70.00 | 70.00 | 바이 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 69.95 | −0.50% | −0.35 | 69.95 | 69.95 | 바이 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 69.90 | −0.50% | −0.35 | 69.90 | 69.90 | 바이 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 69.85 | −0.50% | −0.35 | 69.85 | 69.85 | 바이 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 69.80 | −0.50% | −0.35 | 69.80 | 69.80 | 바이 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 69.76 | −0.50% | −0.35 | 69.76 | 69.76 | 바이 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 69.72 | −0.50% | −0.35 | 69.72 | 69.72 | 바이 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 69.69 | −0.50% | −0.35 | 69.69 | 69.69 | 바이 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 69.66 | −0.50% | −0.35 | 69.66 | 69.66 | 바이 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 69.63 | −0.50% | −0.35 | 69.63 | 69.63 | 바이 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 69.60 | −0.50% | −0.35 | 69.60 | 69.60 | 바이 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 69.57 | −0.50% | −0.35 | 69.57 | 69.57 | 바이 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 69.55 | −0.50% | −0.35 | 69.55 | 69.55 | 바이 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 69.53 | −0.50% | −0.35 | 69.53 | 69.53 | 바이 |