Brent Last Day Financial Futures (May 2028) 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 BZX2025Brent Last Day Financial Futures (Nov 2025) | 2025-10-01 | 66.99 | −0.90% | −0.61 | 67.49 | 66.32 | 셀 |
| BZZ2025Brent Last Day Financial Futures (Dec 2025) | 2025-11-03 | 66.53 | −0.94% | −0.63 | 67.03 | 65.91 | 셀 |
| BZF2026Brent Last Day Financial Futures (Jan 2026) | 2025-12-01 | 66.20 | −0.94% | −0.63 | 66.54 | 65.67 | 셀 |
| BZG2026Brent Last Day Financial Futures (Feb 2026) | 2025-12-31 | 65.97 | −0.98% | −0.65 | 66.33 | 65.65 | 셀 |
| BZH2026Brent Last Day Financial Futures (Mar 2026) | 2026-02-02 | 65.85 | −0.99% | −0.66 | 65.95 | 65.31 | 셀 |
| BZJ2026Brent Last Day Financial Futures (Apr 2026) | 2026-03-02 | 65.79 | −1.01% | −0.67 | 65.79 | 65.79 | 셀 |
| BZK2026Brent Last Day Financial Futures (May 2026) | 2026-04-01 | 65.75 | −1.02% | −0.68 | 65.75 | 65.75 | 셀 |
| BZM2026Brent Last Day Financial Futures (Jun 2026) | 2026-05-01 | 65.73 | −1.02% | −0.68 | 66.06 | 65.73 | 셀 |
| BZN2026Brent Last Day Financial Futures (Jul 2026) | 2026-06-01 | 65.68 | −1.04% | −0.69 | 65.68 | 65.68 | 셀 |
| BZQ2026Brent Last Day Financial Futures (Aug 2026) | 2026-07-01 | 65.65 | −1.03% | −0.68 | 65.65 | 65.65 | 셀 |
| BZU2026Brent Last Day Financial Futures (Sep 2026) | 2026-08-03 | 65.62 | −1.04% | −0.69 | 65.62 | 65.62 | 셀 |
| BZV2026Brent Last Day Financial Futures (Oct 2026) | 2026-08-31 | 65.61 | −1.04% | −0.69 | 65.61 | 65.61 | 셀 |
| BZX2026Brent Last Day Financial Futures (Nov 2026) | 2026-10-01 | 65.63 | −1.04% | −0.69 | 65.63 | 65.63 | 셀 |
| BZZ2026Brent Last Day Financial Futures (Dec 2026) | 2026-11-02 | 65.65 | −1.04% | −0.69 | 66.01 | 65.46 | 셀 |
| BZF2027Brent Last Day Financial Futures (Jan 2027) | 2026-12-01 | 65.63 | −1.04% | −0.69 | 65.63 | 65.63 | 셀 |
| BZG2027Brent Last Day Financial Futures (Feb 2027) | 2026-12-31 | 65.62 | −1.04% | −0.69 | 65.62 | 65.62 | 셀 |
| BZH2027Brent Last Day Financial Futures (Mar 2027) | 2027-02-01 | 65.65 | −1.03% | −0.68 | 65.65 | 65.65 | 셀 |
| BZJ2027Brent Last Day Financial Futures (Apr 2027) | 2027-03-01 | 65.70 | −1.01% | −0.67 | 65.70 | 65.70 | 셀 |
| BZK2027Brent Last Day Financial Futures (May 2027) | 2027-04-01 | 65.77 | −1.01% | −0.67 | 65.77 | 65.77 | 셀 |
| BZM2027Brent Last Day Financial Futures (Jun 2027) | 2027-05-03 | 65.84 | −0.99% | −0.66 | 65.84 | 65.84 | 셀 |
| BZN2027Brent Last Day Financial Futures (Jul 2027) | 2027-06-01 | 65.87 | −0.98% | −0.65 | 65.87 | 65.87 | 셀 |
| BZQ2027Brent Last Day Financial Futures (Aug 2027) | 2027-07-01 | 65.89 | −0.99% | −0.66 | 65.89 | 65.89 | 셀 |
| BZU2027Brent Last Day Financial Futures (Sep 2027) | 2027-08-02 | 65.95 | −0.98% | −0.65 | 65.95 | 65.95 | 셀 |
| BZV2027Brent Last Day Financial Futures (Oct 2027) | 2027-09-01 | 66.01 | −0.96% | −0.64 | 66.01 | 66.01 | 셀 |
| BZX2027Brent Last Day Financial Futures (Nov 2027) | 2027-10-01 | 66.10 | −0.94% | −0.63 | 66.10 | 66.10 | 셀 |
| BZZ2027Brent Last Day Financial Futures (Dec 2027) | 2027-11-01 | 66.18 | −0.94% | −0.63 | 66.18 | 66.04 | 셀 |
| BZF2028Brent Last Day Financial Futures (Jan 2028) | 2027-12-01 | 66.21 | −0.93% | −0.62 | 66.21 | 66.21 | 셀 |
| BZG2028Brent Last Day Financial Futures (Feb 2028) | 2027-12-31 | 66.27 | −0.93% | −0.62 | 66.27 | 66.27 | 셀 |
| BZH2028Brent Last Day Financial Futures (Mar 2028) | 2028-02-01 | 66.38 | −0.93% | −0.62 | 66.38 | 66.38 | 셀 |
| BZJ2028Brent Last Day Financial Futures (Apr 2028) | 2028-03-01 | 66.48 | −0.91% | −0.61 | 66.48 | 66.48 | 셀 |
| BZK2028Brent Last Day Financial Futures (May 2028) | 2028-04-03 | 66.59 | −0.89% | −0.60 | 66.59 | 66.59 | 셀 |
| BZM2028Brent Last Day Financial Futures (Jun 2028) | 2028-05-01 | 66.67 | −0.89% | −0.60 | 66.67 | 66.67 | 뉴트럴 |
| BZN2028Brent Last Day Financial Futures (Jul 2028) | 2028-06-01 | 66.69 | −0.89% | −0.60 | 66.69 | 66.69 | 셀 |
| BZQ2028Brent Last Day Financial Futures (Aug 2028) | 2028-07-03 | 66.74 | −0.88% | −0.59 | 66.74 | 66.74 | 뉴트럴 |
| BZU2028Brent Last Day Financial Futures (Sep 2028) | 2028-08-01 | 66.79 | −0.86% | −0.58 | 66.79 | 66.79 | 뉴트럴 |
| BZV2028Brent Last Day Financial Futures (Oct 2028) | 2028-09-01 | 66.86 | −0.86% | −0.58 | 66.86 | 66.86 | 바이 |
| BZX2028Brent Last Day Financial Futures (Nov 2028) | 2028-10-02 | 66.91 | −0.86% | −0.58 | 66.91 | 66.91 | 바이 |
| BZZ2028Brent Last Day Financial Futures (Dec 2028) | 2028-11-01 | 66.98 | −0.84% | −0.57 | 67.14 | 66.89 | 바이 |
| BZF2029Brent Last Day Financial Futures (Jan 2029) | 2028-12-01 | 67.05 | −0.86% | −0.58 | 67.05 | 67.05 | 바이 |
| BZG2029Brent Last Day Financial Futures (Feb 2029) | 2028-12-29 | 67.11 | −0.83% | −0.56 | 67.11 | 67.11 | 바이 |
| BZH2029Brent Last Day Financial Futures (Mar 2029) | 2029-02-01 | 67.23 | −0.83% | −0.56 | 67.23 | 67.23 | 바이 |
| BZJ2029Brent Last Day Financial Futures (Apr 2029) | 2029-03-01 | 67.31 | −0.80% | −0.54 | 67.31 | 67.31 | 바이 |
| BZK2029Brent Last Day Financial Futures (May 2029) | 2029-04-02 | 67.39 | −0.77% | −0.52 | 67.39 | 67.39 | 바이 |
| BZM2029Brent Last Day Financial Futures (Jun 2029) | 2029-05-01 | 67.45 | −0.79% | −0.54 | 67.45 | 67.45 | 바이 |
| BZN2029Brent Last Day Financial Futures (Jul 2029) | 2029-06-01 | 67.48 | −0.76% | −0.52 | 67.48 | 67.48 | 바이 |
| BZQ2029Brent Last Day Financial Futures (Aug 2029) | 2029-07-02 | 67.51 | −0.76% | −0.52 | 67.51 | 67.51 | 바이 |
| BZU2029Brent Last Day Financial Futures (Sep 2029) | 2029-08-01 | 67.54 | −0.76% | −0.52 | 67.54 | 67.54 | 바이 |
| BZV2029Brent Last Day Financial Futures (Oct 2029) | 2029-09-04 | 67.57 | −0.76% | −0.52 | 67.57 | 67.57 | 바이 |
| BZX2029Brent Last Day Financial Futures (Nov 2029) | 2029-10-01 | 67.60 | −0.76% | −0.52 | 67.60 | 67.60 | 바이 |
| BZZ2029Brent Last Day Financial Futures (Dec 2029) | 2029-11-01 | 67.63 | −0.76% | −0.52 | 67.63 | 67.63 | 바이 |
| BZF2030Brent Last Day Financial Futures (Jan 2030) | 2029-12-03 | 67.66 | −0.78% | −0.53 | 67.66 | 67.66 | 바이 |
| BZG2030Brent Last Day Financial Futures (Feb 2030) | 2029-12-31 | 67.69 | −0.79% | −0.54 | 67.69 | 67.69 | 바이 |
| BZH2030Brent Last Day Financial Futures (Mar 2030) | 2030-02-01 | 67.73 | −0.79% | −0.54 | 67.73 | 67.73 | 바이 |
| BZJ2030Brent Last Day Financial Futures (Apr 2030) | 2030-03-01 | 67.77 | −0.79% | −0.54 | 67.77 | 67.77 | 바이 |
| BZK2030Brent Last Day Financial Futures (May 2030) | 2030-04-01 | 67.80 | −0.79% | −0.54 | 67.80 | 67.80 | 바이 |
| BZM2030Brent Last Day Financial Futures (Jun 2030) | 2030-05-01 | 67.83 | −0.79% | −0.54 | 67.83 | 67.83 | 바이 |
| BZN2030Brent Last Day Financial Futures (Jul 2030) | 2030-06-03 | 67.86 | −0.79% | −0.54 | 67.86 | 67.86 | 바이 |
| BZQ2030Brent Last Day Financial Futures (Aug 2030) | 2030-07-01 | 67.89 | −0.77% | −0.53 | 67.89 | 67.89 | 바이 |
| BZU2030Brent Last Day Financial Futures (Sep 2030) | 2030-08-01 | 67.92 | −0.76% | −0.52 | 67.92 | 67.92 | 바이 |
| BZV2030Brent Last Day Financial Futures (Oct 2030) | 2030-09-03 | 67.95 | −0.73% | −0.50 | 67.95 | 67.95 | 바이 |
| BZX2030Brent Last Day Financial Futures (Nov 2030) | 2030-10-01 | 67.98 | −0.70% | −0.48 | 67.98 | 67.98 | 바이 |
| BZZ2030Brent Last Day Financial Futures (Dec 2030) | 2030-11-01 | 68.00 | −0.69% | −0.47 | 68.00 | 68.00 | 바이 |
| BZF2031Brent Last Day Financial Futures (Jan 2031) | 2030-12-02 | 68.02 | −0.69% | −0.47 | 68.02 | 68.02 | 바이 |
| BZG2031Brent Last Day Financial Futures (Feb 2031) | 2030-12-31 | 68.04 | −0.69% | −0.47 | 68.04 | 68.04 | 바이 |
| BZH2031Brent Last Day Financial Futures (Mar 2031) | 2031-02-03 | 68.06 | −0.69% | −0.47 | 68.06 | 68.06 | 바이 |
| BZJ2031Brent Last Day Financial Futures (Apr 2031) | 2031-03-03 | 68.08 | −0.69% | −0.47 | 68.08 | 68.08 | 바이 |
| BZK2031Brent Last Day Financial Futures (May 2031) | 2031-04-01 | 68.10 | −0.69% | −0.47 | 68.10 | 68.10 | 바이 |
| BZM2031Brent Last Day Financial Futures (Jun 2031) | 2031-05-01 | 68.11 | −0.69% | −0.47 | 68.11 | 68.11 | 바이 |
| BZN2031Brent Last Day Financial Futures (Jul 2031) | 2031-06-02 | 68.12 | −0.69% | −0.47 | 68.12 | 68.12 | 바이 |
| BZQ2031Brent Last Day Financial Futures (Aug 2031) | 2031-07-01 | 68.13 | −0.69% | −0.47 | 68.13 | 68.13 | 바이 |
| BZU2031Brent Last Day Financial Futures (Sep 2031) | 2031-08-01 | 68.14 | −0.69% | −0.47 | 68.14 | 68.14 | 바이 |
| BZV2031Brent Last Day Financial Futures (Oct 2031) | 2031-09-02 | 68.15 | −0.68% | −0.47 | 68.15 | 68.15 | 바이 |
| BZX2031Brent Last Day Financial Futures (Nov 2031) | 2031-10-01 | 68.16 | −0.68% | −0.47 | 68.16 | 68.16 | 바이 |
| BZZ2031Brent Last Day Financial Futures (Dec 2031) | 2031-11-03 | 68.17 | −0.68% | −0.47 | 68.17 | 68.17 | 바이 |
| BZF2032Brent Last Day Financial Futures (Jan 2032) | 2031-12-01 | 68.18 | −0.68% | −0.47 | 68.18 | 68.18 | 바이 |
| BZG2032Brent Last Day Financial Futures (Feb 2032) | 2031-12-31 | 68.19 | −0.68% | −0.47 | 68.19 | 68.19 | 바이 |
| BZH2032Brent Last Day Financial Futures (Mar 2032) | 2032-02-02 | 68.20 | −0.68% | −0.47 | 68.20 | 68.20 | 바이 |
| BZJ2032Brent Last Day Financial Futures (Apr 2032) | 2032-03-01 | 68.20 | −0.68% | −0.47 | 68.20 | 68.20 | 바이 |
| BZK2032Brent Last Day Financial Futures (May 2032) | 2032-04-01 | 68.20 | −0.68% | −0.47 | 68.20 | 68.20 | 바이 |
| BZM2032Brent Last Day Financial Futures (Jun 2032) | 2032-05-03 | 68.20 | −0.68% | −0.47 | 68.20 | 68.20 | 바이 |
| BZN2032Brent Last Day Financial Futures (Jul 2032) | 2032-06-01 | 68.20 | −0.68% | −0.47 | 68.20 | 68.20 | 바이 |
| BZQ2032Brent Last Day Financial Futures (Aug 2032) | 2032-07-01 | 68.20 | −0.68% | −0.47 | 68.20 | 68.20 | 바이 |
| BZU2032Brent Last Day Financial Futures (Sep 2032) | 2032-08-02 | 68.20 | −0.68% | −0.47 | 68.20 | 68.20 | 바이 |
| BZV2032Brent Last Day Financial Futures (Oct 2032) | 2032-09-01 | 68.20 | −0.68% | −0.47 | 68.20 | 68.20 | 바이 |
| BZX2032Brent Last Day Financial Futures (Nov 2032) | 2032-10-01 | 68.20 | −0.68% | −0.47 | 68.20 | 68.20 | 바이 |
| BZZ2032Brent Last Day Financial Futures (Dec 2032) | 2032-11-01 | 68.20 | −0.68% | −0.47 | 68.20 | 68.20 | 바이 |
| BZF2033Brent Last Day Financial Futures (Jan 2033) | 2032-12-01 | 68.20 | −0.68% | −0.47 | 68.20 | 68.20 | 바이 |
| BZG2033Brent Last Day Financial Futures (Feb 2033) | 2032-12-31 | 68.20 | −0.68% | −0.47 | 68.20 | 68.20 | 바이 |
| BZH2033Brent Last Day Financial Futures (Mar 2033) | 2033-02-01 | 68.20 | −0.68% | −0.47 | 68.20 | 68.20 | 바이 |