Asset Class Navigation

Brent Last Day Financial Futures Quotes Globex

    • 価格は最低10分遅れの情報です。

    • CMEグループのウェブサイトに掲載されているあらゆるデータは、参考情報の提供のみを目的としています。リアルタイムのマーケットデータ・フィードを確認・補足するために、これらを使用しないようにしてください。
チャート 直近値 前日比 前日清算値 始値 高値 安値 出来高 値幅制限
JAN 2018 Show Price Chart 62.60 -0.12 62.72 62.72 62.80 62.49 813 67.72 / 57.72 00:01:00 CT
20 Nov 2017
FEB 2018 Show Price Chart 62.48 -0.07 62.55 62.37 62.48 62.32 427 67.55 / 57.55 00:00:58 CT
20 Nov 2017
MAR 2018 Show Price Chart 62.21 -0.12 62.33 62.17 62.21 62.17 131 67.33 / 57.33 00:00:58 CT
20 Nov 2017
APR 2018 Show Price Chart - - 62.13 - - - 41 67.13 / 57.13 00:00:59 CT
20 Nov 2017
MAY 2018 Show Price Chart - - 61.95 - - - 36 66.95 / 56.95 23:41:17 CT
19 Nov 2017
JUN 2018 Show Price Chart - - 61.77 - - - 31 66.77 / 56.77 00:01:04 CT
20 Nov 2017
JUL 2018 Show Price Chart - - 61.58 - - - 12 66.58 / 56.58 20:10:58 CT
19 Nov 2017
AUG 2018 Show Price Chart - - 61.35 - - - 4 66.35 / 56.35 20:48:52 CT
19 Nov 2017
SEP 2018 Show Price Chart - - 61.08 - - - 33 66.08 / 56.08 23:19:46 CT
19 Nov 2017
OCT 2018 Show Price Chart - - 60.77 - - - 27 65.77 / 55.77 20:48:52 CT
19 Nov 2017
NOV 2018 Show Price Chart - - 60.46 - - - 84 65.46 / 55.46 23:34:51 CT
19 Nov 2017
DEC 2018 Show Price Chart 60.53 +0.39 60.14 60.28 60.53 60.28 117 65.14 / 55.14 23:48:51 CT
19 Nov 2017
JAN 2019 Show Price Chart - - 59.86 - - - 9 64.86 / 54.86 20:11:08 CT
19 Nov 2017
FEB 2019 Show Price Chart - - 59.62 - - - 8 64.62 / 54.62 20:11:08 CT
19 Nov 2017
MAR 2019 Show Price Chart - - 59.39 - - - 12 64.39 / 54.39 19:05:13 CT
19 Nov 2017
APR 2019 Show Price Chart - - 59.21 - - - 12 64.21 / 54.21 19:05:13 CT
19 Nov 2017
MAY 2019 Show Price Chart - - 59.00 - - - 0 64.00 / 54.00 16:00:00 CT
19 Nov 2017
JUN 2019 Show Price Chart - - 58.76 - - - 0 63.76 / 53.76 16:00:00 CT
19 Nov 2017
JUL 2019 Show Price Chart - - 58.61 - - - 0 63.61 / 53.61 16:00:00 CT
19 Nov 2017
AUG 2019 Show Price Chart - - 58.41 - - - 0 63.41 / 53.41 16:00:00 CT
19 Nov 2017
SEP 2019 Show Price Chart - - 58.24 - - - 0 63.24 / 53.24 16:00:00 CT
19 Nov 2017
OCT 2019 Show Price Chart - - 58.12 - - - 0 63.12 / 53.12 16:00:00 CT
19 Nov 2017
NOV 2019 Show Price Chart - - 57.94 - - - 0 62.94 / 52.94 16:00:00 CT
19 Nov 2017
DEC 2019 Show Price Chart - - 57.74 - - - 2 62.74 / 52.74 19:52:22 CT
19 Nov 2017
JAN 2020 Show Price Chart - - 57.60 - - - 0 62.60 / 52.60 16:00:00 CT
19 Nov 2017
FEB 2020 Show Price Chart - - 57.49 - - - 0 62.49 / 52.49 16:00:00 CT
19 Nov 2017
MAR 2020 Show Price Chart - - 57.40 - - - 0 62.40 / 52.40 16:00:00 CT
19 Nov 2017
APR 2020 Show Price Chart - - 57.29 - - - 0 62.29 / 52.29 16:00:00 CT
19 Nov 2017
MAY 2020 Show Price Chart - - 57.19 - - - 0 62.19 / 52.19 16:00:00 CT
19 Nov 2017
JUN 2020 Show Price Chart - - 57.08 - - - 0 62.08 / 52.08 16:00:00 CT
19 Nov 2017
JUL 2020 Show Price Chart - - 56.99 - - - 0 61.99 / 51.99 16:00:00 CT
19 Nov 2017
AUG 2020 Show Price Chart - - 56.89 - - - 0 61.89 / 51.89 16:00:00 CT
19 Nov 2017
SEP 2020 Show Price Chart - - 56.81 - - - 0 61.81 / 51.81 16:00:00 CT
19 Nov 2017
OCT 2020 Show Price Chart - - 56.71 - - - 0 61.71 / 51.71 16:00:00 CT
19 Nov 2017
NOV 2020 Show Price Chart - - 56.62 - - - 0 61.62 / 51.62 16:00:00 CT
19 Nov 2017
DEC 2020 Show Price Chart - - 56.52 - - - 0 61.52 / 51.52 16:00:00 CT
19 Nov 2017
JAN 2021 Show Price Chart - - 56.50 - - - 0 61.50 / 51.50 16:00:00 CT
19 Nov 2017
FEB 2021 Show Price Chart - - 56.46 - - - 0 61.46 / 51.46 16:00:00 CT
19 Nov 2017
MAR 2021 Show Price Chart - - 56.41 - - - 0 61.41 / 51.41 16:00:00 CT
19 Nov 2017
APR 2021 Show Price Chart - - 56.37 - - - 0 61.37 / 51.37 16:00:00 CT
19 Nov 2017
MAY 2021 Show Price Chart - - 56.33 - - - 0 61.33 / 51.33 16:00:00 CT
19 Nov 2017
JUN 2021 Show Price Chart - - 56.29 - - - 0 61.29 / 51.29 16:00:00 CT
19 Nov 2017
JUL 2021 Show Price Chart - - 56.24 - - - 0 61.24 / 51.24 16:00:00 CT
19 Nov 2017
AUG 2021 Show Price Chart - - 56.19 - - - 0 61.19 / 51.19 16:00:00 CT
19 Nov 2017
SEP 2021 Show Price Chart - - 56.14 - - - 0 61.14 / 51.14 16:00:00 CT
19 Nov 2017
OCT 2021 Show Price Chart - - 56.10 - - - 0 61.10 / 51.10 16:00:00 CT
19 Nov 2017
NOV 2021 Show Price Chart - - 56.06 - - - 0 61.06 / 51.06 16:00:00 CT
19 Nov 2017
DEC 2021 Show Price Chart - - 56.02 - - - 0 61.02 / 51.02 16:00:00 CT
19 Nov 2017
JAN 2022 Show Price Chart - - 56.03 - - - 0 61.03 / 51.03 16:00:00 CT
19 Nov 2017
FEB 2022 Show Price Chart - - 56.04 - - - 0 61.04 / 51.04 16:00:00 CT
19 Nov 2017
MAR 2022 Show Price Chart - - 56.05 - - - 0 61.05 / 51.05 16:00:00 CT
19 Nov 2017
APR 2022 Show Price Chart - - 56.06 - - - 0 61.06 / 51.06 16:00:00 CT
19 Nov 2017
MAY 2022 Show Price Chart - - 56.07 - - - 0 61.07 / 51.07 16:00:00 CT
19 Nov 2017
JUN 2022 Show Price Chart - - 56.08 - - - 0 61.08 / 51.08 16:00:00 CT
19 Nov 2017
JUL 2022 Show Price Chart - - 56.09 - - - 0 61.09 / 51.09 16:00:00 CT
19 Nov 2017
AUG 2022 Show Price Chart - - 56.10 - - - 0 61.10 / 51.10 16:00:00 CT
19 Nov 2017
SEP 2022 Show Price Chart - - 56.11 - - - 0 61.11 / 51.11 16:00:00 CT
19 Nov 2017
OCT 2022 Show Price Chart - - 56.11 - - - 0 61.11 / 51.11 16:00:00 CT
19 Nov 2017
NOV 2022 Show Price Chart - - 56.11 - - - 0 61.11 / 51.11 16:00:00 CT
19 Nov 2017
DEC 2022 Show Price Chart - - 56.11 - - - 0 61.11 / 51.11 16:00:00 CT
19 Nov 2017
JAN 2023 Show Price Chart - - 56.14 - - - 0 61.14 / 51.14 16:00:00 CT
19 Nov 2017
FEB 2023 Show Price Chart - - 56.17 - - - 0 61.17 / 51.17 16:00:00 CT
19 Nov 2017
MAR 2023 Show Price Chart - - 56.20 - - - 0 61.20 / 51.20 16:00:00 CT
19 Nov 2017
APR 2023 Show Price Chart - - 56.23 - - - 0 61.23 / 51.23 16:00:00 CT
19 Nov 2017
MAY 2023 Show Price Chart - - 56.25 - - - 0 61.25 / 51.25 16:00:00 CT
19 Nov 2017
JUN 2023 Show Price Chart - - 56.27 - - - 0 61.27 / 51.27 16:00:00 CT
19 Nov 2017
JUL 2023 Show Price Chart - - 56.30 - - - 0 61.30 / 51.30 16:00:00 CT
19 Nov 2017
AUG 2023 Show Price Chart - - 56.33 - - - 0 61.33 / 51.33 16:00:00 CT
19 Nov 2017
SEP 2023 Show Price Chart - - 56.36 - - - 0 61.36 / 51.36 16:00:00 CT
19 Nov 2017
OCT 2023 Show Price Chart - - 56.39 - - - 0 61.39 / 51.39 16:00:00 CT
19 Nov 2017
NOV 2023 Show Price Chart - - 56.41 - - - 0 61.41 / 51.41 16:00:00 CT
19 Nov 2017
DEC 2023 Show Price Chart - - 56.44 - - - 0 61.44 / 51.44 16:00:00 CT
19 Nov 2017
JAN 2024 Show Price Chart - - 56.49 - - - 0 61.49 / 51.49 16:00:00 CT
19 Nov 2017
FEB 2024 Show Price Chart - - 56.53 - - - 0 61.53 / 51.53 16:00:00 CT
19 Nov 2017
MAR 2024 Show Price Chart - - 56.57 - - - 0 61.57 / 51.57 16:00:00 CT
19 Nov 2017
APR 2024 Show Price Chart - - 56.61 - - - 0 61.61 / 51.61 16:00:00 CT
19 Nov 2017
MAY 2024 Show Price Chart - - 56.65 - - - 0 61.65 / 51.65 16:00:00 CT
19 Nov 2017
JUN 2024 Show Price Chart - - 56.69 - - - 0 61.69 / 51.69 16:00:00 CT
19 Nov 2017
JUL 2024 Show Price Chart - - 56.74 - - - 0 61.74 / 51.74 16:00:00 CT
19 Nov 2017
AUG 2024 Show Price Chart - - 56.78 - - - 0 61.78 / 51.78 16:00:00 CT
19 Nov 2017
SEP 2024 Show Price Chart - - 56.82 - - - 0 61.82 / 51.82 16:00:00 CT
19 Nov 2017
OCT 2024 Show Price Chart - - 56.86 - - - 0 61.86 / 51.86 16:00:00 CT
19 Nov 2017
NOV 2024 Show Price Chart - - 56.90 - - - 0 61.90 / 51.90 16:00:00 CT
19 Nov 2017
DEC 2024 Show Price Chart - - 56.94 - - - 0 61.94 / 51.94 16:00:00 CT
19 Nov 2017
JAN 2025 Show Price Chart - - 56.98 - - - 0 61.98 / 51.98 16:00:00 CT
19 Nov 2017
FEB 2025 Show Price Chart - - 57.02 - - - 0 62.02 / 52.02 16:00:00 CT
19 Nov 2017
MAR 2025 Show Price Chart - - 57.06 - - - 0 62.06 / 52.06 16:00:00 CT
19 Nov 2017
APR 2025 Show Price Chart - - 57.06 - - - 0 62.06 / 52.06 16:00:00 CT
19 Nov 2017
MAY 2025 Show Price Chart - - 57.06 - - - 0 62.06 / 52.06 16:00:00 CT
19 Nov 2017
JUN 2025 Show Price Chart - - 57.06 - - - 0 62.06 / 52.06 16:00:00 CT
19 Nov 2017
JUL 2025 Show Price Chart - - 57.06 - - - 0 62.06 / 52.06 16:00:00 CT
19 Nov 2017
AUG 2025 Show Price Chart - - 57.06 - - - 0 62.06 / 52.06 16:00:00 CT
19 Nov 2017
SEP 2025 Show Price Chart - - 57.06 - - - 0 62.06 / 52.06 16:00:00 CT
19 Nov 2017
OCT 2025 Show Price Chart - - 57.06 - - - 0 62.06 / 52.06 16:00:00 CT
19 Nov 2017
NOV 2025 Show Price Chart - - 57.06 - - - 0 62.06 / 52.06 16:00:00 CT
19 Nov 2017
DEC 2025 Show Price Chart - - 57.06 - - - 0 62.06 / 52.06 16:00:00 CT
19 Nov 2017