Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 74.64 | +0.55% | 0.41 | 74.87 | 74.19 | 바이 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 74.10 | +0.45% | 0.33 | 74.33 | 73.74 | 바이 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 73.74 | +0.41% | 0.30 | 73.97 | 73.41 | 바이 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 73.49 | +0.41% | 0.30 | 73.70 | 73.17 | 바이 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 73.28 | +0.38% | 0.28 | 73.49 | 72.99 | 바이 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 73.08 | +0.36% | 0.26 | 73.30 | 72.81 | 바이 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 72.90 | +0.37% | 0.27 | 73.09 | 72.66 | 바이 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 72.68 | +0.35% | 0.25 | 72.87 | 72.47 | 바이 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 72.48 | +0.36% | 0.26 | 72.65 | 72.25 | 바이 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 72.27 | +0.36% | 0.26 | 72.43 | 72.06 | 바이 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 72.13 | +0.45% | 0.32 | 72.19 | 71.87 | 바이 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 71.87 | +0.34% | 0.24 | 72.06 | 71.66 | 바이 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 71.42 | 0.00% | 0.00 | 71.42 | 71.42 | 뉴트럴 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 71.23 | 0.00% | 0.00 | 71.23 | 71.23 | 뉴트럴 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 71.07 | 0.00% | 0.00 | 71.07 | 71.07 | 뉴트럴 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 70.92 | +0.78% | 0.55 | 70.92 | 70.92 | 뉴트럴 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 70.77 | +0.71% | 0.50 | 70.77 | 70.77 | 뉴트럴 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 70.92 | +0.40% | 0.28 | 71.03 | 70.72 | 바이 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 70.52 | 0.00% | 0.00 | 70.52 | 70.52 | 뉴트럴 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 70.38 | 0.00% | 0.00 | 70.38 | 70.38 | 뉴트럴 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 70.25 | 0.00% | 0.00 | 70.25 | 70.25 | 뉴트럴 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 70.15 | +0.50% | 0.35 | 70.15 | 70.15 | 셀 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 70.05 | 0.00% | 0.00 | 70.05 | 70.05 | 뉴트럴 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 70.18 | +0.33% | 0.23 | 70.33 | 70.06 | 뉴트럴 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 69.84 | 0.00% | 0.00 | 69.84 | 69.84 | 셀 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 69.76 | +0.35% | 0.24 | 69.76 | 69.76 | 셀 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 69.71 | +0.32% | 0.22 | 69.71 | 69.71 | 셀 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 69.66 | +0.29% | 0.20 | 69.66 | 69.66 | 셀 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 69.61 | +0.26% | 0.18 | 69.61 | 69.61 | 셀 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 69.88 | +0.46% | 0.32 | 69.88 | 69.70 | 뉴트럴 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 69.52 | +0.19% | 0.13 | 69.52 | 69.52 | 셀 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 69.46 | +0.16% | 0.11 | 69.46 | 69.46 | 셀 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 69.38 | +0.13% | 0.09 | 69.38 | 69.38 | 셀 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 69.33 | +0.10% | 0.07 | 69.33 | 69.33 | 셀 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 69.26 | +0.07% | 0.05 | 69.26 | 69.26 | 셀 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 69.50 | +0.42% | 0.29 | 69.52 | 69.37 | 뉴트럴 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 69.17 | +0.01% | 0.01 | 69.17 | 69.17 | 셀 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 69.16 | 0.00% | 0.00 | 69.16 | 69.16 | 셀 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 69.14 | −0.03% | −0.02 | 69.14 | 69.14 | 셀 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 69.11 | −0.06% | −0.04 | 69.11 | 69.11 | 셀 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 69.09 | −0.09% | −0.06 | 69.09 | 69.09 | 셀 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 69.07 | −0.12% | −0.08 | 69.07 | 69.07 | 셀 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 69.06 | −0.13% | −0.09 | 69.06 | 69.06 | 셀 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 69.04 | −0.14% | −0.10 | 69.04 | 69.04 | 셀 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 69.00 | −0.16% | −0.11 | 69.00 | 69.00 | 셀 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 68.97 | −0.17% | −0.12 | 68.97 | 68.97 | 셀 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 68.96 | −0.17% | −0.12 | 68.96 | 68.96 | 셀 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 68.93 | 0.00% | 0.00 | 68.93 | 68.93 | 셀 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 68.93 | −0.17% | −0.12 | 68.93 | 68.93 | 셀 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 68.93 | −0.19% | −0.13 | 68.93 | 68.93 | 셀 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 68.93 | −0.20% | −0.14 | 68.93 | 68.93 | 셀 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 68.93 | −0.22% | −0.15 | 68.93 | 68.93 | 셀 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 68.93 | −0.23% | −0.16 | 68.93 | 68.93 | 셀 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 68.91 | −0.23% | −0.16 | 68.91 | 68.91 | 셀 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 68.91 | −0.23% | −0.16 | 68.91 | 68.91 | 셀 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 68.91 | −0.25% | −0.17 | 68.91 | 68.91 | 셀 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 68.91 | −0.26% | −0.18 | 68.91 | 68.91 | 셀 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 68.91 | −0.27% | −0.19 | 68.91 | 68.91 | 셀 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 68.90 | −0.28% | −0.19 | 68.90 | 68.90 | 셀 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 68.87 | 0.00% | 0.00 | 68.87 | 68.87 | 셀 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 68.87 | −0.29% | −0.20 | 68.87 | 68.87 | 셀 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 68.87 | −0.29% | −0.20 | 68.87 | 68.87 | 셀 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 68.88 | −0.29% | −0.20 | 68.88 | 68.88 | 셀 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 68.90 | −0.29% | −0.20 | 68.90 | 68.90 | 셀 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 68.90 | −0.30% | −0.21 | 68.90 | 68.90 | 셀 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 68.90 | −0.32% | −0.22 | 68.90 | 68.90 | 셀 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 68.91 | −0.32% | −0.22 | 68.91 | 68.91 | 셀 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 68.91 | −0.32% | −0.22 | 68.91 | 68.91 | 셀 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 68.92 | −0.32% | −0.22 | 68.92 | 68.92 | 셀 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 68.92 | −0.33% | −0.23 | 68.92 | 68.92 | 셀 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 68.90 | −0.35% | −0.24 | 68.90 | 68.90 | 셀 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 68.88 | −0.36% | −0.25 | 68.88 | 68.88 | 셀 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 68.86 | −0.36% | −0.25 | 68.86 | 68.86 | 셀 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 68.84 | −0.36% | −0.25 | 68.84 | 68.84 | 셀 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 셀 |