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 | 73.65 | +1.15% | 0.84 | 74.37 | 72.91 | 뉴트럴 |
| BZG2025Brent Last Day Financial Futures (Feb 2025) | 2024-12-31 | 73.23 | +1.02% | 0.74 | 73.98 | 72.57 | 뉴트럴 |
| BZH2025Brent Last Day Financial Futures (Mar 2025) | 2025-02-03 | 72.92 | +0.91% | 0.66 | 73.68 | 72.37 | 뉴트럴 |
| BZJ2025Brent Last Day Financial Futures (Apr 2025) | 2025-03-03 | 72.60 | +0.69% | 0.50 | 73.28 | 72.60 | 셀 |
| BZK2025Brent Last Day Financial Futures (May 2025) | 2025-04-01 | 72.60 | +0.88% | 0.63 | 73.15 | 72.60 | 뉴트럴 |
| BZM2025Brent Last Day Financial Futures (Jun 2025) | 2025-05-01 | 72.30 | +0.63% | 0.45 | 73.11 | 72.00 | 셀 |
| BZN2025Brent Last Day Financial Futures (Jul 2025) | 2025-06-02 | 71.71 | −0.68% | −0.49 | 71.71 | 71.71 | 스트롱 셀 |
| BZQ2025Brent Last Day Financial Futures (Aug 2025) | 2025-07-01 | 72.41 | +1.17% | 0.84 | 72.41 | 72.41 | 바이 |
| BZU2025Brent Last Day Financial Futures (Sep 2025) | 2025-08-01 | 71.41 | −0.64% | −0.46 | 71.41 | 71.41 | 스트롱 셀 |
| BZV2025Brent Last Day Financial Futures (Oct 2025) | 2025-09-02 | 71.24 | −0.64% | −0.46 | 71.24 | 71.24 | 스트롱 셀 |
| BZX2025Brent Last Day Financial Futures (Nov 2025) | 2025-10-01 | 71.07 | −0.66% | −0.47 | 71.07 | 71.07 | 스트롱 셀 |
| BZZ2025Brent Last Day Financial Futures (Dec 2025) | 2025-11-03 | 71.59 | +0.94% | 0.67 | 71.94 | 71.59 | 뉴트럴 |
| BZF2026Brent Last Day Financial Futures (Jan 2026) | 2025-12-01 | 70.75 | −0.66% | −0.47 | 70.75 | 70.75 | 스트롱 셀 |
| BZG2026Brent Last Day Financial Futures (Feb 2026) | 2025-12-31 | 70.60 | −0.65% | −0.46 | 70.60 | 70.60 | 셀 |
| BZH2026Brent Last Day Financial Futures (Mar 2026) | 2026-02-02 | 70.48 | −0.63% | −0.45 | 70.48 | 70.48 | 셀 |
| BZJ2026Brent Last Day Financial Futures (Apr 2026) | 2026-03-02 | 70.37 | −0.62% | −0.44 | 70.37 | 70.37 | 스트롱 셀 |
| BZK2026Brent Last Day Financial Futures (May 2026) | 2026-04-01 | 70.27 | −0.61% | −0.43 | 70.27 | 70.27 | 셀 |
| BZM2026Brent Last Day Financial Futures (Jun 2026) | 2026-05-01 | 70.17 | −0.61% | −0.43 | 70.71 | 70.17 | 셀 |
| BZN2026Brent Last Day Financial Futures (Jul 2026) | 2026-06-01 | 70.07 | −0.61% | −0.43 | 70.07 | 70.07 | 셀 |
| BZQ2026Brent Last Day Financial Futures (Aug 2026) | 2026-07-01 | 69.97 | −0.61% | −0.43 | 69.97 | 69.97 | 셀 |
| BZU2026Brent Last Day Financial Futures (Sep 2026) | 2026-08-03 | 69.87 | −0.60% | −0.42 | 69.87 | 69.87 | 셀 |
| BZV2026Brent Last Day Financial Futures (Oct 2026) | 2026-08-31 | 69.80 | −0.58% | −0.41 | 69.80 | 69.80 | 셀 |
| BZX2026Brent Last Day Financial Futures (Nov 2026) | 2026-10-01 | 69.73 | −0.60% | −0.42 | 69.73 | 69.73 | 셀 |
| BZZ2026Brent Last Day Financial Futures (Dec 2026) | 2026-11-02 | 69.66 | −0.60% | −0.42 | 69.66 | 69.66 | 셀 |
| BZF2027Brent Last Day Financial Futures (Jan 2027) | 2026-12-01 | 69.58 | −0.60% | −0.42 | 69.58 | 69.58 | 셀 |
| BZG2027Brent Last Day Financial Futures (Feb 2027) | 2026-12-31 | 69.52 | −0.60% | −0.42 | 69.52 | 69.52 | 셀 |
| BZH2027Brent Last Day Financial Futures (Mar 2027) | 2027-02-01 | 69.49 | −0.60% | −0.42 | 69.49 | 69.49 | 셀 |
| BZJ2027Brent Last Day Financial Futures (Apr 2027) | 2027-03-01 | 69.46 | −0.60% | −0.42 | 69.46 | 69.46 | 셀 |
| BZK2027Brent Last Day Financial Futures (May 2027) | 2027-04-01 | 69.43 | −0.60% | −0.42 | 69.43 | 69.43 | 셀 |
| BZM2027Brent Last Day Financial Futures (Jun 2027) | 2027-05-03 | 69.41 | −0.59% | −0.41 | 69.41 | 69.41 | 셀 |
| BZN2027Brent Last Day Financial Futures (Jul 2027) | 2027-06-01 | 69.39 | −0.59% | −0.41 | 69.39 | 69.39 | 셀 |
| BZQ2027Brent Last Day Financial Futures (Aug 2027) | 2027-07-01 | 69.35 | −0.59% | −0.41 | 69.35 | 69.35 | 셀 |
| BZU2027Brent Last Day Financial Futures (Sep 2027) | 2027-08-02 | 69.29 | −0.59% | −0.41 | 69.29 | 69.29 | 셀 |
| BZV2027Brent Last Day Financial Futures (Oct 2027) | 2027-09-01 | 69.26 | −0.59% | −0.41 | 69.26 | 69.26 | 셀 |
| BZX2027Brent Last Day Financial Futures (Nov 2027) | 2027-10-01 | 69.21 | −0.60% | −0.42 | 69.21 | 69.21 | 셀 |
| BZZ2027Brent Last Day Financial Futures (Dec 2027) | 2027-11-01 | 69.18 | −0.60% | −0.42 | 69.18 | 69.18 | 셀 |
| BZF2028Brent Last Day Financial Futures (Jan 2028) | 2027-12-01 | 69.16 | −0.60% | −0.42 | 69.16 | 69.16 | 셀 |
| BZG2028Brent Last Day Financial Futures (Feb 2028) | 2027-12-31 | 69.16 | −0.62% | −0.43 | 69.16 | 69.16 | 셀 |
| BZH2028Brent Last Day Financial Futures (Mar 2028) | 2028-02-01 | 69.16 | −0.62% | −0.43 | 69.16 | 69.16 | 셀 |
| BZJ2028Brent Last Day Financial Futures (Apr 2028) | 2028-03-01 | 69.15 | −0.62% | −0.43 | 69.15 | 69.15 | 셀 |
| BZK2028Brent Last Day Financial Futures (May 2028) | 2028-04-03 | 69.15 | −0.62% | −0.43 | 69.15 | 69.15 | 셀 |
| BZM2028Brent Last Day Financial Futures (Jun 2028) | 2028-05-01 | 69.15 | −0.62% | −0.43 | 69.15 | 69.15 | 셀 |
| BZN2028Brent Last Day Financial Futures (Jul 2028) | 2028-06-01 | 69.15 | −0.62% | −0.43 | 69.15 | 69.15 | 셀 |
| BZQ2028Brent Last Day Financial Futures (Aug 2028) | 2028-07-03 | 69.14 | −0.62% | −0.43 | 69.14 | 69.14 | 셀 |
| BZU2028Brent Last Day Financial Futures (Sep 2028) | 2028-08-01 | 69.11 | −0.63% | −0.44 | 69.11 | 69.11 | 셀 |
| BZV2028Brent Last Day Financial Futures (Oct 2028) | 2028-09-01 | 69.09 | −0.63% | −0.44 | 69.09 | 69.09 | 셀 |
| BZX2028Brent Last Day Financial Futures (Nov 2028) | 2028-10-02 | 69.08 | −0.63% | −0.44 | 69.08 | 69.08 | 셀 |
| BZZ2028Brent Last Day Financial Futures (Dec 2028) | 2028-11-01 | 69.05 | −0.65% | −0.45 | 69.05 | 69.05 | 셀 |
| BZF2029Brent Last Day Financial Futures (Jan 2029) | 2028-12-01 | 69.05 | −0.65% | −0.45 | 69.05 | 69.05 | 셀 |
| BZG2029Brent Last Day Financial Futures (Feb 2029) | 2028-12-29 | 69.06 | −0.65% | −0.45 | 69.06 | 69.06 | 셀 |
| BZH2029Brent Last Day Financial Futures (Mar 2029) | 2029-02-01 | 69.07 | −0.65% | −0.45 | 69.07 | 69.07 | 셀 |
| BZJ2029Brent Last Day Financial Futures (Apr 2029) | 2029-03-01 | 69.08 | −0.65% | −0.45 | 69.08 | 69.08 | 셀 |
| BZK2029Brent Last Day Financial Futures (May 2029) | 2029-04-02 | 69.09 | −0.66% | −0.46 | 69.09 | 69.09 | 셀 |
| BZM2029Brent Last Day Financial Futures (Jun 2029) | 2029-05-01 | 69.07 | −0.68% | −0.47 | 69.07 | 69.07 | 셀 |
| BZN2029Brent Last Day Financial Futures (Jul 2029) | 2029-06-01 | 69.07 | −0.68% | −0.47 | 69.07 | 69.07 | 셀 |
| BZQ2029Brent Last Day Financial Futures (Aug 2029) | 2029-07-02 | 69.08 | −0.68% | −0.47 | 69.08 | 69.08 | 셀 |
| BZU2029Brent Last Day Financial Futures (Sep 2029) | 2029-08-01 | 69.09 | −0.68% | −0.47 | 69.09 | 69.09 | 셀 |
| BZV2029Brent Last Day Financial Futures (Oct 2029) | 2029-09-04 | 69.10 | −0.69% | −0.48 | 69.10 | 69.10 | 셀 |
| BZX2029Brent Last Day Financial Futures (Nov 2029) | 2029-10-01 | 69.09 | −0.70% | −0.49 | 69.09 | 69.09 | 셀 |
| BZZ2029Brent Last Day Financial Futures (Dec 2029) | 2029-11-01 | 69.07 | −0.72% | −0.50 | 69.07 | 69.07 | 셀 |
| BZF2030Brent Last Day Financial Futures (Jan 2030) | 2029-12-03 | 69.07 | −0.72% | −0.50 | 69.07 | 69.07 | 셀 |
| BZG2030Brent Last Day Financial Futures (Feb 2030) | 2029-12-31 | 69.07 | −0.72% | −0.50 | 69.07 | 69.07 | 셀 |
| BZH2030Brent Last Day Financial Futures (Mar 2030) | 2030-02-01 | 69.08 | −0.72% | −0.50 | 69.08 | 69.08 | 셀 |
| BZJ2030Brent Last Day Financial Futures (Apr 2030) | 2030-03-01 | 69.10 | −0.72% | −0.50 | 69.10 | 69.10 | 셀 |
| BZK2030Brent Last Day Financial Futures (May 2030) | 2030-04-01 | 69.11 | −0.72% | −0.50 | 69.11 | 69.11 | 셀 |
| BZM2030Brent Last Day Financial Futures (Jun 2030) | 2030-05-01 | 69.12 | −0.73% | −0.51 | 69.12 | 69.12 | 셀 |
| BZN2030Brent Last Day Financial Futures (Jul 2030) | 2030-06-03 | 69.13 | −0.73% | −0.51 | 69.13 | 69.13 | 셀 |
| BZQ2030Brent Last Day Financial Futures (Aug 2030) | 2030-07-01 | 69.13 | −0.73% | −0.51 | 69.13 | 69.13 | 셀 |
| BZU2030Brent Last Day Financial Futures (Sep 2030) | 2030-08-01 | 69.14 | −0.73% | −0.51 | 69.14 | 69.14 | 셀 |
| BZV2030Brent Last Day Financial Futures (Oct 2030) | 2030-09-03 | 69.15 | −0.73% | −0.51 | 69.15 | 69.15 | 셀 |
| BZX2030Brent Last Day Financial Futures (Nov 2030) | 2030-10-01 | 69.14 | −0.75% | −0.52 | 69.14 | 69.14 | 셀 |
| BZZ2030Brent Last Day Financial Futures (Dec 2030) | 2030-11-01 | 69.13 | −0.76% | −0.53 | 69.13 | 69.13 | 뉴트럴 |
| BZF2031Brent Last Day Financial Futures (Jan 2031) | 2030-12-02 | 69.11 | −0.76% | −0.53 | 69.11 | 69.11 | 뉴트럴 |
| BZG2031Brent Last Day Financial Futures (Feb 2031) | 2030-12-31 | 69.09 | −0.76% | −0.53 | 69.09 | 69.09 | 뉴트럴 |
| BZH2031Brent Last Day Financial Futures (Mar 2031) | 2031-02-03 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZJ2031Brent Last Day Financial Futures (Apr 2031) | 2031-03-03 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZK2031Brent Last Day Financial Futures (May 2031) | 2031-04-01 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZM2031Brent Last Day Financial Futures (Jun 2031) | 2031-05-01 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZN2031Brent Last Day Financial Futures (Jul 2031) | 2031-06-02 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZQ2031Brent Last Day Financial Futures (Aug 2031) | 2031-07-01 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZU2031Brent Last Day Financial Futures (Sep 2031) | 2031-08-01 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZV2031Brent Last Day Financial Futures (Oct 2031) | 2031-09-02 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZX2031Brent Last Day Financial Futures (Nov 2031) | 2031-10-01 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZZ2031Brent Last Day Financial Futures (Dec 2031) | 2031-11-03 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZF2032Brent Last Day Financial Futures (Jan 2032) | 2031-12-01 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZG2032Brent Last Day Financial Futures (Feb 2032) | 2031-12-31 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZH2032Brent Last Day Financial Futures (Mar 2032) | 2032-02-02 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZJ2032Brent Last Day Financial Futures (Apr 2032) | 2032-03-01 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZK2032Brent Last Day Financial Futures (May 2032) | 2032-04-01 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZM2032Brent Last Day Financial Futures (Jun 2032) | 2032-05-03 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZN2032Brent Last Day Financial Futures (Jul 2032) | 2032-06-01 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZQ2032Brent Last Day Financial Futures (Aug 2032) | 2032-07-01 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZU2032Brent Last Day Financial Futures (Sep 2032) | 2032-08-02 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZV2032Brent Last Day Financial Futures (Oct 2032) | 2032-09-01 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZX2032Brent Last Day Financial Futures (Nov 2032) | 2032-10-01 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZZ2032Brent Last Day Financial Futures (Dec 2032) | 2032-11-01 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZF2033Brent Last Day Financial Futures (Jan 2033) | 2032-12-01 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZG2033Brent Last Day Financial Futures (Feb 2033) | 2032-12-31 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |
| BZH2033Brent Last Day Financial Futures (Mar 2033) | 2033-02-01 | 69.07 | −0.76% | −0.53 | 69.07 | 69.07 | 뉴트럴 |