Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNQ2024Brent Crude Futures (Aug 2024) | 2024-06-28 | 84.19 | −0.07% | −0.06 | 84.50 | 83.67 | 바이 |
| BRNU2024Brent Crude Futures (Sep 2024) | 2024-07-31 | 83.46 | −0.07% | −0.06 | 83.75 | 82.97 | 바이 |
| BRNV2024Brent Crude Futures (Oct 2024) | 2024-08-30 | 82.74 | −0.06% | −0.05 | 83.01 | 82.30 | 바이 |
| BRNX2024Brent Crude Futures (Nov 2024) | 2024-09-30 | 82.11 | −0.05% | −0.04 | 82.37 | 81.71 | 바이 |
| BRNZ2024Brent Crude Futures (Dec 2024) | 2024-10-31 | 81.56 | +0.01% | 0.01 | 81.77 | 81.16 | 바이 |
| BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 80.99 | 0.00% | 0.00 | 81.21 | 80.63 | 바이 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 80.53 | +0.07% | 0.06 | 80.62 | 80.14 | 바이 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 80.00 | +0.03% | 0.02 | 80.09 | 79.70 | 바이 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 79.56 | +0.04% | 0.03 | 79.70 | 79.29 | 바이 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 79.18 | +0.10% | 0.08 | 79.20 | 78.88 | 바이 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 78.76 | +0.08% | 0.06 | 78.86 | 78.49 | 바이 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 78.42 | +0.13% | 0.10 | 78.42 | 78.14 | 바이 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 77.94 | 0.00% | 0.00 | 77.94 | 77.94 | 바이 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 77.58 | 0.00% | 0.00 | 77.58 | 77.58 | 바이 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 77.24 | 0.00% | 0.00 | 77.24 | 77.24 | 바이 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 76.90 | 0.00% | 0.00 | 76.90 | 76.90 | 바이 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 76.64 | +0.10% | 0.08 | 76.68 | 76.43 | 바이 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 76.25 | 0.00% | 0.00 | 76.25 | 76.25 | 바이 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 75.95 | 0.00% | 0.00 | 75.95 | 75.95 | 바이 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 75.66 | 0.00% | 0.00 | 75.66 | 75.66 | 바이 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 75.38 | +0.16% | 0.12 | 75.38 | 75.38 | 바이 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 75.12 | +0.12% | 0.09 | 75.12 | 75.12 | 바이 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 74.96 | +0.12% | 0.09 | 74.99 | 74.82 | 바이 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 74.61 | +0.08% | 0.06 | 74.61 | 74.61 | 바이 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 74.37 | +0.08% | 0.06 | 74.37 | 74.37 | 바이 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 74.13 | +0.07% | 0.05 | 74.13 | 74.13 | 바이 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 73.92 | +0.04% | 0.03 | 73.92 | 73.92 | 바이 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 73.71 | +0.01% | 0.01 | 73.71 | 73.71 | 바이 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 73.61 | +0.15% | 0.11 | 73.63 | 73.49 | 바이 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 73.30 | −0.03% | −0.02 | 73.30 | 73.30 | 바이 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 73.10 | −0.04% | −0.03 | 73.10 | 73.10 | 바이 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 72.93 | −0.05% | −0.04 | 72.93 | 72.93 | 바이 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 72.76 | −0.07% | −0.05 | 72.76 | 72.76 | 바이 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 72.61 | −0.10% | −0.07 | 72.61 | 72.61 | 바이 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 72.46 | 0.00% | 0.00 | 72.46 | 72.46 | 바이 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 72.29 | −0.12% | −0.09 | 72.29 | 72.29 | 바이 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 72.11 | −0.12% | −0.09 | 72.11 | 72.11 | 바이 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 71.94 | −0.14% | −0.10 | 71.94 | 71.94 | 바이 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 71.79 | −0.15% | −0.11 | 71.79 | 71.79 | 바이 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 71.66 | −0.15% | −0.11 | 71.66 | 71.66 | 바이 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 71.60 | +0.14% | 0.10 | 71.69 | 71.54 | 바이 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 71.42 | −0.15% | −0.11 | 71.42 | 71.42 | 바이 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 71.34 | −0.15% | −0.11 | 71.34 | 71.34 | 바이 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 71.24 | −0.15% | −0.11 | 71.24 | 71.24 | 바이 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 71.12 | −0.15% | −0.11 | 71.12 | 71.12 | 바이 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 71.01 | −0.17% | −0.12 | 71.01 | 71.01 | 바이 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 70.88 | −0.18% | −0.13 | 70.88 | 70.88 | 바이 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 70.76 | −0.18% | −0.13 | 70.76 | 70.76 | 바이 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 70.64 | −0.18% | −0.13 | 70.64 | 70.64 | 바이 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 70.51 | −0.18% | −0.13 | 70.51 | 70.51 | 바이 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 70.38 | −0.18% | −0.13 | 70.38 | 70.38 | 바이 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 70.25 | −0.18% | −0.13 | 70.25 | 70.25 | 바이 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 70.18 | 0.00% | 0.00 | 70.18 | 70.18 | 바이 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 70.12 | −0.19% | −0.13 | 70.12 | 70.12 | 바이 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 70.07 | −0.19% | −0.13 | 70.07 | 70.07 | 바이 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 70.01 | −0.19% | −0.13 | 70.01 | 70.01 | 바이 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 69.94 | −0.19% | −0.13 | 69.94 | 69.94 | 바이 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 69.87 | −0.19% | −0.13 | 69.87 | 69.87 | 바이 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 69.79 | −0.19% | −0.13 | 69.79 | 69.79 | 바이 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 69.72 | −0.19% | −0.13 | 69.72 | 69.72 | 바이 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 69.67 | −0.19% | −0.13 | 69.67 | 69.67 | 바이 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 69.62 | −0.19% | −0.13 | 69.62 | 69.62 | 바이 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 69.56 | −0.19% | −0.13 | 69.56 | 69.56 | 바이 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 69.49 | −0.19% | −0.13 | 69.49 | 69.49 | 바이 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 69.37 | −0.19% | −0.13 | 69.37 | 69.37 | 바이 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 69.32 | −0.19% | −0.13 | 69.32 | 69.32 | 바이 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 69.27 | −0.19% | −0.13 | 69.27 | 69.27 | 바이 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 69.22 | −0.19% | −0.13 | 69.22 | 69.22 | 바이 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 69.17 | −0.19% | −0.13 | 69.17 | 69.17 | 바이 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 69.12 | −0.19% | −0.13 | 69.12 | 69.12 | 바이 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 69.07 | −0.19% | −0.13 | 69.07 | 69.07 | 바이 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 69.03 | −0.19% | −0.13 | 69.03 | 69.03 | 바이 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 68.99 | −0.19% | −0.13 | 68.99 | 68.99 | 바이 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 68.96 | −0.19% | −0.13 | 68.96 | 68.96 | 바이 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 68.93 | −0.19% | −0.13 | 68.93 | 68.93 | 바이 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 68.90 | −0.19% | −0.13 | 68.90 | 68.90 | 바이 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 68.87 | −0.19% | −0.13 | 68.87 | 68.87 | 바이 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 68.84 | −0.19% | −0.13 | 68.84 | 68.84 | 바이 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 68.82 | −0.19% | −0.13 | 68.82 | 68.82 | 바이 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 68.80 | −0.19% | −0.13 | 68.80 | 68.80 | 바이 |