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
APR 2018 Show Price Chart 64.94 -0.31 65.25 65.11 65.14 64.40 5,353 70.25 / 60.25 04:59:29 CT
21 Feb 2018
MAY 2018 Show Price Chart 64.69 -0.36 65.05 64.60 64.69 64.23 3,469 70.05 / 60.05 04:59:46 CT
21 Feb 2018
JUN 2018 Show Price Chart 64.27 -0.52 64.79 64.58 64.58 64.00 1,851 69.79 / 59.79 04:59:46 CT
21 Feb 2018
JUL 2018 Show Price Chart - - 64.50 - - - 653 69.50 / 59.50 04:53:37 CT
21 Feb 2018
AUG 2018 Show Price Chart - - 64.20 - - - 470 69.20 / 59.20 04:53:04 CT
21 Feb 2018
SEP 2018 Show Price Chart - - 63.86 - - - 221 68.86 / 58.86 04:35:44 CT
21 Feb 2018
OCT 2018 Show Price Chart - - 63.50 - - - 221 68.50 / 58.50 04:52:44 CT
21 Feb 2018
NOV 2018 Show Price Chart - - 63.12 - - - 169 68.12 / 58.12 04:18:48 CT
21 Feb 2018
DEC 2018 Show Price Chart 62.10 -0.63 62.73 62.29 62.29 62.07 692 67.73 / 57.73 04:59:46 CT
21 Feb 2018
JAN 2019 Show Price Chart - - 62.39 - - - 123 67.39 / 57.39 04:52:44 CT
21 Feb 2018
FEB 2019 Show Price Chart - - 62.08 - - - 172 67.08 / 57.08 04:52:44 CT
21 Feb 2018
MAR 2019 Show Price Chart - - 61.77 - - - 145 66.77 / 56.77 04:32:37 CT
21 Feb 2018
APR 2019 Show Price Chart - - 61.49 - - - 89 66.49 / 56.49 04:32:37 CT
21 Feb 2018
MAY 2019 Show Price Chart - - 61.21 - - - 27 66.21 / 56.21 02:48:14 CT
21 Feb 2018
JUN 2019 Show Price Chart - - 60.92 - - - 106 65.92 / 55.92 04:59:46 CT
21 Feb 2018
JUL 2019 Show Price Chart - - 60.69 - - - 0 65.69 / 55.69 18:19:04 CT
20 Feb 2018
AUG 2019 Show Price Chart - - 60.44 - - - 0 65.44 / 55.44 18:19:54 CT
20 Feb 2018
SEP 2019 Show Price Chart - - 60.16 - - - 0 65.16 / 55.16 18:19:18 CT
20 Feb 2018
OCT 2019 Show Price Chart - - 59.90 - - - 0 64.90 / 54.90 18:18:47 CT
20 Feb 2018
NOV 2019 Show Price Chart - - 59.63 - - - 0 64.63 / 54.63 18:19:09 CT
20 Feb 2018
DEC 2019 Show Price Chart 58.97 -0.37 59.34 58.87 59.00 58.87 134 64.34 / 54.34 04:56:22 CT
21 Feb 2018
JAN 2020 Show Price Chart - - 59.13 - - - 0 64.13 / 54.13 18:19:40 CT
20 Feb 2018
FEB 2020 Show Price Chart - - 58.95 - - - 0 63.95 / 53.95 18:18:55 CT
20 Feb 2018
MAR 2020 Show Price Chart - - 58.75 - - - 0 63.75 / 53.75 18:19:20 CT
20 Feb 2018
APR 2020 Show Price Chart - - 58.55 - - - 0 63.55 / 53.55 18:19:49 CT
20 Feb 2018
MAY 2020 Show Price Chart - - 58.35 - - - 0 63.35 / 53.35 18:19:14 CT
20 Feb 2018
JUN 2020 Show Price Chart - - 58.15 - - - 0 63.15 / 53.15 18:18:56 CT
20 Feb 2018
JUL 2020 Show Price Chart - - 57.99 - - - 0 62.99 / 52.99 18:19:31 CT
20 Feb 2018
AUG 2020 Show Price Chart - - 57.83 - - - 0 62.83 / 52.83 18:19:07 CT
20 Feb 2018
SEP 2020 Show Price Chart - - 57.68 - - - 0 62.68 / 52.68 18:19:41 CT
20 Feb 2018
OCT 2020 Show Price Chart - - 57.53 - - - 0 62.53 / 52.53 18:18:45 CT
20 Feb 2018
NOV 2020 Show Price Chart - - 57.38 - - - 0 62.38 / 52.38 18:19:16 CT
20 Feb 2018
DEC 2020 Show Price Chart - - 57.23 - - - 96 62.23 / 52.23 04:56:22 CT
21 Feb 2018
JAN 2021 Show Price Chart - - 57.10 - - - 0 62.10 / 52.10 18:19:27 CT
20 Feb 2018
FEB 2021 Show Price Chart - - 57.00 - - - 0 62.00 / 52.00 18:18:41 CT
20 Feb 2018
MAR 2021 Show Price Chart - - 56.93 - - - 0 61.93 / 51.93 18:18:48 CT
20 Feb 2018
APR 2021 Show Price Chart - - 56.86 - - - 0 61.86 / 51.86 18:18:40 CT
20 Feb 2018
MAY 2021 Show Price Chart - - 56.80 - - - 0 61.80 / 51.80 18:19:12 CT
20 Feb 2018
JUN 2021 Show Price Chart - - 56.74 - - - 0 61.74 / 51.74 18:19:43 CT
20 Feb 2018
JUL 2021 Show Price Chart - - 56.67 - - - 0 61.67 / 51.67 18:20:01 CT
20 Feb 2018
AUG 2021 Show Price Chart - - 56.60 - - - 0 61.60 / 51.60 18:19:58 CT
20 Feb 2018
SEP 2021 Show Price Chart - - 56.53 - - - 0 61.53 / 51.53 18:19:54 CT
20 Feb 2018
OCT 2021 Show Price Chart - - 56.46 - - - 0 61.46 / 51.46 18:19:07 CT
20 Feb 2018
NOV 2021 Show Price Chart - - 56.39 - - - 0 61.39 / 51.39 18:19:30 CT
20 Feb 2018
DEC 2021 Show Price Chart - - 56.33 - - - 0 61.33 / 51.33 18:18:52 CT
20 Feb 2018
JAN 2022 Show Price Chart - - 56.31 - - - 0 61.31 / 51.31 18:19:40 CT
20 Feb 2018
FEB 2022 Show Price Chart - - 56.29 - - - 0 61.29 / 51.29 18:18:38 CT
20 Feb 2018
MAR 2022 Show Price Chart - - 56.27 - - - 0 61.27 / 51.27 18:19:37 CT
20 Feb 2018
APR 2022 Show Price Chart - - 56.26 - - - 0 61.26 / 51.26 18:18:42 CT
20 Feb 2018
MAY 2022 Show Price Chart - - 56.25 - - - 0 61.25 / 51.25 18:18:45 CT
20 Feb 2018
JUN 2022 Show Price Chart - - 56.24 - - - 0 61.24 / 51.24 18:19:23 CT
20 Feb 2018
JUL 2022 Show Price Chart - - 56.22 - - - 0 61.22 / 51.22 18:20:03 CT
20 Feb 2018
AUG 2022 Show Price Chart - - 56.20 - - - 0 61.20 / 51.20 18:19:44 CT
20 Feb 2018
SEP 2022 Show Price Chart - - 56.18 - - - 0 61.18 / 51.18 18:18:57 CT
20 Feb 2018
OCT 2022 Show Price Chart - - 56.17 - - - 0 61.17 / 51.17 18:19:30 CT
20 Feb 2018
NOV 2022 Show Price Chart - - 56.16 - - - 0 61.16 / 51.16 18:18:52 CT
20 Feb 2018
DEC 2022 Show Price Chart - - 56.15 - - - 0 61.15 / 51.15 18:19:05 CT
20 Feb 2018
JAN 2023 Show Price Chart - - 56.18 - - - 0 61.18 / 51.18 18:19:21 CT
20 Feb 2018
FEB 2023 Show Price Chart - - 56.21 - - - 0 61.21 / 51.21 18:20:02 CT
20 Feb 2018
MAR 2023 Show Price Chart - - 56.24 - - - 0 61.24 / 51.24 18:19:23 CT
20 Feb 2018
APR 2023 Show Price Chart - - 56.27 - - - 0 61.27 / 51.27 18:19:28 CT
20 Feb 2018
MAY 2023 Show Price Chart - - 56.30 - - - 0 61.30 / 51.30 18:18:42 CT
20 Feb 2018
JUN 2023 Show Price Chart - - 56.32 - - - 0 61.32 / 51.32 18:18:57 CT
20 Feb 2018
JUL 2023 Show Price Chart - - 56.34 - - - 0 61.34 / 51.34 18:18:51 CT
20 Feb 2018
AUG 2023 Show Price Chart - - 56.37 - - - 0 61.37 / 51.37 18:19:02 CT
20 Feb 2018
SEP 2023 Show Price Chart - - 56.39 - - - 0 61.39 / 51.39 18:19:17 CT
20 Feb 2018
OCT 2023 Show Price Chart - - 56.41 - - - 0 61.41 / 51.41 18:19:38 CT
20 Feb 2018
NOV 2023 Show Price Chart - - 56.43 - - - 0 61.43 / 51.43 18:18:46 CT
20 Feb 2018
DEC 2023 Show Price Chart - - 56.45 - - - 0 61.45 / 51.45 18:18:54 CT
20 Feb 2018
JAN 2024 Show Price Chart - - 56.50 - - - 0 61.50 / 51.50 18:18:59 CT
20 Feb 2018
FEB 2024 Show Price Chart - - 56.55 - - - 0 61.55 / 51.55 18:19:31 CT
20 Feb 2018
MAR 2024 Show Price Chart - - 56.60 - - - 0 61.60 / 51.60 18:19:02 CT
20 Feb 2018
APR 2024 Show Price Chart - - 56.65 - - - 0 61.65 / 51.65 18:19:41 CT
20 Feb 2018
MAY 2024 Show Price Chart - - 56.70 - - - 0 61.70 / 51.70 18:19:18 CT
20 Feb 2018
JUN 2024 Show Price Chart - - 56.75 - - - 0 61.75 / 51.75 18:19:54 CT
20 Feb 2018
JUL 2024 Show Price Chart - - 56.80 - - - 0 61.80 / 51.80 18:19:41 CT
20 Feb 2018
AUG 2024 Show Price Chart - - 56.85 - - - 0 61.85 / 51.85 18:19:25 CT
20 Feb 2018
SEP 2024 Show Price Chart - - 56.90 - - - 0 61.90 / 51.90 18:19:41 CT
20 Feb 2018
OCT 2024 Show Price Chart - - 56.95 - - - 0 61.95 / 51.95 18:19:36 CT
20 Feb 2018
NOV 2024 Show Price Chart - - 57.00 - - - 0 62.00 / 52.00 18:19:41 CT
20 Feb 2018
DEC 2024 Show Price Chart - - 57.05 - - - 0 62.05 / 52.05 18:19:41 CT
20 Feb 2018
JAN 2025 Show Price Chart - - 57.07 - - - 0 62.07 / 52.07 18:19:35 CT
20 Feb 2018
FEB 2025 Show Price Chart - - 57.09 - - - 0 62.09 / 52.09 18:19:50 CT
20 Feb 2018
MAR 2025 Show Price Chart - - 57.11 - - - 0 62.11 / 52.11 18:19:31 CT
20 Feb 2018
APR 2025 Show Price Chart - - 57.11 - - - 0 62.11 / 52.11 18:19:38 CT
20 Feb 2018
MAY 2025 Show Price Chart - - 57.11 - - - 0 62.11 / 52.11 18:19:04 CT
20 Feb 2018
JUN 2025 Show Price Chart - - 57.11 - - - 0 62.11 / 52.11 18:19:42 CT
20 Feb 2018
JUL 2025 Show Price Chart - - 57.11 - - - 0 62.11 / 52.11 18:19:44 CT
20 Feb 2018
AUG 2025 Show Price Chart - - 57.11 - - - 0 62.11 / 52.11 18:19:02 CT
20 Feb 2018
SEP 2025 Show Price Chart - - 57.11 - - - 0 62.11 / 52.11 18:19:34 CT
20 Feb 2018
OCT 2025 Show Price Chart - - 57.11 - - - 0 62.11 / 52.11 18:18:43 CT
20 Feb 2018
NOV 2025 Show Price Chart - - 57.11 - - - 0 62.11 / 52.11 18:19:00 CT
20 Feb 2018
DEC 2025 Show Price Chart - - 57.11 - - - 0 62.11 / 52.11 18:19:35 CT
20 Feb 2018
JAN 2026 Show Price Chart - - 57.11 - - - 0 62.11 / 52.11 18:19:12 CT
20 Feb 2018
FEB 2026 Show Price Chart - - 57.11 - - - 0 62.11 / 52.11 18:18:53 CT
20 Feb 2018
MAR 2026 Show Price Chart - - 57.11 - - - 0 62.11 / 52.11 18:19:31 CT
20 Feb 2018