Brent Last Day Financial Futures (Mar 2025) 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BZF2025Brent Last Day Financial Futures (Jan 2025) | 2024-12-02 | 72.83 | +0.03% | 0.02 | 73.35 | 72.27 | 스트롱 셀 |
| BZG2025Brent Last Day Financial Futures (Feb 2025) | 2024-12-31 | 72.30 | −0.03% | −0.02 | 72.84 | 71.70 | 스트롱 셀 |
| BZH2025Brent Last Day Financial Futures (Mar 2025) | 2025-02-03 | 71.93 | −0.11% | −0.08 | 72.44 | 71.36 | 스트롱 셀 |
| BZJ2025Brent Last Day Financial Futures (Apr 2025) | 2025-03-03 | 71.67 | −0.17% | −0.12 | 72.13 | 71.67 | 셀 |
| BZK2025Brent Last Day Financial Futures (May 2025) | 2025-04-01 | 71.48 | −0.21% | −0.15 | 71.48 | 71.48 | 스트롱 셀 |
| BZM2025Brent Last Day Financial Futures (Jun 2025) | 2025-05-01 | 71.31 | −0.24% | −0.17 | 71.84 | 70.84 | 스트롱 셀 |
| BZN2025Brent Last Day Financial Futures (Jul 2025) | 2025-06-02 | 71.14 | −0.27% | −0.19 | 71.14 | 71.14 | 스트롱 셀 |
| BZQ2025Brent Last Day Financial Futures (Aug 2025) | 2025-07-01 | 70.96 | −0.28% | −0.20 | 70.96 | 70.96 | 스트롱 셀 |
| BZU2025Brent Last Day Financial Futures (Sep 2025) | 2025-08-01 | 70.77 | −0.30% | −0.21 | 70.77 | 70.77 | 스트롱 셀 |
| BZV2025Brent Last Day Financial Futures (Oct 2025) | 2025-09-02 | 70.59 | −0.31% | −0.22 | 70.59 | 70.59 | 스트롱 셀 |
| BZX2025Brent Last Day Financial Futures (Nov 2025) | 2025-10-01 | 70.44 | −0.30% | −0.21 | 70.44 | 70.44 | 스트롱 셀 |
| BZZ2025Brent Last Day Financial Futures (Dec 2025) | 2025-11-03 | 70.30 | −0.31% | −0.22 | 70.30 | 69.86 | 스트롱 셀 |
| BZF2026Brent Last Day Financial Futures (Jan 2026) | 2025-12-01 | 70.14 | −0.31% | −0.22 | 70.14 | 70.14 | 스트롱 셀 |
| BZG2026Brent Last Day Financial Futures (Feb 2026) | 2025-12-31 | 69.99 | −0.31% | −0.22 | 69.99 | 69.99 | 스트롱 셀 |
| BZH2026Brent Last Day Financial Futures (Mar 2026) | 2026-02-02 | 69.88 | −0.31% | −0.22 | 69.88 | 69.88 | 스트롱 셀 |
| BZJ2026Brent Last Day Financial Futures (Apr 2026) | 2026-03-02 | 69.77 | −0.31% | −0.22 | 69.77 | 69.77 | 스트롱 셀 |
| BZK2026Brent Last Day Financial Futures (May 2026) | 2026-04-01 | 69.66 | −0.33% | −0.23 | 69.66 | 69.66 | 스트롱 셀 |
| BZM2026Brent Last Day Financial Futures (Jun 2026) | 2026-05-01 | 69.57 | −0.32% | −0.22 | 69.57 | 69.57 | 스트롱 셀 |
| BZN2026Brent Last Day Financial Futures (Jul 2026) | 2026-06-01 | 69.47 | −0.30% | −0.21 | 69.47 | 69.47 | 스트롱 셀 |
| BZQ2026Brent Last Day Financial Futures (Aug 2026) | 2026-07-01 | 69.37 | −0.30% | −0.21 | 69.37 | 69.37 | 셀 |
| BZU2026Brent Last Day Financial Futures (Sep 2026) | 2026-08-03 | 69.27 | −0.32% | −0.22 | 69.27 | 69.27 | 셀 |
| BZV2026Brent Last Day Financial Futures (Oct 2026) | 2026-08-31 | 69.19 | −0.32% | −0.22 | 69.19 | 69.19 | 셀 |
| BZX2026Brent Last Day Financial Futures (Nov 2026) | 2026-10-01 | 69.12 | −0.33% | −0.23 | 69.12 | 69.12 | 셀 |
| BZZ2026Brent Last Day Financial Futures (Dec 2026) | 2026-11-02 | 69.05 | −0.33% | −0.23 | 69.05 | 69.05 | 셀 |
| BZF2027Brent Last Day Financial Futures (Jan 2027) | 2026-12-01 | 68.96 | −0.33% | −0.23 | 68.96 | 68.96 | 셀 |
| BZG2027Brent Last Day Financial Futures (Feb 2027) | 2026-12-31 | 68.89 | −0.33% | −0.23 | 68.89 | 68.89 | 셀 |
| BZH2027Brent Last Day Financial Futures (Mar 2027) | 2027-02-01 | 68.85 | −0.33% | −0.23 | 68.85 | 68.85 | 셀 |
| BZJ2027Brent Last Day Financial Futures (Apr 2027) | 2027-03-01 | 68.81 | −0.33% | −0.23 | 68.81 | 68.81 | 셀 |
| BZK2027Brent Last Day Financial Futures (May 2027) | 2027-04-01 | 68.78 | −0.33% | −0.23 | 68.78 | 68.78 | 셀 |
| BZM2027Brent Last Day Financial Futures (Jun 2027) | 2027-05-03 | 68.77 | −0.33% | −0.23 | 68.77 | 68.77 | 셀 |
| BZN2027Brent Last Day Financial Futures (Jul 2027) | 2027-06-01 | 68.75 | −0.33% | −0.23 | 68.75 | 68.75 | 셀 |
| BZQ2027Brent Last Day Financial Futures (Aug 2027) | 2027-07-01 | 68.71 | −0.33% | −0.23 | 68.71 | 68.71 | 셀 |
| BZU2027Brent Last Day Financial Futures (Sep 2027) | 2027-08-02 | 68.65 | −0.33% | −0.23 | 68.65 | 68.65 | 셀 |
| BZV2027Brent Last Day Financial Futures (Oct 2027) | 2027-09-01 | 68.61 | −0.33% | −0.23 | 68.61 | 68.61 | 셀 |
| BZX2027Brent Last Day Financial Futures (Nov 2027) | 2027-10-01 | 68.57 | −0.33% | −0.23 | 68.57 | 68.57 | 셀 |
| BZZ2027Brent Last Day Financial Futures (Dec 2027) | 2027-11-01 | 68.51 | −0.35% | −0.24 | 68.51 | 68.51 | 셀 |
| BZF2028Brent Last Day Financial Futures (Jan 2028) | 2027-12-01 | 68.46 | −0.38% | −0.26 | 68.46 | 68.46 | 셀 |
| BZG2028Brent Last Day Financial Futures (Feb 2028) | 2027-12-31 | 68.49 | −0.35% | −0.24 | 68.49 | 68.49 | 셀 |
| BZH2028Brent Last Day Financial Futures (Mar 2028) | 2028-02-01 | 68.49 | −0.35% | −0.24 | 68.49 | 68.49 | 셀 |
| BZJ2028Brent Last Day Financial Futures (Apr 2028) | 2028-03-01 | 68.47 | −0.35% | −0.24 | 68.47 | 68.47 | 셀 |
| BZK2028Brent Last Day Financial Futures (May 2028) | 2028-04-03 | 68.45 | −0.35% | −0.24 | 68.45 | 68.45 | 셀 |
| BZM2028Brent Last Day Financial Futures (Jun 2028) | 2028-05-01 | 68.44 | −0.35% | −0.24 | 68.44 | 68.44 | 셀 |
| BZN2028Brent Last Day Financial Futures (Jul 2028) | 2028-06-01 | 68.43 | −0.35% | −0.24 | 68.43 | 68.43 | 셀 |
| BZQ2028Brent Last Day Financial Futures (Aug 2028) | 2028-07-03 | 68.41 | −0.35% | −0.24 | 68.41 | 68.41 | 셀 |
| BZU2028Brent Last Day Financial Futures (Sep 2028) | 2028-08-01 | 68.37 | −0.35% | −0.24 | 68.37 | 68.37 | 셀 |
| BZV2028Brent Last Day Financial Futures (Oct 2028) | 2028-09-01 | 68.34 | −0.35% | −0.24 | 68.34 | 68.34 | 셀 |
| BZX2028Brent Last Day Financial Futures (Nov 2028) | 2028-10-02 | 68.34 | −0.35% | −0.24 | 68.34 | 68.34 | 셀 |
| BZZ2028Brent Last Day Financial Futures (Dec 2028) | 2028-11-01 | 68.32 | −0.36% | −0.25 | 68.32 | 68.32 | 셀 |
| BZF2029Brent Last Day Financial Futures (Jan 2029) | 2028-12-01 | 68.32 | −0.36% | −0.25 | 68.32 | 68.32 | 셀 |
| BZG2029Brent Last Day Financial Futures (Feb 2029) | 2028-12-29 | 68.31 | −0.36% | −0.25 | 68.31 | 68.31 | 셀 |
| BZH2029Brent Last Day Financial Futures (Mar 2029) | 2029-02-01 | 68.31 | −0.36% | −0.25 | 68.31 | 68.31 | 셀 |
| BZJ2029Brent Last Day Financial Futures (Apr 2029) | 2029-03-01 | 68.31 | −0.36% | −0.25 | 68.31 | 68.31 | 셀 |
| BZK2029Brent Last Day Financial Futures (May 2029) | 2029-04-02 | 68.31 | −0.38% | −0.26 | 68.31 | 68.31 | 셀 |
| BZM2029Brent Last Day Financial Futures (Jun 2029) | 2029-05-01 | 68.30 | −0.36% | −0.25 | 68.30 | 68.30 | 셀 |
| BZN2029Brent Last Day Financial Futures (Jul 2029) | 2029-06-01 | 68.29 | −0.36% | −0.25 | 68.29 | 68.29 | 셀 |
| BZQ2029Brent Last Day Financial Futures (Aug 2029) | 2029-07-02 | 68.29 | −0.36% | −0.25 | 68.29 | 68.29 | 셀 |
| BZU2029Brent Last Day Financial Futures (Sep 2029) | 2029-08-01 | 68.29 | −0.36% | −0.25 | 68.29 | 68.29 | 셀 |
| BZV2029Brent Last Day Financial Futures (Oct 2029) | 2029-09-04 | 68.29 | −0.36% | −0.25 | 68.29 | 68.29 | 셀 |
| BZX2029Brent Last Day Financial Futures (Nov 2029) | 2029-10-01 | 68.27 | −0.36% | −0.25 | 68.27 | 68.27 | 셀 |
| BZZ2029Brent Last Day Financial Futures (Dec 2029) | 2029-11-01 | 68.24 | −0.38% | −0.26 | 68.24 | 68.24 | 셀 |
| BZF2030Brent Last Day Financial Futures (Jan 2030) | 2029-12-03 | 68.24 | −0.38% | −0.26 | 68.24 | 68.24 | 셀 |
| BZG2030Brent Last Day Financial Futures (Feb 2030) | 2029-12-31 | 68.24 | −0.38% | −0.26 | 68.24 | 68.24 | 셀 |
| BZH2030Brent Last Day Financial Futures (Mar 2030) | 2030-02-01 | 68.25 | −0.38% | −0.26 | 68.25 | 68.25 | 셀 |
| BZJ2030Brent Last Day Financial Futures (Apr 2030) | 2030-03-01 | 68.26 | −0.39% | −0.27 | 68.26 | 68.26 | 셀 |
| BZK2030Brent Last Day Financial Futures (May 2030) | 2030-04-01 | 68.25 | −0.41% | −0.28 | 68.25 | 68.25 | 셀 |
| BZM2030Brent Last Day Financial Futures (Jun 2030) | 2030-05-01 | 68.24 | −0.42% | −0.29 | 68.24 | 68.24 | 셀 |
| BZN2030Brent Last Day Financial Futures (Jul 2030) | 2030-06-03 | 68.25 | −0.42% | −0.29 | 68.25 | 68.25 | 셀 |
| BZQ2030Brent Last Day Financial Futures (Aug 2030) | 2030-07-01 | 68.25 | −0.42% | −0.29 | 68.25 | 68.25 | 셀 |
| BZU2030Brent Last Day Financial Futures (Sep 2030) | 2030-08-01 | 68.25 | −0.44% | −0.30 | 68.25 | 68.25 | 셀 |
| BZV2030Brent Last Day Financial Futures (Oct 2030) | 2030-09-03 | 68.25 | −0.44% | −0.30 | 68.25 | 68.25 | 셀 |
| BZX2030Brent Last Day Financial Futures (Nov 2030) | 2030-10-01 | 68.22 | −0.45% | −0.31 | 68.22 | 68.22 | 셀 |
| BZZ2030Brent Last Day Financial Futures (Dec 2030) | 2030-11-01 | 68.19 | −0.45% | −0.31 | 68.19 | 68.19 | 셀 |
| BZF2031Brent Last Day Financial Futures (Jan 2031) | 2030-12-02 | 68.17 | −0.45% | −0.31 | 68.17 | 68.17 | 셀 |
| BZG2031Brent Last Day Financial Futures (Feb 2031) | 2030-12-31 | 68.15 | −0.45% | −0.31 | 68.15 | 68.15 | 셀 |
| BZH2031Brent Last Day Financial Futures (Mar 2031) | 2031-02-03 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 셀 |
| BZJ2031Brent Last Day Financial Futures (Apr 2031) | 2031-03-03 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 셀 |
| BZK2031Brent Last Day Financial Futures (May 2031) | 2031-04-01 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 셀 |
| BZM2031Brent Last Day Financial Futures (Jun 2031) | 2031-05-01 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 셀 |
| BZN2031Brent Last Day Financial Futures (Jul 2031) | 2031-06-02 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 셀 |
| BZQ2031Brent Last Day Financial Futures (Aug 2031) | 2031-07-01 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 셀 |
| BZU2031Brent Last Day Financial Futures (Sep 2031) | 2031-08-01 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 셀 |
| BZV2031Brent Last Day Financial Futures (Oct 2031) | 2031-09-02 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 셀 |
| BZX2031Brent Last Day Financial Futures (Nov 2031) | 2031-10-01 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 셀 |
| BZZ2031Brent Last Day Financial Futures (Dec 2031) | 2031-11-03 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 셀 |
| BZF2032Brent Last Day Financial Futures (Jan 2032) | 2031-12-01 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 셀 |
| BZG2032Brent Last Day Financial Futures (Feb 2032) | 2031-12-31 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 셀 |
| BZH2032Brent Last Day Financial Futures (Mar 2032) | 2032-02-02 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 셀 |
| BZJ2032Brent Last Day Financial Futures (Apr 2032) | 2032-03-01 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 스트롱 셀 |
| BZK2032Brent Last Day Financial Futures (May 2032) | 2032-04-01 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 스트롱 셀 |
| BZM2032Brent Last Day Financial Futures (Jun 2032) | 2032-05-03 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 스트롱 셀 |
| BZN2032Brent Last Day Financial Futures (Jul 2032) | 2032-06-01 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 스트롱 셀 |
| BZQ2032Brent Last Day Financial Futures (Aug 2032) | 2032-07-01 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 스트롱 셀 |
| BZU2032Brent Last Day Financial Futures (Sep 2032) | 2032-08-02 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 스트롱 셀 |
| BZV2032Brent Last Day Financial Futures (Oct 2032) | 2032-09-01 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 스트롱 셀 |
| BZX2032Brent Last Day Financial Futures (Nov 2032) | 2032-10-01 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 스트롱 셀 |
| BZZ2032Brent Last Day Financial Futures (Dec 2032) | 2032-11-01 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 스트롱 셀 |
| BZF2033Brent Last Day Financial Futures (Jan 2033) | 2032-12-01 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 스트롱 셀 |
| BZG2033Brent Last Day Financial Futures (Feb 2033) | 2032-12-31 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 스트롱 셀 |
| BZH2033Brent Last Day Financial Futures (Mar 2033) | 2033-02-01 | 68.13 | −0.45% | −0.31 | 68.13 | 68.13 | 스트롱 셀 |