Brent Last Day Financial Futures (Jun 2020) 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BZG2025Brent Last Day Financial Futures (Feb 2025) | 2024-12-31 | 74.17 | +1.24% | 0.91 | 74.34 | 73.07 | 바이 |
| BZH2025Brent Last Day Financial Futures (Mar 2025) | 2025-02-03 | 73.79 | +1.29% | 0.94 | 73.92 | 72.64 | 바이 |
| BZJ2025Brent Last Day Financial Futures (Apr 2025) | 2025-03-03 | 73.31 | +1.21% | 0.88 | 73.42 | 72.28 | 바이 |
| BZK2025Brent Last Day Financial Futures (May 2025) | 2025-04-01 | 72.93 | +1.17% | 0.84 | 72.93 | 72.54 | 바이 |
| BZM2025Brent Last Day Financial Futures (Jun 2025) | 2025-05-01 | 72.61 | +1.13% | 0.81 | 72.73 | 71.67 | 바이 |
| BZN2025Brent Last Day Financial Futures (Jul 2025) | 2025-06-02 | 72.30 | +1.08% | 0.77 | 72.30 | 72.30 | 바이 |
| BZQ2025Brent Last Day Financial Futures (Aug 2025) | 2025-07-01 | 71.99 | +1.01% | 0.72 | 71.99 | 71.99 | 바이 |
| BZU2025Brent Last Day Financial Futures (Sep 2025) | 2025-08-01 | 71.70 | +0.96% | 0.68 | 71.70 | 71.70 | 바이 |
| BZV2025Brent Last Day Financial Futures (Oct 2025) | 2025-09-02 | 71.41 | +0.89% | 0.63 | 71.41 | 71.41 | 바이 |
| BZX2025Brent Last Day Financial Futures (Nov 2025) | 2025-10-01 | 71.14 | +0.84% | 0.59 | 71.14 | 71.14 | 바이 |
| BZZ2025Brent Last Day Financial Futures (Dec 2025) | 2025-11-03 | 70.89 | +0.78% | 0.55 | 70.99 | 70.61 | 바이 |
| BZF2026Brent Last Day Financial Futures (Jan 2026) | 2025-12-01 | 70.63 | +0.73% | 0.51 | 70.63 | 70.63 | 바이 |
| BZG2026Brent Last Day Financial Futures (Feb 2026) | 2025-12-31 | 70.40 | +0.70% | 0.49 | 70.40 | 70.40 | 뉴트럴 |
| BZH2026Brent Last Day Financial Futures (Mar 2026) | 2026-02-02 | 70.21 | +0.66% | 0.46 | 70.21 | 70.21 | 뉴트럴 |
| BZJ2026Brent Last Day Financial Futures (Apr 2026) | 2026-03-02 | 70.05 | +0.63% | 0.44 | 70.05 | 70.05 | 뉴트럴 |
| BZK2026Brent Last Day Financial Futures (May 2026) | 2026-04-01 | 69.92 | +0.60% | 0.42 | 69.92 | 69.92 | 뉴트럴 |
| BZM2026Brent Last Day Financial Futures (Jun 2026) | 2026-05-01 | 69.80 | +0.58% | 0.40 | 69.80 | 69.80 | 뉴트럴 |
| BZN2026Brent Last Day Financial Futures (Jul 2026) | 2026-06-01 | 69.67 | +0.55% | 0.38 | 69.67 | 69.67 | 뉴트럴 |
| BZQ2026Brent Last Day Financial Futures (Aug 2026) | 2026-07-01 | 69.52 | +0.52% | 0.36 | 69.52 | 69.52 | 뉴트럴 |
| BZU2026Brent Last Day Financial Futures (Sep 2026) | 2026-08-03 | 69.38 | +0.49% | 0.34 | 69.38 | 69.38 | 셀 |
| BZV2026Brent Last Day Financial Futures (Oct 2026) | 2026-08-31 | 69.26 | +0.46% | 0.32 | 69.26 | 69.26 | 셀 |
| BZX2026Brent Last Day Financial Futures (Nov 2026) | 2026-10-01 | 69.13 | +0.42% | 0.29 | 69.13 | 69.13 | 뉴트럴 |
| BZZ2026Brent Last Day Financial Futures (Dec 2026) | 2026-11-02 | 69.01 | +0.41% | 0.28 | 69.01 | 69.01 | 셀 |
| BZF2027Brent Last Day Financial Futures (Jan 2027) | 2026-12-01 | 68.87 | +0.39% | 0.27 | 68.87 | 68.87 | 셀 |
| BZG2027Brent Last Day Financial Futures (Feb 2027) | 2026-12-31 | 68.76 | +0.38% | 0.26 | 68.76 | 68.76 | 셀 |
| BZH2027Brent Last Day Financial Futures (Mar 2027) | 2027-02-01 | 68.67 | +0.37% | 0.25 | 68.67 | 68.67 | 셀 |
| BZJ2027Brent Last Day Financial Futures (Apr 2027) | 2027-03-01 | 68.58 | +0.34% | 0.23 | 68.58 | 68.58 | 셀 |
| BZK2027Brent Last Day Financial Futures (May 2027) | 2027-04-01 | 68.52 | +0.31% | 0.21 | 68.52 | 68.52 | 셀 |
| BZM2027Brent Last Day Financial Futures (Jun 2027) | 2027-05-03 | 68.46 | +0.28% | 0.19 | 68.46 | 68.46 | 셀 |
| BZN2027Brent Last Day Financial Futures (Jul 2027) | 2027-06-01 | 68.39 | +0.26% | 0.18 | 68.39 | 68.39 | 셀 |
| BZQ2027Brent Last Day Financial Futures (Aug 2027) | 2027-07-01 | 68.31 | +0.25% | 0.17 | 68.31 | 68.31 | 셀 |
| BZU2027Brent Last Day Financial Futures (Sep 2027) | 2027-08-02 | 68.25 | +0.23% | 0.16 | 68.25 | 68.25 | 셀 |
| BZV2027Brent Last Day Financial Futures (Oct 2027) | 2027-09-01 | 68.17 | +0.22% | 0.15 | 68.17 | 68.17 | 셀 |
| BZX2027Brent Last Day Financial Futures (Nov 2027) | 2027-10-01 | 68.09 | +0.21% | 0.14 | 68.09 | 68.09 | 셀 |
| BZZ2027Brent Last Day Financial Futures (Dec 2027) | 2027-11-01 | 68.03 | +0.18% | 0.12 | 68.15 | 68.03 | 셀 |
| BZF2028Brent Last Day Financial Futures (Jan 2028) | 2027-12-01 | 67.98 | +0.16% | 0.11 | 67.98 | 67.98 | 셀 |
| BZG2028Brent Last Day Financial Futures (Feb 2028) | 2027-12-31 | 67.94 | +0.15% | 0.10 | 67.94 | 67.94 | 셀 |
| BZH2028Brent Last Day Financial Futures (Mar 2028) | 2028-02-01 | 67.89 | +0.13% | 0.09 | 67.89 | 67.89 | 셀 |
| BZJ2028Brent Last Day Financial Futures (Apr 2028) | 2028-03-01 | 67.87 | +0.12% | 0.08 | 67.87 | 67.87 | 셀 |
| BZK2028Brent Last Day Financial Futures (May 2028) | 2028-04-03 | 67.85 | +0.12% | 0.08 | 67.85 | 67.85 | 셀 |
| BZM2028Brent Last Day Financial Futures (Jun 2028) | 2028-05-01 | 67.81 | +0.12% | 0.08 | 67.81 | 67.81 | 셀 |
| BZN2028Brent Last Day Financial Futures (Jul 2028) | 2028-06-01 | 67.77 | +0.10% | 0.07 | 67.77 | 67.77 | 셀 |
| BZQ2028Brent Last Day Financial Futures (Aug 2028) | 2028-07-03 | 67.73 | +0.09% | 0.06 | 67.73 | 67.73 | 셀 |
| BZU2028Brent Last Day Financial Futures (Sep 2028) | 2028-08-01 | 67.68 | +0.07% | 0.05 | 67.68 | 67.68 | 셀 |
| BZV2028Brent Last Day Financial Futures (Oct 2028) | 2028-09-01 | 67.63 | +0.06% | 0.04 | 67.63 | 67.63 | 셀 |
| BZX2028Brent Last Day Financial Futures (Nov 2028) | 2028-10-02 | 67.61 | +0.06% | 0.04 | 67.61 | 67.61 | 셀 |
| BZZ2028Brent Last Day Financial Futures (Dec 2028) | 2028-11-01 | 67.58 | +0.06% | 0.04 | 67.58 | 67.58 | 셀 |
| BZF2029Brent Last Day Financial Futures (Jan 2029) | 2028-12-01 | 67.58 | +0.06% | 0.04 | 67.58 | 67.58 | 셀 |
| BZG2029Brent Last Day Financial Futures (Feb 2029) | 2028-12-29 | 67.56 | +0.04% | 0.03 | 67.56 | 67.56 | 셀 |
| BZH2029Brent Last Day Financial Futures (Mar 2029) | 2029-02-01 | 67.55 | +0.03% | 0.02 | 67.55 | 67.55 | 셀 |
| BZJ2029Brent Last Day Financial Futures (Apr 2029) | 2029-03-01 | 67.54 | +0.01% | 0.01 | 67.54 | 67.54 | 셀 |
| BZK2029Brent Last Day Financial Futures (May 2029) | 2029-04-02 | 67.52 | +0.01% | 0.01 | 67.52 | 67.52 | 셀 |
| BZM2029Brent Last Day Financial Futures (Jun 2029) | 2029-05-01 | 67.48 | +0.01% | 0.01 | 67.48 | 67.48 | 셀 |
| BZN2029Brent Last Day Financial Futures (Jul 2029) | 2029-06-01 | 67.47 | +0.01% | 0.01 | 67.47 | 67.47 | 셀 |
| BZQ2029Brent Last Day Financial Futures (Aug 2029) | 2029-07-02 | 67.44 | 0.00% | 0.00 | 67.44 | 67.44 | 셀 |
| BZU2029Brent Last Day Financial Futures (Sep 2029) | 2029-08-01 | 67.40 | −0.01% | −0.01 | 67.40 | 67.40 | 셀 |
| BZV2029Brent Last Day Financial Futures (Oct 2029) | 2029-09-04 | 67.38 | −0.01% | −0.01 | 67.38 | 67.38 | 셀 |
| BZX2029Brent Last Day Financial Futures (Nov 2029) | 2029-10-01 | 67.35 | −0.01% | −0.01 | 67.35 | 67.35 | 셀 |
| BZZ2029Brent Last Day Financial Futures (Dec 2029) | 2029-11-01 | 67.32 | −0.01% | −0.01 | 67.32 | 67.32 | 셀 |
| BZF2030Brent Last Day Financial Futures (Jan 2030) | 2029-12-03 | 67.30 | −0.01% | −0.01 | 67.30 | 67.30 | 셀 |
| BZG2030Brent Last Day Financial Futures (Feb 2030) | 2029-12-31 | 67.29 | −0.01% | −0.01 | 67.29 | 67.29 | 셀 |
| BZH2030Brent Last Day Financial Futures (Mar 2030) | 2030-02-01 | 67.29 | −0.01% | −0.01 | 67.29 | 67.29 | 셀 |
| BZJ2030Brent Last Day Financial Futures (Apr 2030) | 2030-03-01 | 67.29 | −0.01% | −0.01 | 67.29 | 67.29 | 셀 |
| BZK2030Brent Last Day Financial Futures (May 2030) | 2030-04-01 | 67.28 | −0.01% | −0.01 | 67.28 | 67.28 | 셀 |
| BZM2030Brent Last Day Financial Futures (Jun 2030) | 2030-05-01 | 67.26 | −0.01% | −0.01 | 67.26 | 67.26 | 셀 |
| BZN2030Brent Last Day Financial Futures (Jul 2030) | 2030-06-03 | 67.24 | −0.01% | −0.01 | 67.24 | 67.24 | 셀 |
| BZQ2030Brent Last Day Financial Futures (Aug 2030) | 2030-07-01 | 67.22 | −0.01% | −0.01 | 67.22 | 67.22 | 셀 |
| BZU2030Brent Last Day Financial Futures (Sep 2030) | 2030-08-01 | 67.20 | −0.01% | −0.01 | 67.20 | 67.20 | 셀 |
| BZV2030Brent Last Day Financial Futures (Oct 2030) | 2030-09-03 | 67.18 | −0.01% | −0.01 | 67.18 | 67.18 | 셀 |
| BZX2030Brent Last Day Financial Futures (Nov 2030) | 2030-10-01 | 67.17 | −0.01% | −0.01 | 67.17 | 67.17 | 셀 |
| BZZ2030Brent Last Day Financial Futures (Dec 2030) | 2030-11-01 | 67.15 | −0.01% | −0.01 | 67.15 | 67.15 | 셀 |
| BZF2031Brent Last Day Financial Futures (Jan 2031) | 2030-12-02 | 67.13 | −0.01% | −0.01 | 67.13 | 67.13 | 셀 |
| BZG2031Brent Last Day Financial Futures (Feb 2031) | 2030-12-31 | 67.11 | −0.01% | −0.01 | 67.11 | 67.11 | 셀 |
| BZH2031Brent Last Day Financial Futures (Mar 2031) | 2031-02-03 | 67.09 | −0.01% | −0.01 | 67.09 | 67.09 | 셀 |
| BZJ2031Brent Last Day Financial Futures (Apr 2031) | 2031-03-03 | 67.07 | −0.01% | −0.01 | 67.07 | 67.07 | 셀 |
| BZK2031Brent Last Day Financial Futures (May 2031) | 2031-04-01 | 67.05 | −0.01% | −0.01 | 67.05 | 67.05 | 셀 |
| BZM2031Brent Last Day Financial Futures (Jun 2031) | 2031-05-01 | 67.03 | −0.01% | −0.01 | 67.03 | 67.03 | 셀 |
| BZN2031Brent Last Day Financial Futures (Jul 2031) | 2031-06-02 | 67.02 | −0.01% | −0.01 | 67.02 | 67.02 | 셀 |
| BZQ2031Brent Last Day Financial Futures (Aug 2031) | 2031-07-01 | 67.01 | −0.01% | −0.01 | 67.01 | 67.01 | 셀 |
| BZU2031Brent Last Day Financial Futures (Sep 2031) | 2031-08-01 | 67.00 | −0.01% | −0.01 | 67.00 | 67.00 | 셀 |
| BZV2031Brent Last Day Financial Futures (Oct 2031) | 2031-09-02 | 66.99 | −0.01% | −0.01 | 66.99 | 66.99 | 셀 |
| BZX2031Brent Last Day Financial Futures (Nov 2031) | 2031-10-01 | 66.98 | −0.01% | −0.01 | 66.98 | 66.98 | 셀 |
| BZZ2031Brent Last Day Financial Futures (Dec 2031) | 2031-11-03 | 66.97 | −0.01% | −0.01 | 66.97 | 66.97 | 셀 |
| BZF2032Brent Last Day Financial Futures (Jan 2032) | 2031-12-01 | 66.96 | −0.01% | −0.01 | 66.96 | 66.96 | 셀 |
| BZG2032Brent Last Day Financial Futures (Feb 2032) | 2031-12-31 | 66.95 | −0.01% | −0.01 | 66.95 | 66.95 | 셀 |
| BZH2032Brent Last Day Financial Futures (Mar 2032) | 2032-02-02 | 66.94 | −0.01% | −0.01 | 66.94 | 66.94 | 셀 |
| BZJ2032Brent Last Day Financial Futures (Apr 2032) | 2032-03-01 | 66.94 | −0.01% | −0.01 | 66.94 | 66.94 | 셀 |
| BZK2032Brent Last Day Financial Futures (May 2032) | 2032-04-01 | 66.94 | −0.01% | −0.01 | 66.94 | 66.94 | 셀 |
| BZM2032Brent Last Day Financial Futures (Jun 2032) | 2032-05-03 | 66.94 | −0.01% | −0.01 | 66.94 | 66.94 | 셀 |
| BZN2032Brent Last Day Financial Futures (Jul 2032) | 2032-06-01 | 66.94 | −0.01% | −0.01 | 66.94 | 66.94 | 셀 |
| BZQ2032Brent Last Day Financial Futures (Aug 2032) | 2032-07-01 | 66.94 | −0.01% | −0.01 | 66.94 | 66.94 | 셀 |
| BZU2032Brent Last Day Financial Futures (Sep 2032) | 2032-08-02 | 66.94 | −0.01% | −0.01 | 66.94 | 66.94 | 셀 |
| BZV2032Brent Last Day Financial Futures (Oct 2032) | 2032-09-01 | 66.94 | −0.01% | −0.01 | 66.94 | 66.94 | 셀 |
| BZX2032Brent Last Day Financial Futures (Nov 2032) | 2032-10-01 | 66.94 | −0.01% | −0.01 | 66.94 | 66.94 | 셀 |
| BZZ2032Brent Last Day Financial Futures (Dec 2032) | 2032-11-01 | 66.94 | −0.01% | −0.01 | 66.94 | 66.94 | 셀 |
| BZF2033Brent Last Day Financial Futures (Jan 2033) | 2032-12-01 | 66.94 | −0.01% | −0.01 | 66.94 | 66.94 | 셀 |
| BZG2033Brent Last Day Financial Futures (Feb 2033) | 2032-12-31 | 66.94 | −0.01% | −0.01 | 66.94 | 66.94 | 셀 |
| BZH2033Brent Last Day Financial Futures (Mar 2033) | 2033-02-01 | 66.94 | −0.01% | −0.01 | 66.94 | 66.94 | 셀 |