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
AUG 2017 Show Price Chart 45.78 +0.24 45.54 45.69 45.82 45.69 166 No Limit 17:12:19 CT
25 Jun 2017
SEP 2017 Show Price Chart 45.96 +0.21 45.75 45.92 46.01 45.92 106 No Limit 17:11:35 CT
25 Jun 2017
OCT 2017 Show Price Chart - - 45.98 - - - 19 No Limit 17:01:18 CT
25 Jun 2017
NOV 2017 Show Price Chart - - 46.26 - - - 9 No Limit 17:00:21 CT
25 Jun 2017
DEC 2017 Show Price Chart - - 46.53 - - - 5 No Limit 17:09:49 CT
25 Jun 2017
JAN 2018 Show Price Chart - - 46.80 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
FEB 2018 Show Price Chart - - 47.04 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
MAR 2018 Show Price Chart - - 47.26 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
APR 2018 Show Price Chart - - 47.48 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
MAY 2018 Show Price Chart - - 47.68 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
JUN 2018 Show Price Chart - - 47.87 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
JUL 2018 Show Price Chart - - 48.07 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
AUG 2018 Show Price Chart - - 48.25 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
SEP 2018 Show Price Chart - - 48.39 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
OCT 2018 Show Price Chart - - 48.52 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
NOV 2018 Show Price Chart - - 48.64 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
DEC 2018 Show Price Chart - - 48.75 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
JAN 2019 Show Price Chart - - 48.89 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
FEB 2019 Show Price Chart - - 49.04 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
MAR 2019 Show Price Chart - - 49.21 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
APR 2019 Show Price Chart - - 49.40 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
MAY 2019 Show Price Chart - - 49.55 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
JUN 2019 Show Price Chart - - 49.66 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
JUL 2019 Show Price Chart - - 49.82 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
AUG 2019 Show Price Chart - - 49.94 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
SEP 2019 Show Price Chart - - 50.08 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
OCT 2019 Show Price Chart - - 50.22 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
NOV 2019 Show Price Chart - - 50.30 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
DEC 2019 Show Price Chart - - 50.38 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
JAN 2020 Show Price Chart - - 50.53 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
FEB 2020 Show Price Chart - - 50.67 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
MAR 2020 Show Price Chart - - 50.80 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
APR 2020 Show Price Chart - - 50.92 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
MAY 2020 Show Price Chart - - 51.05 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
JUN 2020 Show Price Chart - - 51.18 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
JUL 2020 Show Price Chart - - 51.29 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
AUG 2020 Show Price Chart - - 51.40 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
SEP 2020 Show Price Chart - - 51.51 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
OCT 2020 Show Price Chart - - 51.62 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
NOV 2020 Show Price Chart - - 51.74 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
DEC 2020 Show Price Chart - - 51.86 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
JAN 2021 Show Price Chart - - 51.95 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
FEB 2021 Show Price Chart - - 52.04 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
MAR 2021 Show Price Chart - - 52.18 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
APR 2021 Show Price Chart - - 52.33 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
MAY 2021 Show Price Chart - - 52.48 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
JUN 2021 Show Price Chart - - 52.62 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
JUL 2021 Show Price Chart - - 52.75 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
AUG 2021 Show Price Chart - - 52.87 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
SEP 2021 Show Price Chart - - 52.99 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
OCT 2021 Show Price Chart - - 53.11 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
NOV 2021 Show Price Chart - - 53.23 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
DEC 2021 Show Price Chart - - 53.35 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
JAN 2022 Show Price Chart - - 53.46 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
FEB 2022 Show Price Chart - - 53.57 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
MAR 2022 Show Price Chart - - 53.68 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
APR 2022 Show Price Chart - - 53.79 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
MAY 2022 Show Price Chart - - 53.90 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
JUN 2022 Show Price Chart - - 54.02 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
JUL 2022 Show Price Chart - - 54.14 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
AUG 2022 Show Price Chart - - 54.25 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
SEP 2022 Show Price Chart - - 54.36 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
OCT 2022 Show Price Chart - - 54.47 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
NOV 2022 Show Price Chart - - 54.58 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
DEC 2022 Show Price Chart - - 54.69 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
JAN 2023 Show Price Chart - - 54.80 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
FEB 2023 Show Price Chart - - 54.91 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
MAR 2023 Show Price Chart - - 55.01 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
APR 2023 Show Price Chart - - 55.11 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
MAY 2023 Show Price Chart - - 55.21 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
JUN 2023 Show Price Chart - - 55.31 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
JUL 2023 Show Price Chart - - 55.41 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
AUG 2023 Show Price Chart - - 55.51 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
SEP 2023 Show Price Chart - - 55.61 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
OCT 2023 Show Price Chart - - 55.71 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
NOV 2023 Show Price Chart - - 55.81 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
DEC 2023 Show Price Chart - - 55.91 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
JAN 2024 Show Price Chart - - 55.99 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
FEB 2024 Show Price Chart - - 56.06 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
MAR 2024 Show Price Chart - - 56.13 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
APR 2024 Show Price Chart - - 56.13 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
MAY 2024 Show Price Chart - - 56.13 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
JUN 2024 Show Price Chart - - 56.13 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
JUL 2024 Show Price Chart - - 56.13 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
AUG 2024 Show Price Chart - - 56.13 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
SEP 2024 Show Price Chart - - 56.13 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
OCT 2024 Show Price Chart - - 56.13 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
NOV 2024 Show Price Chart - - 56.13 - - - 0 No Limit 16:00:00 CT
25 Jun 2017
DEC 2024 Show Price Chart - - 56.13 - - - 0 No Limit 16:00:00 CT
25 Jun 2017