Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 73.29 | +0.38% | 0.28 | 73.35 | 72.70 | 셀 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 72.66 | +0.25% | 0.18 | 72.73 | 72.13 | 셀 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 72.31 | +0.24% | 0.17 | 72.38 | 71.80 | 셀 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 72.12 | +0.28% | 0.20 | 72.15 | 71.58 | 셀 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 71.89 | +0.18% | 0.13 | 71.98 | 71.42 | 셀 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 71.82 | +0.31% | 0.22 | 71.82 | 71.26 | 셀 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 71.63 | +0.27% | 0.19 | 71.65 | 71.10 | 셀 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 71.38 | +0.17% | 0.12 | 71.43 | 70.95 | 셀 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 71.19 | +0.17% | 0.12 | 71.24 | 70.77 | 셀 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 71.02 | +0.20% | 0.14 | 71.02 | 70.73 | 셀 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 70.83 | +0.18% | 0.13 | 70.83 | 70.55 | 셀 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 70.70 | +0.23% | 0.16 | 70.74 | 70.22 | 셀 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 70.35 | 0.00% | 0.00 | 70.35 | 70.35 | 셀 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 70.18 | −2.32% | −1.67 | 70.18 | 70.18 | 스트롱 셀 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 70.05 | 0.00% | 0.00 | 70.05 | 70.05 | 셀 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 69.92 | −2.24% | −1.60 | 69.92 | 69.92 | 스트롱 셀 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 69.80 | −2.19% | −1.56 | 69.80 | 69.80 | 스트롱 셀 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 69.79 | +0.14% | 0.10 | 69.83 | 69.45 | 셀 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 69.57 | −2.11% | −1.50 | 69.57 | 69.57 | 스트롱 셀 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 69.46 | −2.06% | −1.46 | 69.46 | 69.46 | 스트롱 셀 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 69.35 | −2.02% | −1.43 | 70.50 | 69.35 | 스트롱 셀 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 69.27 | −1.98% | −1.40 | 69.27 | 69.27 | 스트롱 셀 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 69.19 | −1.94% | −1.37 | 69.19 | 69.19 | 스트롱 셀 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 69.23 | +0.17% | 0.12 | 69.28 | 68.84 | 셀 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 69.01 | −1.88% | −1.32 | 69.01 | 69.01 | 스트롱 셀 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 68.93 | −1.85% | −1.30 | 68.93 | 68.93 | 스트롱 셀 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 68.88 | −1.82% | −1.28 | 68.88 | 68.88 | 스트롱 셀 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 68.83 | −1.80% | −1.26 | 68.83 | 68.83 | 스트롱 셀 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 68.79 | −1.76% | −1.23 | 68.79 | 68.79 | 스트롱 셀 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 68.77 | 0.00% | 0.00 | 68.83 | 68.75 | 셀 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 68.74 | −1.69% | −1.18 | 68.74 | 68.74 | 스트롱 셀 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 68.69 | −1.66% | −1.16 | 68.69 | 68.69 | 스트롱 셀 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 68.62 | −1.63% | −1.14 | 68.62 | 68.62 | 셀 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 68.57 | −1.61% | −1.12 | 68.57 | 68.57 | 스트롱 셀 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 68.52 | −1.57% | −1.09 | 68.52 | 68.52 | 셀 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 68.59 | +0.18% | 0.12 | 68.59 | 68.46 | 셀 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 68.43 | −1.54% | −1.07 | 68.43 | 68.43 | 셀 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 68.43 | −1.51% | −1.05 | 68.43 | 68.43 | 스트롱 셀 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 68.42 | −1.48% | −1.03 | 68.42 | 68.42 | 스트롱 셀 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 68.39 | −1.47% | −1.02 | 68.39 | 68.39 | 스트롱 셀 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 68.36 | −1.46% | −1.01 | 68.36 | 68.36 | 스트롱 셀 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 68.34 | −1.43% | −0.99 | 68.34 | 68.34 | 스트롱 셀 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 68.33 | −1.41% | −0.98 | 68.33 | 68.33 | 스트롱 셀 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 68.31 | −1.40% | −0.97 | 68.31 | 68.31 | 스트롱 셀 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 68.27 | −1.39% | −0.96 | 68.27 | 68.27 | 스트롱 셀 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 68.24 | −1.36% | −0.94 | 68.24 | 68.24 | 스트롱 셀 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 68.24 | −1.33% | −0.92 | 68.24 | 68.24 | 스트롱 셀 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 68.22 | 0.00% | 0.00 | 68.22 | 68.22 | 셀 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 68.22 | −1.30% | −0.90 | 68.22 | 68.22 | 스트롱 셀 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 68.21 | −1.30% | −0.90 | 68.21 | 68.21 | 스트롱 셀 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 68.21 | −1.29% | −0.89 | 68.21 | 68.21 | 스트롱 셀 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 68.21 | −1.27% | −0.88 | 68.21 | 68.21 | 스트롱 셀 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 68.21 | −1.26% | −0.87 | 68.21 | 68.21 | 스트롱 셀 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 68.19 | −1.25% | −0.86 | 68.19 | 68.19 | 스트롱 셀 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 68.18 | −1.25% | −0.86 | 68.18 | 68.18 | 스트롱 셀 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 68.18 | −1.23% | −0.85 | 68.18 | 68.18 | 스트롱 셀 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 68.18 | −1.22% | −0.84 | 68.18 | 68.18 | 스트롱 셀 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 68.18 | −1.20% | −0.83 | 68.18 | 68.18 | 스트롱 셀 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 68.16 | −1.20% | −0.83 | 68.16 | 68.16 | 스트롱 셀 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 68.13 | −1.19% | −0.82 | 68.13 | 68.13 | 스트롱 셀 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 68.13 | −1.19% | −0.82 | 68.13 | 68.13 | 스트롱 셀 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 68.13 | −1.19% | −0.82 | 68.13 | 68.13 | 스트롱 셀 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 68.14 | −1.19% | −0.82 | 68.14 | 68.14 | 스트롱 셀 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 68.16 | −1.19% | −0.82 | 68.16 | 68.16 | 스트롱 셀 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 68.16 | −1.19% | −0.82 | 68.16 | 68.16 | 스트롱 셀 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 68.16 | −1.19% | −0.82 | 68.16 | 68.16 | 스트롱 셀 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 68.17 | −1.19% | −0.82 | 68.17 | 68.17 | 스트롱 셀 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 68.17 | −1.19% | −0.82 | 68.17 | 68.17 | 스트롱 셀 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 68.18 | −1.19% | −0.82 | 68.18 | 68.18 | 스트롱 셀 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 68.18 | −1.19% | −0.82 | 68.18 | 68.18 | 스트롱 셀 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 68.16 | −1.19% | −0.82 | 68.16 | 68.16 | 스트롱 셀 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 68.13 | −1.19% | −0.82 | 68.13 | 68.13 | 스트롱 셀 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 68.11 | −1.19% | −0.82 | 68.11 | 68.11 | 스트롱 셀 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 68.09 | −1.19% | −0.82 | 68.09 | 68.09 | 스트롱 셀 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 68.07 | −1.19% | −0.82 | 68.07 | 68.07 | 스트롱 셀 |