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
DEC 2017 Show Price Chart 57.23 -0.92 58.15 58.20 58.28 57.04 22,457 63.15 / 53.15 11:21:27 CT
19 Oct 2017
JAN 2018 Show Price Chart 56.95 -0.85 57.80 57.90 57.93 56.78 13,454 62.80 / 52.80 11:21:27 CT
19 Oct 2017
FEB 2018 Show Price Chart 56.70 -0.78 57.48 57.57 57.57 56.63 7,603 62.48 / 52.48 11:21:18 CT
19 Oct 2017
MAR 2018 Show Price Chart 56.87 -0.39 57.26 57.13 57.13 56.60 4,839 62.26 / 52.26 11:21:17 CT
19 Oct 2017
APR 2018 Show Price Chart 56.64 -0.47 57.11 56.64 56.64 56.64 1,941 62.11 / 52.11 11:16:57 CT
19 Oct 2017
MAY 2018 Show Price Chart 56.37 -0.61 56.98 56.37 56.37 56.37 1,471 61.98 / 51.98 11:15:32 CT
19 Oct 2017
JUN 2018 Show Price Chart 56.38 -0.45 56.83 56.21 56.39 56.17 2,627 61.83 / 51.83 11:19:50 CT
19 Oct 2017
JUL 2018 Show Price Chart - - 56.69 - - - 309 61.69 / 51.69 11:13:01 CT
19 Oct 2017
AUG 2018 Show Price Chart - - 56.53 - - - 342 61.53 / 51.53 11:09:39 CT
19 Oct 2017
SEP 2018 Show Price Chart - - 56.36 - - - 298 61.36 / 51.36 11:19:50 CT
19 Oct 2017
OCT 2018 Show Price Chart - - 56.20 - - - 308 61.20 / 51.20 11:13:04 CT
19 Oct 2017
NOV 2018 Show Price Chart - - 56.06 - - - 310 61.06 / 51.06 11:16:18 CT
19 Oct 2017
DEC 2018 Show Price Chart 55.52 -0.40 55.92 55.97 55.97 55.37 2,088 60.92 / 50.92 11:19:50 CT
19 Oct 2017
JAN 2019 Show Price Chart - - 55.78 - - - 74 60.78 / 50.78 11:07:20 CT
19 Oct 2017
FEB 2019 Show Price Chart - - 55.68 - - - 73 60.68 / 50.68 11:07:26 CT
19 Oct 2017
MAR 2019 Show Price Chart - - 55.58 - - - 38 60.58 / 50.58 11:07:26 CT
19 Oct 2017
APR 2019 Show Price Chart - - 55.50 - - - 0 60.50 / 50.50 18:26:45 CT
18 Oct 2017
MAY 2019 Show Price Chart - - 55.38 - - - 0 60.38 / 50.38 18:26:52 CT
18 Oct 2017
JUN 2019 Show Price Chart 54.82 -0.42 55.24 54.82 54.82 54.82 198 60.24 / 50.24 11:13:06 CT
19 Oct 2017
JUL 2019 Show Price Chart - - 55.18 - - - 0 60.18 / 50.18 18:27:03 CT
18 Oct 2017
AUG 2019 Show Price Chart - - 55.09 - - - 0 60.09 / 50.09 18:27:45 CT
18 Oct 2017
SEP 2019 Show Price Chart - - 55.02 - - - 0 60.02 / 50.02 03:18:28 CT
19 Oct 2017
OCT 2019 Show Price Chart - - 54.98 - - - 0 59.98 / 49.98 18:26:49 CT
18 Oct 2017
NOV 2019 Show Price Chart - - 54.89 - - - 0 59.89 / 49.89 18:27:07 CT
18 Oct 2017
DEC 2019 Show Price Chart 54.63 -0.17 54.80 54.44 54.64 54.44 318 59.80 / 49.80 11:19:20 CT
19 Oct 2017
JAN 2020 Show Price Chart - - 54.78 - - - 0 59.78 / 49.78 18:27:33 CT
18 Oct 2017
FEB 2020 Show Price Chart - - 54.77 - - - 0 59.77 / 49.77 18:26:55 CT
18 Oct 2017
MAR 2020 Show Price Chart - - 54.75 - - - 0 59.75 / 49.75 18:27:16 CT
18 Oct 2017
APR 2020 Show Price Chart - - 54.72 - - - 0 59.72 / 49.72 18:27:41 CT
18 Oct 2017
MAY 2020 Show Price Chart - - 54.69 - - - 0 59.69 / 49.69 18:27:11 CT
18 Oct 2017
JUN 2020 Show Price Chart - - 54.67 - - - 0 59.67 / 49.67 18:26:56 CT
18 Oct 2017
JUL 2020 Show Price Chart - - 54.68 - - - 0 59.68 / 49.68 18:27:26 CT
18 Oct 2017
AUG 2020 Show Price Chart - - 54.68 - - - 0 59.68 / 49.68 18:27:06 CT
18 Oct 2017
SEP 2020 Show Price Chart - - 54.69 - - - 0 59.69 / 49.69 18:27:34 CT
18 Oct 2017
OCT 2020 Show Price Chart - - 54.65 - - - 0 59.65 / 49.65 18:26:48 CT
18 Oct 2017
NOV 2020 Show Price Chart - - 54.62 - - - 0 59.62 / 49.62 18:27:13 CT
18 Oct 2017
DEC 2020 Show Price Chart - - 54.55 - - - 57 59.55 / 49.55 11:08:46 CT
19 Oct 2017
JAN 2021 Show Price Chart - - 54.55 - - - 0 59.55 / 49.55 18:27:22 CT
18 Oct 2017
FEB 2021 Show Price Chart - - 54.57 - - - 0 59.57 / 49.57 18:26:45 CT
18 Oct 2017
MAR 2021 Show Price Chart - - 54.60 - - - 0 59.60 / 49.60 18:26:50 CT
18 Oct 2017
APR 2021 Show Price Chart - - 54.63 - - - 0 59.63 / 49.63 18:26:43 CT
18 Oct 2017
MAY 2021 Show Price Chart - - 54.66 - - - 0 59.66 / 49.66 18:27:10 CT
18 Oct 2017
JUN 2021 Show Price Chart - - 54.69 - - - 0 59.69 / 49.69 18:27:36 CT
18 Oct 2017
JUL 2021 Show Price Chart - - 54.72 - - - 0 59.72 / 49.72 18:27:51 CT
18 Oct 2017
AUG 2021 Show Price Chart - - 54.74 - - - 0 59.74 / 49.74 18:27:49 CT
18 Oct 2017
SEP 2021 Show Price Chart - - 54.76 - - - 0 59.76 / 49.76 18:27:45 CT
18 Oct 2017
OCT 2021 Show Price Chart - - 54.76 - - - 0 59.76 / 49.76 18:27:06 CT
18 Oct 2017
NOV 2021 Show Price Chart - - 54.76 - - - 0 59.76 / 49.76 18:27:25 CT
18 Oct 2017
DEC 2021 Show Price Chart - - 54.76 - - - 0 59.76 / 49.76 18:26:53 CT
18 Oct 2017
JAN 2022 Show Price Chart - - 54.79 - - - 0 59.79 / 49.79 18:27:33 CT
18 Oct 2017
FEB 2022 Show Price Chart - - 54.82 - - - 0 59.82 / 49.82 18:26:42 CT
18 Oct 2017
MAR 2022 Show Price Chart - - 54.84 - - - 0 59.84 / 49.84 18:27:31 CT
18 Oct 2017
APR 2022 Show Price Chart - - 54.87 - - - 0 59.87 / 49.87 18:26:46 CT
18 Oct 2017
MAY 2022 Show Price Chart - - 54.90 - - - 0 59.90 / 49.90 18:26:48 CT
18 Oct 2017
JUN 2022 Show Price Chart - - 54.93 - - - 0 59.93 / 49.93 18:27:19 CT
18 Oct 2017
JUL 2022 Show Price Chart - - 54.96 - - - 0 59.96 / 49.96 18:27:53 CT
18 Oct 2017
AUG 2022 Show Price Chart - - 54.99 - - - 0 59.99 / 49.99 18:27:37 CT
18 Oct 2017
SEP 2022 Show Price Chart - - 55.03 - - - 0 60.03 / 50.03 18:26:57 CT
18 Oct 2017
OCT 2022 Show Price Chart - - 55.06 - - - 0 60.06 / 50.06 18:27:25 CT
18 Oct 2017
NOV 2022 Show Price Chart - - 55.10 - - - 0 60.10 / 50.10 18:26:53 CT
18 Oct 2017
DEC 2022 Show Price Chart - - 55.13 - - - 0 60.13 / 50.13 18:27:04 CT
18 Oct 2017
JAN 2023 Show Price Chart - - 55.17 - - - 0 60.17 / 50.17 18:27:18 CT
18 Oct 2017
FEB 2023 Show Price Chart - - 55.22 - - - 0 60.22 / 50.22 18:27:52 CT
18 Oct 2017
MAR 2023 Show Price Chart - - 55.26 - - - 0 60.26 / 50.26 18:27:19 CT
18 Oct 2017
APR 2023 Show Price Chart - - 55.30 - - - 0 60.30 / 50.30 18:27:24 CT
18 Oct 2017
MAY 2023 Show Price Chart - - 55.34 - - - 0 60.34 / 50.34 18:26:45 CT
18 Oct 2017
JUN 2023 Show Price Chart - - 55.38 - - - 0 60.38 / 50.38 18:26:57 CT
18 Oct 2017
JUL 2023 Show Price Chart - - 55.42 - - - 0 60.42 / 50.42 18:26:52 CT
18 Oct 2017
AUG 2023 Show Price Chart - - 55.47 - - - 0 60.47 / 50.47 18:27:01 CT
18 Oct 2017
SEP 2023 Show Price Chart - - 55.51 - - - 0 60.51 / 50.51 18:27:14 CT
18 Oct 2017
OCT 2023 Show Price Chart - - 55.55 - - - 0 60.55 / 50.55 18:27:31 CT
18 Oct 2017
NOV 2023 Show Price Chart - - 55.59 - - - 0 60.59 / 50.59 18:26:48 CT
18 Oct 2017
DEC 2023 Show Price Chart - - 55.63 - - - 0 60.63 / 50.63 18:26:55 CT
18 Oct 2017
JAN 2024 Show Price Chart - - 55.68 - - - 0 60.68 / 50.68 18:26:58 CT
18 Oct 2017
FEB 2024 Show Price Chart - - 55.73 - - - 0 60.73 / 50.73 18:27:26 CT
18 Oct 2017
MAR 2024 Show Price Chart - - 55.78 - - - 0 60.78 / 50.78 18:27:01 CT
18 Oct 2017
APR 2024 Show Price Chart - - 55.78 - - - 0 60.78 / 50.78 18:27:34 CT
18 Oct 2017
MAY 2024 Show Price Chart - - 55.78 - - - 0 60.78 / 50.78 18:27:15 CT
18 Oct 2017
JUN 2024 Show Price Chart - - 55.78 - - - 0 60.78 / 50.78 18:27:45 CT
18 Oct 2017
JUL 2024 Show Price Chart - - 55.78 - - - 0 60.78 / 50.78 18:27:34 CT
18 Oct 2017
AUG 2024 Show Price Chart - - 55.78 - - - 0 60.78 / 50.78 18:27:21 CT
18 Oct 2017
SEP 2024 Show Price Chart - - 55.78 - - - 0 60.78 / 50.78 18:27:34 CT
18 Oct 2017
OCT 2024 Show Price Chart - - 55.78 - - - 0 60.78 / 50.78 18:27:30 CT
18 Oct 2017
NOV 2024 Show Price Chart - - 55.78 - - - 0 60.78 / 50.78 18:27:34 CT
18 Oct 2017
DEC 2024 Show Price Chart - - 55.78 - - - 0 60.78 / 50.78 18:27:34 CT
18 Oct 2017
JAN 2025 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
18 Oct 2017
FEB 2025 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
18 Oct 2017
MAR 2025 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
18 Oct 2017
APR 2025 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
18 Oct 2017
MAY 2025 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
18 Oct 2017
JUN 2025 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
18 Oct 2017
JUL 2025 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
18 Oct 2017
AUG 2025 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
18 Oct 2017
SEP 2025 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
18 Oct 2017
OCT 2025 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
18 Oct 2017
NOV 2025 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
18 Oct 2017
DEC 2025 Show Price Chart - - 0.00 - - - 0 - 16:45:00 CT
18 Oct 2017