Brent Crude Futures 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 73.39 | +0.27% | 0.20 | 74.20 | 72.80 | 바이 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 73.00 | +0.21% | 0.15 | 73.81 | 72.43 | 바이 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 72.67 | +0.15% | 0.11 | 73.49 | 72.11 | 뉴트럴 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 72.39 | +0.11% | 0.08 | 73.23 | 71.86 | 뉴트럴 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 72.13 | +0.06% | 0.04 | 72.97 | 71.61 | 뉴트럴 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 71.89 | +0.03% | 0.02 | 72.73 | 71.38 | 뉴트럴 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 71.64 | −0.01% | −0.01 | 72.47 | 71.15 | 뉴트럴 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 71.39 | −0.06% | −0.04 | 72.23 | 70.91 | 셀 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 71.16 | −0.07% | −0.05 | 71.96 | 70.70 | 셀 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 70.93 | −0.11% | −0.08 | 71.73 | 70.46 | 셀 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 70.72 | −0.14% | −0.10 | 71.57 | 70.25 | 셀 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 70.49 | −0.17% | −0.12 | 71.28 | 70.05 | 셀 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 70.28 | −0.18% | −0.13 | 71.03 | 70.28 | 셀 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 70.11 | −0.20% | −0.14 | 70.43 | 70.11 | 셀 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 69.95 | −0.21% | −0.15 | 69.95 | 69.95 | 셀 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 69.81 | −0.23% | −0.16 | 69.81 | 69.81 | 셀 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 69.69 | −0.23% | −0.16 | 70.50 | 69.29 | 셀 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 69.55 | −0.24% | −0.17 | 69.55 | 69.55 | 셀 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 69.41 | −0.24% | −0.17 | 69.41 | 69.41 | 셀 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 69.27 | −0.24% | −0.17 | 69.27 | 69.27 | 셀 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 69.15 | −0.26% | −0.18 | 69.15 | 69.15 | 셀 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 69.03 | −0.26% | −0.18 | 69.03 | 69.03 | 셀 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 68.91 | −0.26% | −0.18 | 69.71 | 68.49 | 셀 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 68.78 | −0.26% | −0.18 | 68.78 | 68.78 | 셀 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 68.67 | −0.26% | −0.18 | 68.67 | 68.67 | 셀 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 68.57 | −0.28% | −0.19 | 68.57 | 68.57 | 셀 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 68.49 | −0.29% | −0.20 | 68.49 | 68.49 | 셀 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 68.42 | −0.29% | −0.20 | 68.42 | 68.42 | 셀 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 68.36 | −0.31% | −0.21 | 69.14 | 68.01 | 셀 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 68.30 | −0.29% | −0.20 | 68.30 | 68.30 | 셀 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 68.21 | −0.31% | −0.21 | 68.21 | 68.21 | 셀 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 68.12 | −0.31% | −0.21 | 68.12 | 68.12 | 셀 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 68.04 | −0.31% | −0.21 | 68.04 | 68.04 | 셀 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 67.97 | −0.31% | −0.21 | 67.97 | 67.97 | 셀 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 67.92 | −0.31% | −0.21 | 68.67 | 67.60 | 셀 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 67.87 | −0.31% | −0.21 | 67.87 | 67.87 | 셀 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 67.82 | −0.31% | −0.21 | 67.82 | 67.82 | 셀 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 67.78 | −0.31% | −0.21 | 67.78 | 67.78 | 셀 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 67.75 | −0.31% | −0.21 | 67.75 | 67.75 | 셀 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 67.71 | −0.31% | −0.21 | 67.71 | 67.71 | 셀 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 67.68 | −0.29% | −0.20 | 67.68 | 67.50 | 셀 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 67.64 | −0.29% | −0.20 | 67.64 | 67.64 | 셀 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 67.59 | −0.30% | −0.20 | 67.59 | 67.59 | 셀 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 67.52 | −0.30% | −0.20 | 67.52 | 67.52 | 셀 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 67.46 | −0.30% | −0.20 | 67.46 | 67.46 | 셀 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 67.42 | −0.30% | −0.20 | 67.42 | 67.42 | 셀 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 67.38 | −0.28% | −0.19 | 67.90 | 67.13 | 셀 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 67.36 | −0.28% | −0.19 | 67.36 | 67.36 | 셀 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 67.34 | −0.28% | −0.19 | 67.34 | 67.34 | 셀 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 67.33 | −0.27% | −0.18 | 67.33 | 67.33 | 셀 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 67.32 | −0.25% | −0.17 | 67.32 | 67.32 | 셀 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 67.30 | −0.24% | −0.16 | 67.30 | 67.30 | 스트롱 셀 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 67.25 | −0.22% | −0.15 | 67.25 | 67.25 | 스트롱 셀 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 67.22 | −0.22% | −0.15 | 67.22 | 67.22 | 스트롱 셀 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 67.20 | −0.22% | −0.15 | 67.20 | 67.20 | 스트롱 셀 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 67.18 | −0.21% | −0.14 | 67.18 | 67.18 | 스트롱 셀 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 67.15 | −0.19% | −0.13 | 67.15 | 67.15 | 스트롱 셀 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 67.10 | −0.18% | −0.12 | 67.10 | 67.10 | 스트롱 셀 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 67.02 | −0.19% | −0.13 | 67.16 | 66.85 | 셀 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 67.00 | −0.19% | −0.13 | 67.00 | 67.00 | 스트롱 셀 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 66.98 | −0.19% | −0.13 | 66.98 | 66.98 | 스트롱 셀 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 66.96 | −0.19% | −0.13 | 66.96 | 66.96 | 스트롱 셀 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 66.94 | −0.19% | −0.13 | 66.94 | 66.94 | 스트롱 셀 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 66.91 | −0.21% | −0.14 | 66.91 | 66.91 | 스트롱 셀 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 66.88 | −0.22% | −0.15 | 66.88 | 66.88 | 스트롱 셀 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 66.85 | −0.22% | −0.15 | 66.85 | 66.85 | 스트롱 셀 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 66.82 | −0.22% | −0.15 | 66.82 | 66.82 | 스트롱 셀 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 66.80 | −0.22% | −0.15 | 66.80 | 66.80 | 스트롱 셀 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 66.76 | −0.24% | −0.16 | 66.76 | 66.76 | 스트롱 셀 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 66.74 | −0.24% | −0.16 | 66.74 | 66.74 | 스트롱 셀 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 66.72 | −0.24% | −0.16 | 66.72 | 66.72 | 스트롱 셀 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 66.70 | −0.24% | −0.16 | 66.70 | 66.70 | 스트롱 셀 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 66.68 | −0.24% | −0.16 | 66.68 | 66.68 | 스트롱 셀 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 66.66 | −0.24% | −0.16 | 66.66 | 66.66 | 스트롱 셀 |
| BRNJ2031Brent Crude Futures (Apr 2031) | 2031-02-28 | 66.64 | −0.24% | −0.16 | 66.64 | 66.64 | — |
| BRNK2031Brent Crude Futures (May 2031) | 2031-03-31 | 66.62 | −0.24% | −0.16 | 66.62 | 66.62 | — |
| BRNM2031Brent Crude Futures (Jun 2031) | 2031-04-30 | 66.60 | −0.24% | −0.16 | 66.60 | 66.60 | — |
| BRNN2031Brent Crude Futures (Jul 2031) | 2031-05-30 | 66.59 | −0.24% | −0.16 | 66.59 | 66.59 | — |
| BRNQ2031Brent Crude Futures (Aug 2031) | 2031-06-30 | 66.58 | −0.24% | −0.16 | 66.58 | 66.58 | — |
| BRNU2031Brent Crude Futures (Sep 2031) | 2031-07-31 | 66.57 | −0.24% | −0.16 | 66.57 | 66.57 | — |
| BRNV2031Brent Crude Futures (Oct 2031) | 2031-08-29 | 66.56 | −0.24% | −0.16 | 66.56 | 66.56 | — |
| BRNX2031Brent Crude Futures (Nov 2031) | 2031-09-30 | 66.55 | −0.24% | −0.16 | 66.55 | 66.55 | — |
| BRNZ2031Brent Crude Futures (Dec 2031) | 2031-10-31 | 66.54 | −0.24% | −0.16 | 66.54 | 66.54 | — |
| BRNF2032Brent Crude Futures (Jan 2032) | 2031-11-28 | 66.53 | −0.24% | −0.16 | 66.53 | 66.53 | — |
| BRNG2032Brent Crude Futures (Feb 2032) | 2031-12-30 | 66.52 | −0.24% | −0.16 | 66.52 | 66.52 | — |
| BRNH2032Brent Crude Futures (Mar 2032) | 2032-01-30 | 66.51 | −0.24% | −0.16 | 66.51 | 66.51 | — |