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
MAR 2018 Show Price Chart 69.74 -0.22 69.96 69.88 69.88 69.74 41 74.96 / 64.96 17:25:11 CT
23 Jan 2018
APR 2018 Show Price Chart 69.36 -0.18 69.54 69.31 69.36 69.31 3 74.54 / 64.54 17:10:00 CT
23 Jan 2018
MAY 2018 Show Price Chart - - 69.15 - - - 10 74.15 / 64.15 17:00:01 CT
23 Jan 2018
JUN 2018 Show Price Chart - - 68.79 - - - 10 73.79 / 63.79 17:13:21 CT
23 Jan 2018
JUL 2018 Show Price Chart - - 68.43 - - - 0 73.43 / 63.43 17:00:38 CT
23 Jan 2018
AUG 2018 Show Price Chart - - 68.08 - - - 0 73.08 / 63.08 16:46:53 CT
23 Jan 2018
SEP 2018 Show Price Chart - - 67.71 - - - 0 72.71 / 62.71 16:46:51 CT
23 Jan 2018
OCT 2018 Show Price Chart - - 67.30 - - - 0 72.30 / 62.30 16:46:24 CT
23 Jan 2018
NOV 2018 Show Price Chart - - 66.90 - - - 0 71.90 / 61.90 16:47:26 CT
23 Jan 2018
DEC 2018 Show Price Chart - - 66.49 - - - 0 71.49 / 61.49 16:46:46 CT
23 Jan 2018
JAN 2019 Show Price Chart - - 66.15 - - - 0 71.15 / 61.15 16:47:03 CT
23 Jan 2018
FEB 2019 Show Price Chart - - 65.82 - - - 0 70.82 / 60.82 16:47:25 CT
23 Jan 2018
MAR 2019 Show Price Chart - - 65.48 - - - 0 70.48 / 60.48 16:46:49 CT
23 Jan 2018
APR 2019 Show Price Chart - - 65.16 - - - 0 70.16 / 60.16 16:46:17 CT
23 Jan 2018
MAY 2019 Show Price Chart - - 64.84 - - - 0 69.84 / 59.84 16:46:25 CT
23 Jan 2018
JUN 2019 Show Price Chart - - 64.52 - - - 0 69.52 / 59.52 16:47:22 CT
23 Jan 2018
JUL 2019 Show Price Chart - - 64.26 - - - 0 69.26 / 59.26 16:46:38 CT
23 Jan 2018
AUG 2019 Show Price Chart - - 63.98 - - - 0 68.98 / 58.98 16:47:23 CT
23 Jan 2018
SEP 2019 Show Price Chart - - 63.70 - - - 0 68.70 / 58.70 16:46:51 CT
23 Jan 2018
OCT 2019 Show Price Chart - - 63.44 - - - 0 68.44 / 58.44 16:46:22 CT
23 Jan 2018
NOV 2019 Show Price Chart - - 63.16 - - - 0 68.16 / 58.16 16:46:43 CT
23 Jan 2018
DEC 2019 Show Price Chart - - 62.89 - - - 0 67.89 / 57.89 16:47:01 CT
23 Jan 2018
JAN 2020 Show Price Chart - - 62.69 - - - 0 67.69 / 57.69 16:47:11 CT
23 Jan 2018
FEB 2020 Show Price Chart - - 62.48 - - - 0 67.48 / 57.48 16:46:28 CT
23 Jan 2018
MAR 2020 Show Price Chart - - 62.27 - - - 0 67.27 / 57.27 16:46:53 CT
23 Jan 2018
APR 2020 Show Price Chart - - 62.07 - - - 0 67.07 / 57.07 16:47:18 CT
23 Jan 2018
MAY 2020 Show Price Chart - - 61.88 - - - 0 66.88 / 56.88 16:46:48 CT
23 Jan 2018
JUN 2020 Show Price Chart - - 61.70 - - - 0 66.70 / 56.70 16:46:29 CT
23 Jan 2018
JUL 2020 Show Price Chart - - 61.52 - - - 0 66.52 / 56.52 16:47:03 CT
23 Jan 2018
AUG 2020 Show Price Chart - - 61.37 - - - 0 66.37 / 56.37 16:46:41 CT
23 Jan 2018
SEP 2020 Show Price Chart - - 61.22 - - - 0 66.22 / 56.22 16:47:12 CT
23 Jan 2018
OCT 2020 Show Price Chart - - 61.08 - - - 0 66.08 / 56.08 16:46:20 CT
23 Jan 2018
NOV 2020 Show Price Chart - - 60.94 - - - 0 65.94 / 55.94 16:46:49 CT
23 Jan 2018
DEC 2020 Show Price Chart - - 60.78 - - - 0 65.78 / 55.78 16:46:38 CT
23 Jan 2018
JAN 2021 Show Price Chart - - 60.63 - - - 0 65.63 / 55.63 16:47:00 CT
23 Jan 2018
FEB 2021 Show Price Chart - - 60.51 - - - 0 65.51 / 55.51 16:46:17 CT
23 Jan 2018
MAR 2021 Show Price Chart - - 60.42 - - - 0 65.42 / 55.42 16:46:23 CT
23 Jan 2018
APR 2021 Show Price Chart - - 60.34 - - - 0 65.34 / 55.34 16:46:15 CT
23 Jan 2018
MAY 2021 Show Price Chart - - 60.28 - - - 0 65.28 / 55.28 16:46:46 CT
23 Jan 2018
JUN 2021 Show Price Chart - - 60.20 - - - 0 65.20 / 55.20 16:47:13 CT
23 Jan 2018
JUL 2021 Show Price Chart - - 60.11 - - - 0 65.11 / 55.11 16:47:30 CT
23 Jan 2018
AUG 2021 Show Price Chart - - 60.03 - - - 0 65.03 / 55.03 16:47:27 CT
23 Jan 2018
SEP 2021 Show Price Chart - - 59.96 - - - 0 64.96 / 54.96 16:47:23 CT
23 Jan 2018
OCT 2021 Show Price Chart - - 59.89 - - - 0 64.89 / 54.89 16:46:42 CT
23 Jan 2018
NOV 2021 Show Price Chart - - 59.82 - - - 0 64.82 / 54.82 16:47:03 CT
23 Jan 2018
DEC 2021 Show Price Chart - - 59.75 - - - 0 64.75 / 54.75 16:46:26 CT
23 Jan 2018
JAN 2022 Show Price Chart - - 59.73 - - - 0 64.73 / 54.73 16:47:11 CT
23 Jan 2018
FEB 2022 Show Price Chart - - 59.71 - - - 0 64.71 / 54.71 16:46:14 CT
23 Jan 2018
MAR 2022 Show Price Chart - - 59.70 - - - 0 64.70 / 54.70 16:47:08 CT
23 Jan 2018
APR 2022 Show Price Chart - - 59.68 - - - 0 64.68 / 54.68 16:46:18 CT
23 Jan 2018
MAY 2022 Show Price Chart - - 59.66 - - - 0 64.66 / 54.66 16:46:20 CT
23 Jan 2018
JUN 2022 Show Price Chart - - 59.64 - - - 0 64.64 / 54.64 16:46:56 CT
23 Jan 2018
JUL 2022 Show Price Chart - - 59.62 - - - 0 64.62 / 54.62 16:47:31 CT
23 Jan 2018
AUG 2022 Show Price Chart - - 59.60 - - - 0 64.60 / 54.60 16:47:14 CT
23 Jan 2018
SEP 2022 Show Price Chart - - 59.58 - - - 0 64.58 / 54.58 16:46:30 CT
23 Jan 2018
OCT 2022 Show Price Chart - - 59.56 - - - 0 64.56 / 54.56 16:47:03 CT
23 Jan 2018
NOV 2022 Show Price Chart - - 59.54 - - - 0 64.54 / 54.54 16:46:26 CT
23 Jan 2018
DEC 2022 Show Price Chart - - 59.53 - - - 0 64.53 / 54.53 16:46:39 CT
23 Jan 2018
JAN 2023 Show Price Chart - - 59.53 - - - 0 64.53 / 54.53 16:46:55 CT
23 Jan 2018
FEB 2023 Show Price Chart - - 59.53 - - - 0 64.53 / 54.53 16:47:31 CT
23 Jan 2018
MAR 2023 Show Price Chart - - 59.53 - - - 0 64.53 / 54.53 16:46:56 CT
23 Jan 2018
APR 2023 Show Price Chart - - 59.53 - - - 0 64.53 / 54.53 16:47:01 CT
23 Jan 2018
MAY 2023 Show Price Chart - - 59.53 - - - 0 64.53 / 54.53 16:46:17 CT
23 Jan 2018
JUN 2023 Show Price Chart - - 59.54 - - - 0 64.54 / 54.54 16:46:30 CT
23 Jan 2018
JUL 2023 Show Price Chart - - 59.55 - - - 0 64.55 / 54.55 16:46:25 CT
23 Jan 2018
AUG 2023 Show Price Chart - - 59.55 - - - 0 64.55 / 54.55 16:46:36 CT
23 Jan 2018
SEP 2023 Show Price Chart - - 59.55 - - - 0 64.55 / 54.55 16:46:50 CT
23 Jan 2018
OCT 2023 Show Price Chart - - 59.55 - - - 0 64.55 / 54.55 16:47:09 CT
23 Jan 2018
NOV 2023 Show Price Chart - - 59.56 - - - 0 64.56 / 54.56 16:46:21 CT
23 Jan 2018
DEC 2023 Show Price Chart - - 59.57 - - - 0 64.57 / 54.57 16:46:28 CT
23 Jan 2018
JAN 2024 Show Price Chart - - 59.60 - - - 0 64.60 / 54.60 16:46:31 CT
23 Jan 2018
FEB 2024 Show Price Chart - - 59.63 - - - 0 64.63 / 54.63 16:47:03 CT
23 Jan 2018
MAR 2024 Show Price Chart - - 59.65 - - - 0 64.65 / 54.65 16:46:35 CT
23 Jan 2018
APR 2024 Show Price Chart - - 59.67 - - - 0 64.67 / 54.67 16:47:12 CT
23 Jan 2018
MAY 2024 Show Price Chart - - 59.69 - - - 0 64.69 / 54.69 16:46:51 CT
23 Jan 2018
JUN 2024 Show Price Chart - - 59.71 - - - 0 64.71 / 54.71 16:47:23 CT
23 Jan 2018
JUL 2024 Show Price Chart - - 59.74 - - - 0 64.74 / 54.74 16:47:12 CT
23 Jan 2018
AUG 2024 Show Price Chart - - 59.77 - - - 0 64.77 / 54.77 16:46:58 CT
23 Jan 2018
SEP 2024 Show Price Chart - - 59.79 - - - 0 64.79 / 54.79 16:47:12 CT
23 Jan 2018
OCT 2024 Show Price Chart - - 59.81 - - - 0 64.81 / 54.81 16:47:07 CT
23 Jan 2018
NOV 2024 Show Price Chart - - 59.83 - - - 0 64.83 / 54.83 16:47:12 CT
23 Jan 2018
DEC 2024 Show Price Chart - - 59.85 - - - 0 64.85 / 54.85 16:47:12 CT
23 Jan 2018
JAN 2025 Show Price Chart - - 59.88 - - - 0 64.88 / 54.88 16:47:06 CT
23 Jan 2018
FEB 2025 Show Price Chart - - 59.90 - - - 0 64.90 / 54.90 16:47:19 CT
23 Jan 2018
MAR 2025 Show Price Chart - - 59.92 - - - 0 64.92 / 54.92 16:47:03 CT
23 Jan 2018
APR 2025 Show Price Chart - - 59.92 - - - 0 64.92 / 54.92 16:47:09 CT
23 Jan 2018
MAY 2025 Show Price Chart - - 59.92 - - - 0 64.92 / 54.92 16:46:38 CT
23 Jan 2018
JUN 2025 Show Price Chart - - 59.92 - - - 0 64.92 / 54.92 16:47:12 CT
23 Jan 2018
JUL 2025 Show Price Chart - - 59.92 - - - 0 64.92 / 54.92 16:47:14 CT
23 Jan 2018
AUG 2025 Show Price Chart - - 59.92 - - - 0 64.92 / 54.92 16:46:36 CT
23 Jan 2018
SEP 2025 Show Price Chart - - 59.92 - - - 0 64.92 / 54.92 16:47:06 CT
23 Jan 2018
OCT 2025 Show Price Chart - - 59.92 - - - 0 64.92 / 54.92 16:46:18 CT
23 Jan 2018
NOV 2025 Show Price Chart - - 59.92 - - - 0 64.92 / 54.92 16:46:32 CT
23 Jan 2018
DEC 2025 Show Price Chart - - 59.92 - - - 0 64.92 / 54.92 16:47:07 CT
23 Jan 2018
JAN 2026 Show Price Chart - - 59.92 - - - 0 64.92 / 54.92 16:46:46 CT
23 Jan 2018
FEB 2026 Show Price Chart - - 59.92 - - - 0 64.92 / 54.92 16:46:27 CT
23 Jan 2018
MAR 2026 Show Price Chart - - 59.92 - - - 0 64.92 / 54.92 16:47:03 CT
23 Jan 2018