CRUDE OIL FUTURES (MAR 2020) 컨트랙트
심볼 | 만기 | 가격 | 변화 % | 변화 | 고가 | 저가 | 기술 등급 |
|---|---|---|---|---|---|---|---|
 CLF2024CRUDE OIL FUTURES (JAN 2024) | 2023-12-19 | 71.23 | +2.73% | 1.89 | 71.63 | 69.50 | 셀 |
| CLG2024CRUDE OIL FUTURES (FEB 2024) | 2024-01-22 | 71.44 | +2.66% | 1.85 | 71.81 | 69.75 | 셀 |
| CLH2024CRUDE OIL FUTURES (MAR 2024) | 2024-02-20 | 71.58 | +2.54% | 1.77 | 71.97 | 69.99 | 셀 |
| CLJ2024CRUDE OIL FUTURES (APR 2024) | 2024-03-20 | 71.69 | +2.41% | 1.69 | 72.07 | 70.16 | 셀 |
| CLK2024CRUDE OIL FUTURES (MAY 2024) | 2024-04-22 | 71.76 | +2.30% | 1.61 | 72.13 | 70.54 | 셀 |
| CLM2024CRUDE OIL FUTURES (JUN 2024) | 2024-05-21 | 71.75 | +2.21% | 1.55 | 72.14 | 70.39 | 셀 |
| CLN2024CRUDE OIL FUTURES (JUL 2024) | 2024-06-20 | 71.66 | +2.14% | 1.50 | 72.02 | 70.62 | 셀 |
| CLQ2024CRUDE OIL FUTURES (AUG 2024) | 2024-07-22 | 71.49 | +2.08% | 1.46 | 71.69 | 70.89 | 셀 |
| CLU2024CRUDE OIL FUTURES (SEP 2024) | 2024-08-20 | 71.25 | +2.02% | 1.41 | 71.51 | 70.69 | 셀 |
| CLV2024CRUDE OIL FUTURES (OCT 2024) | 2024-09-20 | 70.98 | +1.97% | 1.37 | 71.08 | 70.41 | 셀 |
| CLX2024CRUDE OIL FUTURES (NOV 2024) | 2024-10-22 | 70.74 | +1.93% | 1.34 | 70.93 | 70.25 | 셀 |
| CLZ2024CRUDE OIL FUTURES (DEC 2024) | 2024-11-20 | 70.48 | +1.86% | 1.29 | 70.79 | 69.39 | 셀 |
| CLF2025CRUDE OIL FUTURES (JAN 2025) | 2024-12-19 | 70.21 | +1.83% | 1.26 | 70.40 | 70.11 | 셀 |
| CLG2025CRUDE OIL FUTURES (FEB 2025) | 2025-01-21 | 69.94 | +1.79% | 1.23 | 70.25 | 69.84 | 셀 |
| CLH2025CRUDE OIL FUTURES (MAR 2025) | 2025-02-20 | 69.67 | +1.77% | 1.21 | 69.67 | 69.67 | 셀 |
| CLJ2025CRUDE OIL FUTURES (APR 2025) | 2025-03-20 | 69.40 | +1.71% | 1.17 | 69.40 | 69.40 | 셀 |
| CLK2025CRUDE OIL FUTURES (MAY 2025) | 2025-04-22 | 69.16 | +1.68% | 1.14 | 69.16 | 69.16 | 셀 |
| CLM2025CRUDE OIL FUTURES (JUN 2025) | 2025-05-20 | 68.92 | +1.65% | 1.12 | 69.14 | 68.48 | 셀 |
| CLN2025CRUDE OIL FUTURES (JUL 2025) | 2025-06-20 | 68.65 | +1.63% | 1.10 | 68.65 | 68.65 | 셀 |
| CLQ2025CRUDE OIL FUTURES (AUG 2025) | 2025-07-22 | 68.40 | +1.59% | 1.07 | 68.40 | 68.40 | 셀 |
| CLU2025CRUDE OIL FUTURES (SEP 2025) | 2025-08-20 | 68.15 | +1.55% | 1.04 | 68.15 | 68.15 | 셀 |
| CLV2025CRUDE OIL FUTURES (OCT 2025) | 2025-09-22 | 67.94 | +1.54% | 1.03 | 67.94 | 67.94 | 셀 |
| CLX2025CRUDE OIL FUTURES (NOV 2025) | 2025-10-21 | 67.75 | +1.50% | 1.00 | 67.75 | 67.75 | 셀 |
| CLZ2025CRUDE OIL FUTURES (DEC 2025) | 2025-11-20 | 67.54 | +1.46% | 0.97 | 67.85 | 66.71 | 셀 |
| CLF2026CRUDE OIL FUTURES (JAN 2026) | 2025-12-19 | 67.28 | +1.42% | 0.94 | 67.28 | 67.28 | 셀 |
| CLG2026CRUDE OIL FUTURES (FEB 2026) | 2026-01-20 | 67.06 | +1.41% | 0.93 | 67.06 | 67.06 | 셀 |
| CLH2026CRUDE OIL FUTURES (MAR 2026) | 2026-02-20 | 66.85 | +1.38% | 0.91 | 66.85 | 66.85 | 셀 |
| CLJ2026CRUDE OIL FUTURES (APR 2026) | 2026-03-20 | 66.66 | +1.35% | 0.89 | 66.66 | 66.66 | 셀 |
| CLK2026CRUDE OIL FUTURES (MAY 2026) | 2026-04-21 | 66.50 | +1.34% | 0.88 | 66.50 | 66.50 | 셀 |
| CLM2026CRUDE OIL FUTURES (JUN 2026) | 2026-05-19 | 66.33 | +1.31% | 0.86 | 66.44 | 66.13 | 셀 |
| CLN2026CRUDE OIL FUTURES (JUL 2026) | 2026-06-22 | 66.14 | +1.29% | 0.84 | 66.14 | 66.14 | 셀 |
| CLQ2026CRUDE OIL FUTURES (AUG 2026) | 2026-07-21 | 65.98 | +1.31% | 0.85 | 65.98 | 65.98 | 셀 |
| CLU2026CRUDE OIL FUTURES (SEP 2026) | 2026-08-20 | 65.82 | +1.28% | 0.83 | 65.82 | 65.82 | 셀 |
| CLV2026CRUDE OIL FUTURES (OCT 2026) | 2026-09-22 | 65.67 | +1.25% | 0.81 | 65.67 | 65.67 | 셀 |
| CLX2026CRUDE OIL FUTURES (NOV 2026) | 2026-10-20 | 65.53 | +1.20% | 0.78 | 65.53 | 65.53 | 셀 |
| CLZ2026CRUDE OIL FUTURES (DEC 2026) | 2026-11-20 | 65.40 | +1.19% | 0.77 | 65.65 | 64.61 | 셀 |
| CLF2027CRUDE OIL FUTURES (JAN 2027) | 2026-12-21 | 65.22 | +1.18% | 0.76 | 65.22 | 65.22 | 셀 |
| CLG2027CRUDE OIL FUTURES (FEB 2027) | 2027-01-20 | 65.09 | +1.20% | 0.77 | 65.09 | 65.09 | 셀 |
| CLH2027CRUDE OIL FUTURES (MAR 2027) | 2027-02-22 | 64.94 | +1.17% | 0.75 | 64.94 | 64.94 | 셀 |
| CLJ2027CRUDE OIL FUTURES (APR 2027) | 2027-03-22 | 64.82 | +1.17% | 0.75 | 64.82 | 64.82 | 셀 |
| CLK2027CRUDE OIL FUTURES (MAY 2027) | 2027-04-20 | 64.70 | +1.14% | 0.73 | 64.70 | 64.70 | 셀 |
| CLM2027CRUDE OIL FUTURES (JUN 2027) | 2027-05-20 | 64.58 | +1.11% | 0.71 | 64.58 | 64.58 | 셀 |
| CLN2027CRUDE OIL FUTURES (JUL 2027) | 2027-06-22 | 64.43 | +1.10% | 0.70 | 64.43 | 64.43 | 셀 |
| CLQ2027CRUDE OIL FUTURES (AUG 2027) | 2027-07-20 | 64.33 | +1.10% | 0.70 | 64.33 | 64.33 | 셀 |
| CLU2027CRUDE OIL FUTURES (SEP 2027) | 2027-08-20 | 64.24 | +1.10% | 0.70 | 64.24 | 64.24 | 셀 |
| CLV2027CRUDE OIL FUTURES (OCT 2027) | 2027-09-21 | 64.16 | +1.09% | 0.69 | 64.16 | 64.16 | 셀 |
| CLX2027CRUDE OIL FUTURES (NOV 2027) | 2027-10-20 | 64.11 | +1.06% | 0.67 | 64.11 | 64.11 | 뉴트럴 |
| CLZ2027CRUDE OIL FUTURES (DEC 2027) | 2027-11-19 | 64.02 | +1.07% | 0.68 | 64.11 | 64.02 | 뉴트럴 |
| CLF2028CRUDE OIL FUTURES (JAN 2028) | 2027-12-20 | 63.88 | +1.12% | 0.71 | 63.88 | 63.88 | 뉴트럴 |
| CLG2028CRUDE OIL FUTURES (FEB 2028) | 2028-01-20 | 63.76 | +1.08% | 0.68 | 63.76 | 63.76 | 뉴트럴 |
| CLH2028CRUDE OIL FUTURES (MAR 2028) | 2028-02-22 | 63.66 | +1.06% | 0.67 | 63.66 | 63.66 | 뉴트럴 |
| CLJ2028CRUDE OIL FUTURES (APR 2028) | 2028-03-21 | 63.59 | +1.08% | 0.68 | 63.59 | 63.59 | 뉴트럴 |
| CLK2028CRUDE OIL FUTURES (MAY 2028) | 2028-04-20 | 63.54 | +1.05% | 0.66 | 63.54 | 63.54 | 뉴트럴 |
| CLM2028CRUDE OIL FUTURES (JUN 2028) | 2028-05-22 | 63.49 | +1.08% | 0.68 | 63.49 | 63.49 | 뉴트럴 |
| CLN2028CRUDE OIL FUTURES (JUL 2028) | 2028-06-20 | 63.35 | +1.09% | 0.68 | 63.35 | 63.35 | 바이 |
| CLQ2028CRUDE OIL FUTURES (AUG 2028) | 2028-07-20 | 63.28 | +1.09% | 0.68 | 63.28 | 63.28 | 바이 |
| CLU2028CRUDE OIL FUTURES (SEP 2028) | 2028-08-22 | 63.21 | +1.10% | 0.69 | 63.21 | 63.21 | 바이 |
| CLV2028CRUDE OIL FUTURES (OCT 2028) | 2028-09-20 | 63.21 | +1.10% | 0.69 | 63.21 | 63.21 | 바이 |
| CLX2028CRUDE OIL FUTURES (NOV 2028) | 2028-10-20 | 63.18 | +1.10% | 0.69 | 63.18 | 63.18 | 바이 |
| CLZ2028CRUDE OIL FUTURES (DEC 2028) | 2028-11-20 | 63.13 | +1.11% | 0.69 | 63.13 | 63.13 | 바이 |
| CLF2029CRUDE OIL FUTURES (JAN 2029) | 2028-12-19 | 62.99 | +1.11% | 0.69 | 62.99 | 62.99 | 바이 |
| CLG2029CRUDE OIL FUTURES (FEB 2029) | 2029-01-22 | 62.93 | +1.11% | 0.69 | 62.93 | 62.93 | 바이 |
| CLH2029CRUDE OIL FUTURES (MAR 2029) | 2029-02-20 | 62.86 | +1.11% | 0.69 | 62.86 | 62.86 | 바이 |
| CLJ2029CRUDE OIL FUTURES (APR 2029) | 2029-03-20 | 62.80 | +1.11% | 0.69 | 62.80 | 62.80 | 바이 |
| CLK2029CRUDE OIL FUTURES (MAY 2029) | 2029-04-20 | 62.71 | +1.11% | 0.69 | 62.71 | 62.71 | 바이 |
| CLM2029CRUDE OIL FUTURES (JUN 2029) | 2029-05-22 | 62.63 | +1.11% | 0.69 | 62.63 | 62.63 | 바이 |
| CLN2029CRUDE OIL FUTURES (JUL 2029) | 2029-06-20 | 62.57 | +1.12% | 0.69 | 62.57 | 62.57 | 스트롱 바이 |
| CLQ2029CRUDE OIL FUTURES (AUG 2029) | 2029-07-20 | 62.48 | +1.12% | 0.69 | 62.48 | 62.48 | 스트롱 바이 |
| CLU2029CRUDE OIL FUTURES (SEP 2029) | 2029-08-21 | 62.40 | +1.12% | 0.69 | 62.40 | 62.40 | 스트롱 바이 |
| CLV2029CRUDE OIL FUTURES (OCT 2029) | 2029-09-20 | 62.39 | +1.12% | 0.69 | 62.39 | 62.39 | 스트롱 바이 |
| CLX2029CRUDE OIL FUTURES (NOV 2029) | 2029-10-22 | 62.38 | +1.12% | 0.69 | 62.38 | 62.38 | 스트롱 바이 |
| CLZ2029CRUDE OIL FUTURES (DEC 2029) | 2029-11-19 | 62.38 | +1.12% | 0.69 | 62.38 | 62.38 | 스트롱 바이 |
| CLF2030CRUDE OIL FUTURES (JAN 2030) | 2029-12-19 | 62.27 | +1.12% | 0.69 | 62.27 | 62.27 | 스트롱 바이 |
| CLG2030CRUDE OIL FUTURES (FEB 2030) | 2030-01-22 | 62.19 | +1.12% | 0.69 | 62.19 | 62.19 | 스트롱 바이 |
| CLH2030CRUDE OIL FUTURES (MAR 2030) | 2030-02-20 | 62.06 | +1.12% | 0.69 | 62.06 | 62.06 | 스트롱 바이 |
| CLJ2030CRUDE OIL FUTURES (APR 2030) | 2030-03-20 | 62.00 | +1.13% | 0.69 | 62.00 | 62.00 | 스트롱 바이 |
| CLK2030CRUDE OIL FUTURES (MAY 2030) | 2030-04-22 | 61.95 | +1.13% | 0.69 | 61.95 | 61.95 | 스트롱 바이 |
| CLM2030CRUDE OIL FUTURES (JUN 2030) | 2030-05-21 | 61.94 | +1.13% | 0.69 | 61.94 | 61.94 | 스트롱 바이 |
| CLN2030CRUDE OIL FUTURES (JUL 2030) | 2030-06-20 | 61.90 | +1.13% | 0.69 | 61.90 | 61.90 | 스트롱 바이 |
| CLQ2030CRUDE OIL FUTURES (AUG 2030) | 2030-07-22 | 61.83 | +1.13% | 0.69 | 61.83 | 61.83 | 스트롱 바이 |
| CLU2030CRUDE OIL FUTURES (SEP 2030) | 2030-08-20 | 61.78 | +1.13% | 0.69 | 61.78 | 61.78 | 스트롱 바이 |
| CLV2030CRUDE OIL FUTURES (OCT 2030) | 2030-09-20 | 61.72 | +1.13% | 0.69 | 61.72 | 61.72 | 스트롱 바이 |
| CLX2030CRUDE OIL FUTURES (NOV 2030) | 2030-10-22 | 61.73 | +1.13% | 0.69 | 61.73 | 61.73 | 스트롱 바이 |
| CLZ2030CRUDE OIL FUTURES (DEC 2030) | 2030-11-20 | 61.68 | +1.13% | 0.69 | 61.68 | 61.68 | 스트롱 바이 |
| CLF2031CRUDE OIL FUTURES (JAN 2031) | 2030-12-19 | 61.56 | +1.13% | 0.69 | 61.56 | 61.56 | 스트롱 바이 |
| CLG2031CRUDE OIL FUTURES (FEB 2031) | 2031-01-21 | 61.45 | +1.14% | 0.69 | 61.45 | 61.45 | 스트롱 바이 |
| CLH2031CRUDE OIL FUTURES (MAR 2031) | 2031-02-20 | 61.39 | +1.14% | 0.69 | 61.39 | 61.39 | 스트롱 바이 |
| CLJ2031CRUDE OIL FUTURES (APR 2031) | 2031-03-20 | 61.36 | +1.14% | 0.69 | 61.36 | 61.36 | 스트롱 바이 |
| CLK2031CRUDE OIL FUTURES (MAY 2031) | 2031-04-22 | 61.28 | +1.14% | 0.69 | 61.28 | 61.28 | 스트롱 바이 |
| CLM2031CRUDE OIL FUTURES (JUN 2031) | 2031-05-20 | 61.22 | +1.14% | 0.69 | 61.22 | 61.22 | 스트롱 바이 |
| CLN2031CRUDE OIL FUTURES (JUL 2031) | 2031-06-20 | 61.20 | +1.14% | 0.69 | 61.20 | 61.20 | 스트롱 바이 |
| CLQ2031CRUDE OIL FUTURES (AUG 2031) | 2031-07-22 | 61.19 | +1.14% | 0.69 | 61.19 | 61.19 | 스트롱 바이 |
| CLU2031CRUDE OIL FUTURES (SEP 2031) | 2031-08-20 | 61.12 | +1.14% | 0.69 | 61.12 | 61.12 | 스트롱 바이 |
| CLV2031CRUDE OIL FUTURES (OCT 2031) | 2031-09-22 | 61.07 | +1.14% | 0.69 | 61.07 | 61.07 | 스트롱 바이 |
| CLX2031CRUDE OIL FUTURES (NOV 2031) | 2031-10-21 | 61.04 | +1.14% | 0.69 | 61.04 | 61.04 | 스트롱 바이 |
| CLZ2031CRUDE OIL FUTURES (DEC 2031) | 2031-11-20 | 60.96 | +1.14% | 0.69 | 60.96 | 60.96 | 스트롱 바이 |
| CLF2032CRUDE OIL FUTURES (JAN 2032) | 2031-12-19 | 60.92 | +1.15% | 0.69 | 60.92 | 60.92 | 스트롱 바이 |
| CLG2032CRUDE OIL FUTURES (FEB 2032) | 2032-01-20 | 60.87 | +1.15% | 0.69 | 60.87 | 60.87 | 스트롱 바이 |
| CLH2032CRUDE OIL FUTURES (MAR 2032) | 2032-02-20 | 60.81 | +1.15% | 0.69 | 60.81 | 60.81 | 스트롱 바이 |
| CLJ2032CRUDE OIL FUTURES (APR 2032) | 2032-03-22 | 60.76 | +1.15% | 0.69 | 60.76 | 60.76 | 스트롱 바이 |