Brent Last Day Financial Futures (Feb 2021) 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BZN2024Brent Last Day Financial Futures (Jul 2024) | 2024-06-03 | 83.11 | +0.18% | 0.15 | 83.42 | 82.85 | 뉴트럴 |
| BZQ2024Brent Last Day Financial Futures (Aug 2024) | 2024-07-01 | 82.57 | +0.15% | 0.12 | 82.91 | 82.40 | 뉴트럴 |
| BZU2024Brent Last Day Financial Futures (Sep 2024) | 2024-08-01 | 82.12 | +0.26% | 0.21 | 82.12 | 81.84 | 뉴트럴 |
| BZV2024Brent Last Day Financial Futures (Oct 2024) | 2024-09-03 | 81.37 | −0.51% | −0.42 | 81.78 | 81.37 | 셀 |
| BZX2024Brent Last Day Financial Futures (Nov 2024) | 2024-10-01 | 80.87 | −0.46% | −0.37 | 81.30 | 80.87 | 셀 |
| BZZ2024Brent Last Day Financial Futures (Dec 2024) | 2024-11-01 | 80.72 | +0.42% | 0.34 | 80.72 | 80.67 | 뉴트럴 |
| BZF2025Brent Last Day Financial Futures (Jan 2025) | 2024-12-02 | 79.90 | −0.35% | −0.28 | 80.61 | 79.90 | 셀 |
| BZG2025Brent Last Day Financial Futures (Feb 2025) | 2024-12-31 | 79.43 | −0.31% | −0.25 | 79.47 | 79.43 | 셀 |
| BZH2025Brent Last Day Financial Futures (Mar 2025) | 2025-02-03 | 78.99 | −0.27% | −0.21 | 78.99 | 78.99 | 셀 |
| BZJ2025Brent Last Day Financial Futures (Apr 2025) | 2025-03-03 | 78.59 | −0.22% | −0.17 | 82.19 | 78.59 | 뉴트럴 |
| BZK2025Brent Last Day Financial Futures (May 2025) | 2025-04-01 | 78.24 | −0.17% | −0.13 | 78.24 | 78.24 | 셀 |
| BZM2025Brent Last Day Financial Futures (Jun 2025) | 2025-05-01 | 77.93 | −0.14% | −0.11 | 77.93 | 77.93 | 셀 |
| BZN2025Brent Last Day Financial Futures (Jul 2025) | 2025-06-02 | 77.62 | −0.12% | −0.09 | 77.62 | 77.62 | 셀 |
| BZQ2025Brent Last Day Financial Futures (Aug 2025) | 2025-07-01 | 77.30 | −0.09% | −0.07 | 77.30 | 72.00 | 셀 |
| BZU2025Brent Last Day Financial Futures (Sep 2025) | 2025-08-01 | 76.97 | −0.08% | −0.06 | 76.97 | 76.97 | 셀 |
| BZV2025Brent Last Day Financial Futures (Oct 2025) | 2025-09-02 | 76.68 | −0.05% | −0.04 | 76.68 | 76.68 | 뉴트럴 |
| BZX2025Brent Last Day Financial Futures (Nov 2025) | 2025-10-01 | 76.39 | −0.03% | −0.02 | 76.39 | 76.39 | 뉴트럴 |
| BZZ2025Brent Last Day Financial Futures (Dec 2025) | 2025-11-03 | 76.11 | +0.01% | 0.01 | 76.52 | 76.11 | 뉴트럴 |
| BZF2026Brent Last Day Financial Futures (Jan 2026) | 2025-12-01 | 75.83 | +0.03% | 0.02 | 75.83 | 75.83 | 뉴트럴 |
| BZG2026Brent Last Day Financial Futures (Feb 2026) | 2025-12-31 | 75.56 | +0.04% | 0.03 | 75.56 | 75.56 | 뉴트럴 |
| BZH2026Brent Last Day Financial Futures (Mar 2026) | 2026-02-02 | 75.32 | +0.07% | 0.05 | 75.32 | 75.32 | 뉴트럴 |
| BZJ2026Brent Last Day Financial Futures (Apr 2026) | 2026-03-02 | 75.08 | +0.09% | 0.07 | 75.08 | 75.08 | 뉴트럴 |
| BZK2026Brent Last Day Financial Futures (May 2026) | 2026-04-01 | 74.84 | +0.12% | 0.09 | 74.84 | 74.84 | 뉴트럴 |
| BZM2026Brent Last Day Financial Futures (Jun 2026) | 2026-05-01 | 74.61 | +0.15% | 0.11 | 74.61 | 74.61 | 뉴트럴 |
| BZN2026Brent Last Day Financial Futures (Jul 2026) | 2026-06-01 | 74.36 | +0.16% | 0.12 | 74.36 | 74.36 | 뉴트럴 |
| BZQ2026Brent Last Day Financial Futures (Aug 2026) | 2026-07-01 | 74.12 | +0.18% | 0.13 | 74.12 | 74.12 | 뉴트럴 |
| BZU2026Brent Last Day Financial Futures (Sep 2026) | 2026-08-03 | 73.89 | +0.19% | 0.14 | 73.89 | 73.89 | 뉴트럴 |
| BZV2026Brent Last Day Financial Futures (Oct 2026) | 2026-08-31 | 73.69 | +0.20% | 0.15 | 73.69 | 73.69 | 뉴트럴 |
| BZX2026Brent Last Day Financial Futures (Nov 2026) | 2026-10-01 | 73.48 | +0.22% | 0.16 | 73.48 | 73.48 | 뉴트럴 |
| BZZ2026Brent Last Day Financial Futures (Dec 2026) | 2026-11-02 | 73.29 | +0.25% | 0.18 | 73.29 | 73.29 | 뉴트럴 |
| BZF2027Brent Last Day Financial Futures (Jan 2027) | 2026-12-01 | 73.08 | +0.26% | 0.19 | 73.08 | 73.08 | 뉴트럴 |
| BZG2027Brent Last Day Financial Futures (Feb 2027) | 2026-12-31 | 72.89 | +0.28% | 0.20 | 72.89 | 72.89 | 뉴트럴 |
| BZH2027Brent Last Day Financial Futures (Mar 2027) | 2027-02-01 | 72.71 | +0.29% | 0.21 | 72.71 | 72.71 | 뉴트럴 |
| BZJ2027Brent Last Day Financial Futures (Apr 2027) | 2027-03-01 | 72.53 | +0.30% | 0.22 | 72.53 | 72.53 | 뉴트럴 |
| BZK2027Brent Last Day Financial Futures (May 2027) | 2027-04-01 | 72.41 | +0.32% | 0.23 | 72.41 | 72.41 | 뉴트럴 |
| BZM2027Brent Last Day Financial Futures (Jun 2027) | 2027-05-03 | 72.25 | +0.33% | 0.24 | 72.25 | 72.25 | 뉴트럴 |
| BZN2027Brent Last Day Financial Futures (Jul 2027) | 2027-06-01 | 72.06 | +0.35% | 0.25 | 72.06 | 72.06 | 뉴트럴 |
| BZQ2027Brent Last Day Financial Futures (Aug 2027) | 2027-07-01 | 71.88 | +0.36% | 0.26 | 71.88 | 71.88 | 뉴트럴 |
| BZU2027Brent Last Day Financial Futures (Sep 2027) | 2027-08-02 | 71.72 | +0.36% | 0.26 | 71.72 | 71.72 | 뉴트럴 |
| BZV2027Brent Last Day Financial Futures (Oct 2027) | 2027-09-01 | 71.57 | +0.36% | 0.26 | 71.57 | 71.57 | 뉴트럴 |
| BZX2027Brent Last Day Financial Futures (Nov 2027) | 2027-10-01 | 71.42 | +0.38% | 0.27 | 71.42 | 71.42 | 뉴트럴 |
| BZZ2027Brent Last Day Financial Futures (Dec 2027) | 2027-11-01 | 71.28 | +0.39% | 0.28 | 71.28 | 71.28 | 뉴트럴 |
| BZF2028Brent Last Day Financial Futures (Jan 2028) | 2027-12-01 | 71.14 | +0.40% | 0.28 | 71.14 | 71.14 | 뉴트럴 |
| BZG2028Brent Last Day Financial Futures (Feb 2028) | 2027-12-31 | 71.00 | +0.40% | 0.28 | 71.00 | 71.00 | 뉴트럴 |
| BZH2028Brent Last Day Financial Futures (Mar 2028) | 2028-02-01 | 70.88 | +0.40% | 0.28 | 70.88 | 70.88 | 뉴트럴 |
| BZJ2028Brent Last Day Financial Futures (Apr 2028) | 2028-03-01 | 70.76 | +0.41% | 0.29 | 70.76 | 70.76 | 뉴트럴 |
| BZK2028Brent Last Day Financial Futures (May 2028) | 2028-04-03 | 70.62 | +0.43% | 0.30 | 70.62 | 70.62 | 뉴트럴 |
| BZM2028Brent Last Day Financial Futures (Jun 2028) | 2028-05-01 | 70.50 | +0.44% | 0.31 | 70.50 | 70.50 | 뉴트럴 |
| BZN2028Brent Last Day Financial Futures (Jul 2028) | 2028-06-01 | 70.36 | +0.44% | 0.31 | 70.36 | 70.36 | 뉴트럴 |
| BZQ2028Brent Last Day Financial Futures (Aug 2028) | 2028-07-03 | 70.25 | +0.44% | 0.31 | 70.25 | 70.25 | 뉴트럴 |
| BZU2028Brent Last Day Financial Futures (Sep 2028) | 2028-08-01 | 70.15 | +0.46% | 0.32 | 70.15 | 70.15 | 뉴트럴 |
| BZV2028Brent Last Day Financial Futures (Oct 2028) | 2028-09-01 | 70.03 | +0.47% | 0.33 | 70.03 | 70.03 | 뉴트럴 |
| BZX2028Brent Last Day Financial Futures (Nov 2028) | 2028-10-02 | 69.91 | +0.47% | 0.33 | 69.91 | 69.91 | 뉴트럴 |
| BZZ2028Brent Last Day Financial Futures (Dec 2028) | 2028-11-01 | 69.79 | +0.48% | 0.33 | 69.79 | 69.79 | 뉴트럴 |
| BZF2029Brent Last Day Financial Futures (Jan 2029) | 2028-12-01 | 69.71 | +0.48% | 0.33 | 69.71 | 69.71 | 뉴트럴 |
| BZG2029Brent Last Day Financial Futures (Feb 2029) | 2028-12-29 | 69.64 | +0.48% | 0.33 | 69.64 | 69.64 | 뉴트럴 |
| BZH2029Brent Last Day Financial Futures (Mar 2029) | 2029-02-01 | 69.58 | +0.48% | 0.33 | 69.58 | 69.58 | 셀 |
| BZJ2029Brent Last Day Financial Futures (Apr 2029) | 2029-03-01 | 69.52 | +0.48% | 0.33 | 69.52 | 69.52 | 셀 |
| BZK2029Brent Last Day Financial Futures (May 2029) | 2029-04-02 | 69.45 | +0.49% | 0.34 | 69.45 | 69.45 | 셀 |
| BZM2029Brent Last Day Financial Futures (Jun 2029) | 2029-05-01 | 69.38 | +0.51% | 0.35 | 69.38 | 69.38 | 셀 |
| BZN2029Brent Last Day Financial Futures (Jul 2029) | 2029-06-01 | 69.31 | +0.51% | 0.35 | 69.31 | 69.31 | 셀 |
| BZQ2029Brent Last Day Financial Futures (Aug 2029) | 2029-07-02 | 69.24 | +0.51% | 0.35 | 69.24 | 69.24 | 셀 |
| BZU2029Brent Last Day Financial Futures (Sep 2029) | 2029-08-01 | 69.17 | +0.51% | 0.35 | 69.17 | 69.17 | 셀 |
| BZV2029Brent Last Day Financial Futures (Oct 2029) | 2029-09-04 | 69.08 | +0.51% | 0.35 | 69.08 | 69.08 | 셀 |
| BZX2029Brent Last Day Financial Futures (Nov 2029) | 2029-10-01 | 69.00 | +0.52% | 0.36 | 69.00 | 69.00 | 셀 |
| BZZ2029Brent Last Day Financial Futures (Dec 2029) | 2029-11-01 | 68.93 | +0.53% | 0.36 | 68.93 | 68.93 | 셀 |
| BZF2030Brent Last Day Financial Futures (Jan 2030) | 2029-12-03 | 68.90 | +0.53% | 0.36 | 68.90 | 68.90 | 셀 |
| BZG2030Brent Last Day Financial Futures (Feb 2030) | 2029-12-31 | 68.87 | +0.53% | 0.36 | 68.87 | 68.87 | 셀 |
| BZH2030Brent Last Day Financial Futures (Mar 2030) | 2030-02-01 | 68.84 | +0.53% | 0.36 | 68.84 | 68.84 | 셀 |
| BZJ2030Brent Last Day Financial Futures (Apr 2030) | 2030-03-01 | 68.81 | +0.53% | 0.36 | 68.81 | 68.81 | 셀 |
| BZK2030Brent Last Day Financial Futures (May 2030) | 2030-04-01 | 68.76 | +0.53% | 0.36 | 68.76 | 68.76 | 셀 |
| BZM2030Brent Last Day Financial Futures (Jun 2030) | 2030-05-01 | 68.70 | +0.53% | 0.36 | 68.70 | 68.70 | 셀 |
| BZN2030Brent Last Day Financial Futures (Jul 2030) | 2030-06-03 | 68.67 | +0.53% | 0.36 | 68.67 | 68.67 | 셀 |
| BZQ2030Brent Last Day Financial Futures (Aug 2030) | 2030-07-01 | 68.64 | +0.53% | 0.36 | 68.64 | 68.64 | 셀 |
| BZU2030Brent Last Day Financial Futures (Sep 2030) | 2030-08-01 | 68.61 | +0.53% | 0.36 | 68.61 | 68.61 | 셀 |
| BZV2030Brent Last Day Financial Futures (Oct 2030) | 2030-09-03 | 68.58 | +0.53% | 0.36 | 68.58 | 68.58 | 셀 |
| BZX2030Brent Last Day Financial Futures (Nov 2030) | 2030-10-01 | 68.54 | +0.53% | 0.36 | 68.54 | 68.54 | 셀 |
| BZZ2030Brent Last Day Financial Futures (Dec 2030) | 2030-11-01 | 68.49 | +0.53% | 0.36 | 68.49 | 68.49 | 셀 |
| BZF2031Brent Last Day Financial Futures (Jan 2031) | 2030-12-02 | 68.49 | +0.53% | 0.36 | 68.49 | 68.49 | 셀 |
| BZG2031Brent Last Day Financial Futures (Feb 2031) | 2030-12-31 | 68.49 | +0.53% | 0.36 | 68.49 | 68.49 | 셀 |
| BZH2031Brent Last Day Financial Futures (Mar 2031) | 2031-02-03 | 68.49 | +0.53% | 0.36 | 68.49 | 68.49 | 셀 |
| BZJ2031Brent Last Day Financial Futures (Apr 2031) | 2031-03-03 | 68.49 | +0.53% | 0.36 | 68.49 | 68.49 | 셀 |
| BZK2031Brent Last Day Financial Futures (May 2031) | 2031-04-01 | 68.49 | +0.53% | 0.36 | 68.49 | 68.49 | 셀 |
| BZM2031Brent Last Day Financial Futures (Jun 2031) | 2031-05-01 | 68.49 | +0.53% | 0.36 | 68.49 | 68.49 | 셀 |
| BZN2031Brent Last Day Financial Futures (Jul 2031) | 2031-06-02 | 68.49 | +0.53% | 0.36 | 68.49 | 68.49 | 셀 |
| BZQ2031Brent Last Day Financial Futures (Aug 2031) | 2031-07-01 | 68.49 | +0.53% | 0.36 | 68.49 | 68.49 | 셀 |
| BZU2031Brent Last Day Financial Futures (Sep 2031) | 2031-08-01 | 68.49 | +0.53% | 0.36 | 68.49 | 68.49 | 셀 |
| BZV2031Brent Last Day Financial Futures (Oct 2031) | 2031-09-02 | 68.49 | +0.53% | 0.36 | 68.49 | 68.49 | 셀 |
| BZX2031Brent Last Day Financial Futures (Nov 2031) | 2031-10-01 | 68.49 | +0.53% | 0.36 | 68.49 | 68.49 | 셀 |
| BZZ2031Brent Last Day Financial Futures (Dec 2031) | 2031-11-03 | 68.49 | +0.53% | 0.36 | 68.49 | 68.49 | 셀 |
| BZF2032Brent Last Day Financial Futures (Jan 2032) | 2031-12-01 | 68.49 | +0.53% | 0.36 | 68.49 | 68.49 | 셀 |
| BZG2032Brent Last Day Financial Futures (Feb 2032) | 2031-12-31 | 68.49 | +0.53% | 0.36 | 68.49 | 68.49 | 셀 |
| BZH2032Brent Last Day Financial Futures (Mar 2032) | 2032-02-02 | 68.49 | +0.53% | 0.36 | 68.49 | 68.49 | 셀 |