Brent Last Day Financial Futures (Dec 2030) 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BZJ2025Brent Last Day Financial Futures (Apr 2025) | 2025-03-03 | 73.16 | +0.19% | 0.14 | 73.33 | 73.12 | 스트롱 셀 |
| BZK2025Brent Last Day Financial Futures (May 2025) | 2025-04-01 | 72.61 | +0.15% | 0.11 | 72.78 | 72.56 | 스트롱 셀 |
| BZM2025Brent Last Day Financial Futures (Jun 2025) | 2025-05-01 | 72.23 | +0.19% | 0.14 | 72.35 | 72.17 | 스트롱 셀 |
| BZN2025Brent Last Day Financial Futures (Jul 2025) | 2025-06-02 | 71.71 | −2.42% | −1.78 | 71.71 | 71.62 | 스트롱 셀 |
| BZQ2025Brent Last Day Financial Futures (Aug 2025) | 2025-07-01 | 71.32 | −2.39% | −1.75 | 71.32 | 71.32 | 스트롱 셀 |
| BZU2025Brent Last Day Financial Futures (Sep 2025) | 2025-08-01 | 70.94 | −2.37% | −1.72 | 72.20 | 70.94 | 스트롱 셀 |
| BZV2025Brent Last Day Financial Futures (Oct 2025) | 2025-09-02 | 70.57 | −2.34% | −1.69 | 70.70 | 70.57 | 스트롱 셀 |
| BZX2025Brent Last Day Financial Futures (Nov 2025) | 2025-10-01 | 70.23 | −2.32% | −1.67 | 70.23 | 70.23 | 스트롱 셀 |
| BZZ2025Brent Last Day Financial Futures (Dec 2025) | 2025-11-03 | 70.09 | +0.23% | 0.16 | 70.20 | 70.03 | 스트롱 셀 |
| BZF2026Brent Last Day Financial Futures (Jan 2026) | 2025-12-01 | 69.66 | −2.23% | −1.59 | 69.66 | 69.66 | 스트롱 셀 |
| BZG2026Brent Last Day Financial Futures (Feb 2026) | 2025-12-31 | 69.42 | −2.17% | −1.54 | 69.42 | 69.42 | 스트롱 셀 |
| BZH2026Brent Last Day Financial Futures (Mar 2026) | 2026-02-02 | 69.21 | −2.14% | −1.51 | 70.00 | 69.21 | 스트롱 셀 |
| BZJ2026Brent Last Day Financial Futures (Apr 2026) | 2026-03-02 | 69.03 | −2.09% | −1.47 | 69.03 | 69.03 | 스트롱 셀 |
| BZK2026Brent Last Day Financial Futures (May 2026) | 2026-04-01 | 68.89 | −2.03% | −1.43 | 68.89 | 68.89 | 스트롱 셀 |
| BZM2026Brent Last Day Financial Futures (Jun 2026) | 2026-05-01 | 68.76 | −2.00% | −1.40 | 68.76 | 68.71 | 스트롱 셀 |
| BZN2026Brent Last Day Financial Futures (Jul 2026) | 2026-06-01 | 68.64 | −1.96% | −1.37 | 68.64 | 68.64 | 스트롱 셀 |
| BZQ2026Brent Last Day Financial Futures (Aug 2026) | 2026-07-01 | 68.52 | −1.90% | −1.33 | 68.52 | 68.52 | 스트롱 셀 |
| BZU2026Brent Last Day Financial Futures (Sep 2026) | 2026-08-03 | 68.40 | −1.87% | −1.30 | 68.40 | 68.40 | 스트롱 셀 |
| BZV2026Brent Last Day Financial Futures (Oct 2026) | 2026-08-31 | 68.30 | −1.81% | −1.26 | 68.30 | 68.30 | 스트롱 셀 |
| BZX2026Brent Last Day Financial Futures (Nov 2026) | 2026-10-01 | 68.21 | −1.77% | −1.23 | 68.21 | 68.21 | 스트롱 셀 |
| BZZ2026Brent Last Day Financial Futures (Dec 2026) | 2026-11-02 | 68.32 | +0.29% | 0.20 | 68.32 | 68.32 | 셀 |
| BZF2027Brent Last Day Financial Futures (Jan 2027) | 2026-12-01 | 68.02 | −1.66% | −1.15 | 68.02 | 68.02 | 스트롱 셀 |
| BZG2027Brent Last Day Financial Futures (Feb 2027) | 2026-12-31 | 67.94 | −1.62% | −1.12 | 67.94 | 67.94 | 스트롱 셀 |
| BZH2027Brent Last Day Financial Futures (Mar 2027) | 2027-02-01 | 67.87 | −1.58% | −1.09 | 67.87 | 67.87 | 스트롱 셀 |
| BZJ2027Brent Last Day Financial Futures (Apr 2027) | 2027-03-01 | 67.81 | −1.54% | −1.06 | 67.81 | 67.81 | 스트롱 셀 |
| BZK2027Brent Last Day Financial Futures (May 2027) | 2027-04-01 | 67.79 | −1.50% | −1.03 | 67.79 | 67.79 | 스트롱 셀 |
| BZM2027Brent Last Day Financial Futures (Jun 2027) | 2027-05-03 | 67.74 | −1.45% | −1.00 | 67.74 | 67.74 | 스트롱 셀 |
| BZN2027Brent Last Day Financial Futures (Jul 2027) | 2027-06-01 | 67.67 | −1.43% | −0.98 | 67.67 | 67.67 | 스트롱 셀 |
| BZQ2027Brent Last Day Financial Futures (Aug 2027) | 2027-07-01 | 67.62 | −1.39% | −0.95 | 67.62 | 67.62 | 스트롱 셀 |
| BZU2027Brent Last Day Financial Futures (Sep 2027) | 2027-08-02 | 67.57 | −1.36% | −0.93 | 67.57 | 67.57 | 스트롱 셀 |
| BZV2027Brent Last Day Financial Futures (Oct 2027) | 2027-09-01 | 67.54 | −1.32% | −0.90 | 67.54 | 67.54 | 스트롱 셀 |
| BZX2027Brent Last Day Financial Futures (Nov 2027) | 2027-10-01 | 67.52 | −1.27% | −0.87 | 67.52 | 67.52 | 스트롱 셀 |
| BZZ2027Brent Last Day Financial Futures (Dec 2027) | 2027-11-01 | 67.49 | −1.26% | −0.86 | 67.49 | 67.48 | 스트롱 셀 |
| BZF2028Brent Last Day Financial Futures (Jan 2028) | 2027-12-01 | 67.46 | −1.23% | −0.84 | 67.46 | 67.46 | 스트롱 셀 |
| BZG2028Brent Last Day Financial Futures (Feb 2028) | 2027-12-31 | 67.46 | −1.23% | −0.84 | 67.46 | 67.46 | 스트롱 셀 |
| BZH2028Brent Last Day Financial Futures (Mar 2028) | 2028-02-01 | 67.44 | −1.22% | −0.83 | 67.44 | 67.44 | 스트롱 셀 |
| BZJ2028Brent Last Day Financial Futures (Apr 2028) | 2028-03-01 | 67.43 | −1.17% | −0.80 | 67.43 | 67.43 | 스트롱 셀 |
| BZK2028Brent Last Day Financial Futures (May 2028) | 2028-04-03 | 67.42 | −1.13% | −0.77 | 67.42 | 67.42 | 스트롱 셀 |
| BZM2028Brent Last Day Financial Futures (Jun 2028) | 2028-05-01 | 67.38 | −1.10% | −0.75 | 67.38 | 67.38 | 스트롱 셀 |
| BZN2028Brent Last Day Financial Futures (Jul 2028) | 2028-06-01 | 67.37 | −1.07% | −0.73 | 67.37 | 67.37 | 스트롱 셀 |
| BZQ2028Brent Last Day Financial Futures (Aug 2028) | 2028-07-03 | 67.36 | −1.04% | −0.71 | 67.36 | 67.36 | 스트롱 셀 |
| BZU2028Brent Last Day Financial Futures (Sep 2028) | 2028-08-01 | 67.34 | −1.04% | −0.71 | 67.34 | 67.34 | 스트롱 셀 |
| BZV2028Brent Last Day Financial Futures (Oct 2028) | 2028-09-01 | 67.32 | −1.01% | −0.69 | 67.32 | 67.32 | 스트롱 셀 |
| BZX2028Brent Last Day Financial Futures (Nov 2028) | 2028-10-02 | 67.29 | −0.96% | −0.65 | 67.29 | 67.29 | 스트롱 셀 |
| BZZ2028Brent Last Day Financial Futures (Dec 2028) | 2028-11-01 | 67.26 | −0.96% | −0.65 | 67.26 | 67.26 | 스트롱 셀 |
| BZF2029Brent Last Day Financial Futures (Jan 2029) | 2028-12-01 | 67.23 | −0.96% | −0.65 | 67.23 | 67.23 | 스트롱 셀 |
| BZG2029Brent Last Day Financial Futures (Feb 2029) | 2028-12-29 | 67.22 | −0.94% | −0.64 | 67.22 | 67.22 | 스트롱 셀 |
| BZH2029Brent Last Day Financial Futures (Mar 2029) | 2029-02-01 | 67.19 | −0.93% | −0.63 | 67.19 | 67.19 | 스트롱 셀 |
| BZJ2029Brent Last Day Financial Futures (Apr 2029) | 2029-03-01 | 67.20 | −0.91% | −0.62 | 67.20 | 67.20 | 스트롱 셀 |
| BZK2029Brent Last Day Financial Futures (May 2029) | 2029-04-02 | 67.18 | −0.90% | −0.61 | 67.18 | 67.18 | 스트롱 셀 |
| BZM2029Brent Last Day Financial Futures (Jun 2029) | 2029-05-01 | 67.16 | −0.89% | −0.60 | 67.16 | 67.16 | 스트롱 셀 |
| BZN2029Brent Last Day Financial Futures (Jul 2029) | 2029-06-01 | 67.18 | −0.87% | −0.59 | 67.18 | 67.18 | 스트롱 셀 |
| BZQ2029Brent Last Day Financial Futures (Aug 2029) | 2029-07-02 | 67.17 | −0.86% | −0.58 | 67.17 | 67.17 | 스트롱 셀 |
| BZU2029Brent Last Day Financial Futures (Sep 2029) | 2029-08-01 | 67.15 | −0.84% | −0.57 | 67.15 | 67.15 | 스트롱 셀 |
| BZV2029Brent Last Day Financial Futures (Oct 2029) | 2029-09-04 | 67.15 | −0.83% | −0.56 | 67.15 | 67.15 | 스트롱 셀 |
| BZX2029Brent Last Day Financial Futures (Nov 2029) | 2029-10-01 | 67.13 | −0.81% | −0.55 | 67.13 | 67.13 | 스트롱 셀 |
| BZZ2029Brent Last Day Financial Futures (Dec 2029) | 2029-11-01 | 67.12 | −0.80% | −0.54 | 67.12 | 67.12 | 스트롱 셀 |
| BZF2030Brent Last Day Financial Futures (Jan 2030) | 2029-12-03 | 67.12 | −0.87% | −0.59 | 67.12 | 67.12 | 스트롱 셀 |
| BZG2030Brent Last Day Financial Futures (Feb 2030) | 2029-12-31 | 67.12 | −0.86% | −0.58 | 67.12 | 67.12 | 스트롱 셀 |
| BZH2030Brent Last Day Financial Futures (Mar 2030) | 2030-02-01 | 67.11 | −0.84% | −0.57 | 67.11 | 67.11 | 스트롱 셀 |
| BZJ2030Brent Last Day Financial Futures (Apr 2030) | 2030-03-01 | 67.11 | −0.83% | −0.56 | 67.11 | 67.11 | 스트롱 셀 |
| BZK2030Brent Last Day Financial Futures (May 2030) | 2030-04-01 | 67.11 | −0.80% | −0.54 | 67.11 | 67.11 | 스트롱 셀 |
| BZM2030Brent Last Day Financial Futures (Jun 2030) | 2030-05-01 | 67.10 | −0.77% | −0.52 | 67.10 | 67.10 | 스트롱 셀 |
| BZN2030Brent Last Day Financial Futures (Jul 2030) | 2030-06-03 | 67.10 | −0.77% | −0.52 | 67.10 | 67.10 | 스트롱 셀 |
| BZQ2030Brent Last Day Financial Futures (Aug 2030) | 2030-07-01 | 67.11 | −0.77% | −0.52 | 67.11 | 67.11 | 스트롱 셀 |
| BZU2030Brent Last Day Financial Futures (Sep 2030) | 2030-08-01 | 67.11 | −0.75% | −0.51 | 67.11 | 67.11 | 스트롱 셀 |
| BZV2030Brent Last Day Financial Futures (Oct 2030) | 2030-09-03 | 67.11 | −0.74% | −0.50 | 67.11 | 67.11 | 스트롱 셀 |
| BZX2030Brent Last Day Financial Futures (Nov 2030) | 2030-10-01 | 67.09 | −0.70% | −0.47 | 67.09 | 67.09 | 스트롱 셀 |
| BZZ2030Brent Last Day Financial Futures (Dec 2030) | 2030-11-01 | 67.09 | −0.71% | −0.48 | 67.09 | 67.09 | 스트롱 셀 |
| BZF2031Brent Last Day Financial Futures (Jan 2031) | 2030-12-02 | 67.07 | −0.71% | −0.48 | 67.07 | 67.07 | 스트롱 셀 |
| BZG2031Brent Last Day Financial Futures (Feb 2031) | 2030-12-31 | 67.06 | −0.71% | −0.48 | 67.06 | 67.06 | 스트롱 셀 |
| BZH2031Brent Last Day Financial Futures (Mar 2031) | 2031-02-03 | 67.05 | −0.71% | −0.48 | 67.05 | 67.05 | 스트롱 셀 |
| BZJ2031Brent Last Day Financial Futures (Apr 2031) | 2031-03-03 | 67.04 | −0.71% | −0.48 | 67.04 | 67.04 | 스트롱 셀 |
| BZK2031Brent Last Day Financial Futures (May 2031) | 2031-04-01 | 67.03 | −0.71% | −0.48 | 67.03 | 67.03 | 스트롱 셀 |
| BZM2031Brent Last Day Financial Futures (Jun 2031) | 2031-05-01 | 67.02 | −0.71% | −0.48 | 67.02 | 67.02 | 스트롱 셀 |
| BZN2031Brent Last Day Financial Futures (Jul 2031) | 2031-06-02 | 67.01 | −0.71% | −0.48 | 67.01 | 67.01 | 스트롱 셀 |
| BZQ2031Brent Last Day Financial Futures (Aug 2031) | 2031-07-01 | 67.00 | −0.71% | −0.48 | 67.00 | 67.00 | 스트롱 셀 |
| BZU2031Brent Last Day Financial Futures (Sep 2031) | 2031-08-01 | 66.99 | −0.71% | −0.48 | 66.99 | 66.99 | 스트롱 셀 |
| BZV2031Brent Last Day Financial Futures (Oct 2031) | 2031-09-02 | 66.98 | −0.71% | −0.48 | 66.98 | 66.98 | 스트롱 셀 |
| BZX2031Brent Last Day Financial Futures (Nov 2031) | 2031-10-01 | 66.97 | −0.71% | −0.48 | 66.97 | 66.97 | 스트롱 셀 |
| BZZ2031Brent Last Day Financial Futures (Dec 2031) | 2031-11-03 | 66.97 | −0.71% | −0.48 | 66.97 | 66.97 | 스트롱 셀 |
| BZF2032Brent Last Day Financial Futures (Jan 2032) | 2031-12-01 | 66.96 | −0.71% | −0.48 | 66.96 | 66.96 | 스트롱 셀 |
| BZG2032Brent Last Day Financial Futures (Feb 2032) | 2031-12-31 | 66.95 | −0.71% | −0.48 | 66.95 | 66.95 | 스트롱 셀 |
| BZH2032Brent Last Day Financial Futures (Mar 2032) | 2032-02-02 | 66.94 | −0.71% | −0.48 | 66.94 | 66.94 | 스트롱 셀 |
| BZJ2032Brent Last Day Financial Futures (Apr 2032) | 2032-03-01 | 66.94 | −0.71% | −0.48 | 66.94 | 66.94 | 스트롱 셀 |
| BZK2032Brent Last Day Financial Futures (May 2032) | 2032-04-01 | 66.94 | −0.71% | −0.48 | 66.94 | 66.94 | 스트롱 셀 |
| BZM2032Brent Last Day Financial Futures (Jun 2032) | 2032-05-03 | 66.94 | −0.71% | −0.48 | 66.94 | 66.94 | 스트롱 셀 |
| BZN2032Brent Last Day Financial Futures (Jul 2032) | 2032-06-01 | 66.94 | −0.71% | −0.48 | 66.94 | 66.94 | 스트롱 셀 |
| BZQ2032Brent Last Day Financial Futures (Aug 2032) | 2032-07-01 | 66.94 | −0.71% | −0.48 | 66.94 | 66.94 | 스트롱 셀 |
| BZU2032Brent Last Day Financial Futures (Sep 2032) | 2032-08-02 | 66.94 | −0.71% | −0.48 | 66.94 | 66.94 | 스트롱 셀 |
| BZV2032Brent Last Day Financial Futures (Oct 2032) | 2032-09-01 | 66.94 | −0.71% | −0.48 | 66.94 | 66.94 | 스트롱 셀 |
| BZX2032Brent Last Day Financial Futures (Nov 2032) | 2032-10-01 | 66.94 | −0.71% | −0.48 | 66.94 | 66.94 | 스트롱 셀 |
| BZZ2032Brent Last Day Financial Futures (Dec 2032) | 2032-11-01 | 66.94 | −0.71% | −0.48 | 66.94 | 66.94 | 스트롱 셀 |
| BZF2033Brent Last Day Financial Futures (Jan 2033) | 2032-12-01 | 66.94 | −0.71% | −0.48 | 66.94 | 66.94 | 스트롱 셀 |
| BZG2033Brent Last Day Financial Futures (Feb 2033) | 2032-12-31 | 66.94 | −0.71% | −0.48 | 66.94 | 66.94 | 스트롱 셀 |
| BZH2033Brent Last Day Financial Futures (Mar 2033) | 2033-02-01 | 66.94 | −0.71% | −0.48 | 66.94 | 66.94 | 스트롱 셀 |