Asset Class Navigation

Brent Last Day Financial Futures Quotes Globex

    • 시세가 최소 10분 정도 지연됩니다

    • CME 그룹 웹사이트 내의 모든 데이터는 참고용으로만 받아들여져야 하며 실시간 시장데이터 전송의 검증이나 보완으로서 받아들여져서는 안됩니다.
월물 차트 최종 변동 전일 결제 시가 고가 저가 거래량 상한가 / 하한가 업데이트
NOV 2017 Show Price Chart 56.79 +0.36 56.43 56.50 56.86 56.23 12,439 61.43 / 51.43 10:15:45 CT
22 Sep 2017
DEC 2017 Show Price Chart 56.37 +0.28 56.09 56.10 56.45 55.90 13,414 61.09 / 51.09 10:15:01 CT
22 Sep 2017
JAN 2018 Show Price Chart 56.00 +0.18 55.82 55.78 56.08 55.73 5,257 60.82 / 50.82 10:14:12 CT
22 Sep 2017
FEB 2018 Show Price Chart 55.79 +0.13 55.66 55.74 55.79 55.74 3,894 60.66 / 50.66 10:13:09 CT
22 Sep 2017
MAR 2018 Show Price Chart 55.68 +0.12 55.56 55.56 55.68 55.45 1,323 60.56 / 50.56 10:12:14 CT
22 Sep 2017
APR 2018 Show Price Chart 55.56 +0.06 55.50 55.47 55.60 55.46 340 60.50 / 50.50 10:11:23 CT
22 Sep 2017
MAY 2018 Show Price Chart 55.24 -0.20 55.44 55.24 55.24 55.24 279 60.44 / 50.44 09:52:30 CT
22 Sep 2017
JUN 2018 Show Price Chart 55.33 -0.06 55.39 55.33 55.33 55.33 824 60.39 / 50.39 10:14:54 CT
22 Sep 2017
JUL 2018 Show Price Chart - - 55.36 - - - 370 60.36 / 50.36 10:08:22 CT
22 Sep 2017
AUG 2018 Show Price Chart - - 55.32 - - - 173 60.32 / 50.32 10:08:22 CT
22 Sep 2017
SEP 2018 Show Price Chart - - 55.26 - - - 830 60.26 / 50.26 09:48:06 CT
22 Sep 2017
OCT 2018 Show Price Chart - - 55.21 - - - 295 60.21 / 50.21 10:05:25 CT
22 Sep 2017
NOV 2018 Show Price Chart - - 55.18 - - - 277 60.18 / 50.18 09:59:58 CT
22 Sep 2017
DEC 2018 Show Price Chart 55.04 -0.12 55.16 54.95 55.13 54.94 727 60.16 / 50.16 10:13:39 CT
22 Sep 2017
JAN 2019 Show Price Chart - - 55.12 - - - 3 60.12 / 50.12 09:58:44 CT
22 Sep 2017
FEB 2019 Show Price Chart - - 55.11 - - - 17 60.11 / 50.11 10:13:34 CT
22 Sep 2017
MAR 2019 Show Price Chart - - 55.10 - - - 3 60.10 / 50.10 10:13:34 CT
22 Sep 2017
APR 2019 Show Price Chart - - 55.12 - - - 0 60.12 / 50.12 18:40:25 CT
21 Sep 2017
MAY 2019 Show Price Chart - - 55.09 - - - 0 60.09 / 50.09 18:40:32 CT
21 Sep 2017
JUN 2019 Show Price Chart - - 55.03 - - - 6 60.03 / 50.03 08:49:00 CT
22 Sep 2017
JUL 2019 Show Price Chart - - 55.06 - - - 0 60.06 / 50.06 18:40:43 CT
21 Sep 2017
AUG 2019 Show Price Chart - - 55.04 - - - 0 60.04 / 50.04 18:41:27 CT
21 Sep 2017
SEP 2019 Show Price Chart - - 55.04 - - - 0 60.04 / 50.04 06:18:27 CT
22 Sep 2017
OCT 2019 Show Price Chart - - 55.06 - - - 0 60.06 / 50.06 18:40:29 CT
21 Sep 2017
NOV 2019 Show Price Chart - - 55.02 - - - 0 60.02 / 50.02 18:40:48 CT
21 Sep 2017
DEC 2019 Show Price Chart 54.75 -0.22 54.97 54.73 54.75 54.73 161 59.97 / 49.97 09:39:45 CT
22 Sep 2017
JAN 2020 Show Price Chart - - 54.98 - - - 0 59.98 / 49.98 18:41:15 CT
21 Sep 2017
FEB 2020 Show Price Chart - - 55.00 - - - 0 60.00 / 50.00 18:40:36 CT
21 Sep 2017
MAR 2020 Show Price Chart - - 55.02 - - - 0 60.02 / 50.02 18:40:57 CT
21 Sep 2017
APR 2020 Show Price Chart - - 55.04 - - - 0 60.04 / 50.04 18:41:22 CT
21 Sep 2017
MAY 2020 Show Price Chart - - 55.06 - - - 0 60.06 / 50.06 18:40:52 CT
21 Sep 2017
JUN 2020 Show Price Chart - - 55.09 - - - 0 60.09 / 50.09 18:40:36 CT
21 Sep 2017
JUL 2020 Show Price Chart - - 55.14 - - - 0 60.14 / 50.14 18:41:08 CT
21 Sep 2017
AUG 2020 Show Price Chart - - 55.17 - - - 0 60.17 / 50.17 18:40:46 CT
21 Sep 2017
SEP 2020 Show Price Chart - - 55.18 - - - 0 60.18 / 50.18 18:41:16 CT
21 Sep 2017
OCT 2020 Show Price Chart - - 55.19 - - - 0 60.19 / 50.19 18:40:28 CT
21 Sep 2017
NOV 2020 Show Price Chart - - 55.19 - - - 0 60.19 / 50.19 18:40:54 CT
21 Sep 2017
DEC 2020 Show Price Chart - - 55.19 - - - 0 60.19 / 50.19 18:40:44 CT
21 Sep 2017
JAN 2021 Show Price Chart - - 55.24 - - - 0 60.24 / 50.24 18:41:04 CT
21 Sep 2017
FEB 2021 Show Price Chart - - 55.28 - - - 0 60.28 / 50.28 18:40:25 CT
21 Sep 2017
MAR 2021 Show Price Chart - - 55.33 - - - 0 60.33 / 50.33 18:40:30 CT
21 Sep 2017
APR 2021 Show Price Chart - - 55.37 - - - 0 60.37 / 50.37 18:40:23 CT
21 Sep 2017
MAY 2021 Show Price Chart - - 55.41 - - - 0 60.41 / 50.41 18:40:51 CT
21 Sep 2017
JUN 2021 Show Price Chart - - 55.45 - - - 0 60.45 / 50.45 18:41:18 CT
21 Sep 2017
JUL 2021 Show Price Chart - - 55.49 - - - 0 60.49 / 50.49 18:41:33 CT
21 Sep 2017
AUG 2021 Show Price Chart - - 55.53 - - - 0 60.53 / 50.53 18:41:31 CT
21 Sep 2017
SEP 2021 Show Price Chart - - 55.57 - - - 0 60.57 / 50.57 18:41:27 CT
21 Sep 2017
OCT 2021 Show Price Chart - - 55.61 - - - 0 60.61 / 50.61 18:40:47 CT
21 Sep 2017
NOV 2021 Show Price Chart - - 55.65 - - - 0 60.65 / 50.65 18:41:06 CT
21 Sep 2017
DEC 2021 Show Price Chart - - 55.69 - - - 0 60.69 / 50.69 18:40:34 CT
21 Sep 2017
JAN 2022 Show Price Chart - - 55.75 - - - 0 60.75 / 50.75 18:41:15 CT
21 Sep 2017
FEB 2022 Show Price Chart - - 55.80 - - - 0 60.80 / 50.80 18:40:22 CT
21 Sep 2017
MAR 2022 Show Price Chart - - 55.85 - - - 0 60.85 / 50.85 18:41:12 CT
21 Sep 2017
APR 2022 Show Price Chart - - 55.90 - - - 0 60.90 / 50.90 18:40:26 CT
21 Sep 2017
MAY 2022 Show Price Chart - - 55.95 - - - 0 60.95 / 50.95 18:40:28 CT
21 Sep 2017
JUN 2022 Show Price Chart - - 56.00 - - - 0 61.00 / 51.00 18:41:00 CT
21 Sep 2017
JUL 2022 Show Price Chart - - 56.06 - - - 0 61.06 / 51.06 18:41:34 CT
21 Sep 2017
AUG 2022 Show Price Chart - - 56.11 - - - 0 61.11 / 51.11 18:41:19 CT
21 Sep 2017
SEP 2022 Show Price Chart - - 56.16 - - - 0 61.16 / 51.16 18:40:37 CT
21 Sep 2017
OCT 2022 Show Price Chart - - 56.21 - - - 0 61.21 / 51.21 18:41:07 CT
21 Sep 2017
NOV 2022 Show Price Chart - - 56.26 - - - 0 61.26 / 51.26 18:40:34 CT
21 Sep 2017
DEC 2022 Show Price Chart - - 56.31 - - - 0 61.31 / 51.31 18:40:45 CT
21 Sep 2017
JAN 2023 Show Price Chart - - 56.38 - - - 0 61.38 / 51.38 18:40:58 CT
21 Sep 2017
FEB 2023 Show Price Chart - - 56.45 - - - 0 61.45 / 51.45 18:41:34 CT
21 Sep 2017
MAR 2023 Show Price Chart - - 56.52 - - - 0 61.52 / 51.52 18:41:00 CT
21 Sep 2017
APR 2023 Show Price Chart - - 56.59 - - - 0 61.59 / 51.59 18:41:05 CT
21 Sep 2017
MAY 2023 Show Price Chart - - 56.65 - - - 0 61.65 / 51.65 18:40:25 CT
21 Sep 2017
JUN 2023 Show Price Chart - - 56.71 - - - 0 61.71 / 51.71 18:40:38 CT
21 Sep 2017
JUL 2023 Show Price Chart - - 56.78 - - - 0 61.78 / 51.78 18:40:32 CT
21 Sep 2017
AUG 2023 Show Price Chart - - 56.85 - - - 0 61.85 / 51.85 18:40:42 CT
21 Sep 2017
SEP 2023 Show Price Chart - - 56.92 - - - 0 61.92 / 51.92 18:40:54 CT
21 Sep 2017
OCT 2023 Show Price Chart - - 56.99 - - - 0 61.99 / 51.99 18:41:13 CT
21 Sep 2017
NOV 2023 Show Price Chart - - 57.05 - - - 0 62.05 / 52.05 18:40:28 CT
21 Sep 2017
DEC 2023 Show Price Chart - - 57.11 - - - 0 62.11 / 52.11 18:40:35 CT
21 Sep 2017
JAN 2024 Show Price Chart - - 57.18 - - - 0 62.18 / 52.18 18:40:39 CT
21 Sep 2017
FEB 2024 Show Price Chart - - 57.25 - - - 0 62.25 / 52.25 18:41:08 CT
21 Sep 2017
MAR 2024 Show Price Chart - - 57.32 - - - 0 62.32 / 52.32 18:40:41 CT
21 Sep 2017
APR 2024 Show Price Chart - - 57.32 - - - 0 62.32 / 52.32 18:41:16 CT
21 Sep 2017
MAY 2024 Show Price Chart - - 57.32 - - - 0 62.32 / 52.32 18:40:56 CT
21 Sep 2017
JUN 2024 Show Price Chart - - 57.32 - - - 0 62.32 / 52.32 18:41:27 CT
21 Sep 2017
JUL 2024 Show Price Chart - - 57.32 - - - 0 62.32 / 52.32 18:41:16 CT
21 Sep 2017
AUG 2024 Show Price Chart - - 57.32 - - - 0 62.32 / 52.32 18:41:02 CT
21 Sep 2017
SEP 2024 Show Price Chart - - 57.32 - - - 0 62.32 / 52.32 18:41:16 CT
21 Sep 2017
OCT 2024 Show Price Chart - - 57.32 - - - 0 62.32 / 52.32 18:41:11 CT
21 Sep 2017
NOV 2024 Show Price Chart - - 57.32 - - - 0 62.32 / 52.32 18:41:16 CT
21 Sep 2017
DEC 2024 Show Price Chart - - 57.32 - - - 0 62.32 / 52.32 18:41:16 CT
21 Sep 2017