Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNN2024Brent Crude Futures (Jul 2024) | 2024-05-31 | 82.53 | +0.18% | 0.15 | 83.07 | 81.05 | 셀 |
| BRNQ2024Brent Crude Futures (Aug 2024) | 2024-06-28 | 82.10 | +0.17% | 0.14 | 82.63 | 80.72 | 셀 |
| BRNU2024Brent Crude Futures (Sep 2024) | 2024-07-31 | 81.62 | +0.18% | 0.15 | 82.11 | 80.28 | 셀 |
| BRNV2024Brent Crude Futures (Oct 2024) | 2024-08-30 | 81.10 | +0.17% | 0.14 | 81.56 | 79.81 | 셀 |
| BRNX2024Brent Crude Futures (Nov 2024) | 2024-09-30 | 80.61 | +0.17% | 0.14 | 81.03 | 79.35 | 셀 |
| BRNZ2024Brent Crude Futures (Dec 2024) | 2024-10-31 | 80.11 | +0.15% | 0.12 | 80.52 | 78.91 | 셀 |
| BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 79.69 | +0.20% | 0.16 | 80.06 | 78.49 | 셀 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 79.24 | +0.19% | 0.15 | 79.62 | 78.10 | 셀 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 78.83 | +0.20% | 0.16 | 79.20 | 77.73 | 셀 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 78.45 | +0.22% | 0.17 | 78.80 | 77.38 | 셀 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 78.07 | +0.17% | 0.13 | 78.44 | 77.07 | 셀 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 77.82 | +0.22% | 0.17 | 78.15 | 76.81 | 셀 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 77.32 | −0.04% | −0.03 | 77.33 | 77.32 | 셀 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 77.04 | 0.00% | 0.00 | 77.04 | 77.04 | 셀 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 76.66 | −0.09% | −0.07 | 76.74 | 76.66 | 셀 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 76.46 | +0.03% | 0.02 | 76.75 | 76.46 | 셀 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 76.15 | 0.00% | 0.00 | 76.15 | 76.15 | 셀 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 76.04 | +0.22% | 0.17 | 76.36 | 75.20 | 셀 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 75.60 | 0.00% | 0.00 | 75.60 | 75.60 | 셀 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 75.34 | 0.00% | 0.00 | 75.34 | 75.34 | 셀 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 75.09 | 0.00% | 0.00 | 75.09 | 75.09 | 셀 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 74.84 | 0.00% | 0.00 | 74.84 | 74.84 | 셀 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 74.60 | 0.00% | 0.00 | 74.60 | 74.60 | 뉴트럴 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 74.60 | +0.31% | 0.23 | 74.81 | 73.93 | 뉴트럴 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 74.12 | 0.00% | 0.00 | 74.12 | 74.12 | 뉴트럴 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 73.89 | 0.00% | 0.00 | 73.89 | 73.89 | 뉴트럴 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 73.66 | 0.00% | 0.00 | 73.66 | 73.66 | 뉴트럴 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 73.44 | −0.07% | −0.05 | 73.44 | 73.44 | 셀 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 73.23 | 0.00% | 0.00 | 73.23 | 73.23 | 뉴트럴 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 73.25 | +0.31% | 0.23 | 73.42 | 72.65 | 뉴트럴 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 72.82 | 0.00% | 0.00 | 72.82 | 72.82 | 뉴트럴 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 72.60 | 0.00% | 0.00 | 72.60 | 72.60 | 뉴트럴 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 72.43 | 0.00% | 0.00 | 72.43 | 72.43 | 뉴트럴 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 72.25 | 0.00% | 0.00 | 72.25 | 72.25 | 뉴트럴 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 72.13 | 0.00% | 0.00 | 72.13 | 72.13 | 뉴트럴 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 71.65 | −0.44% | −0.32 | 71.65 | 71.65 | 셀 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 71.79 | +0.13% | 0.09 | 71.79 | 71.79 | 셀 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 71.61 | +0.15% | 0.11 | 71.61 | 71.61 | 셀 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 71.44 | +0.17% | 0.12 | 71.44 | 71.44 | 셀 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 71.29 | +0.18% | 0.13 | 71.29 | 71.29 | 셀 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 71.14 | +0.20% | 0.14 | 71.14 | 71.14 | 뉴트럴 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 71.15 | +0.23% | 0.16 | 71.15 | 70.68 | 뉴트럴 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 70.86 | +0.24% | 0.17 | 70.86 | 70.86 | 뉴트럴 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 70.73 | +0.27% | 0.19 | 70.73 | 70.73 | 뉴트럴 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 70.59 | +0.27% | 0.19 | 70.59 | 70.59 | 셀 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 70.46 | +0.27% | 0.19 | 70.46 | 70.46 | 셀 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 70.32 | +0.29% | 0.20 | 70.32 | 70.32 | 뉴트럴 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 70.19 | +0.29% | 0.20 | 70.19 | 70.19 | 뉴트럴 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 70.05 | +0.29% | 0.20 | 70.05 | 70.05 | 셀 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 69.93 | +0.29% | 0.20 | 69.93 | 69.93 | 셀 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 69.82 | +0.29% | 0.20 | 69.82 | 69.82 | 셀 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 69.71 | +0.30% | 0.21 | 69.71 | 69.71 | 셀 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 69.60 | +0.32% | 0.22 | 69.60 | 69.60 | 셀 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 69.48 | 0.00% | 0.00 | 69.48 | 69.48 | 셀 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 69.41 | +0.33% | 0.23 | 69.41 | 69.41 | 셀 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 69.34 | +0.33% | 0.23 | 69.34 | 69.34 | 셀 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 69.28 | +0.33% | 0.23 | 69.28 | 69.28 | 셀 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 69.21 | +0.33% | 0.23 | 69.21 | 69.21 | 셀 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 69.14 | +0.35% | 0.24 | 69.14 | 69.14 | 셀 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 69.07 | +0.36% | 0.25 | 69.07 | 69.07 | 셀 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 69.00 | +0.36% | 0.25 | 69.00 | 69.00 | 셀 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 68.93 | +0.36% | 0.25 | 68.93 | 68.93 | 셀 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 68.86 | +0.36% | 0.25 | 68.86 | 68.86 | 셀 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 68.78 | +0.38% | 0.26 | 68.78 | 68.78 | 셀 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 68.69 | +0.38% | 0.26 | 68.69 | 68.69 | 셀 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 68.61 | 0.00% | 0.00 | 68.61 | 68.61 | 셀 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 68.57 | +0.38% | 0.26 | 68.57 | 68.57 | 셀 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 68.53 | +0.38% | 0.26 | 68.53 | 68.53 | 셀 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 68.49 | +0.38% | 0.26 | 68.49 | 68.49 | 셀 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 68.46 | +0.38% | 0.26 | 68.46 | 68.46 | 셀 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 68.42 | +0.38% | 0.26 | 68.42 | 68.42 | 셀 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 68.38 | +0.38% | 0.26 | 68.38 | 68.38 | 셀 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 68.35 | +0.40% | 0.27 | 68.35 | 68.35 | 셀 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 68.32 | +0.41% | 0.28 | 68.32 | 68.32 | 셀 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 68.29 | +0.41% | 0.28 | 68.29 | 68.29 | 셀 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 68.26 | +0.41% | 0.28 | 68.26 | 68.26 | 셀 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 68.23 | +0.41% | 0.28 | 68.23 | 68.23 | 셀 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 68.20 | +0.41% | 0.28 | 68.20 | 68.20 | 셀 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 68.18 | +0.38% | 0.26 | 68.18 | 68.18 | 셀 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 68.16 | +0.35% | 0.24 | 68.16 | 68.16 | 셀 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 68.14 | +0.32% | 0.22 | 68.14 | 68.14 | 셀 |