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
FEB 2018 Show Price Chart 63.27 -0.07 63.34 63.90 64.31 63.21 15,186 68.34 / 58.34 08:55:33 CT
13 Dec 2017
MAR 2018 Show Price Chart 62.60 -0.13 62.73 63.27 63.57 62.58 9,096 67.73 / 57.73 08:55:37 CT
13 Dec 2017
APR 2018 Show Price Chart 62.21 -0.18 62.39 62.81 63.13 62.21 3,207 67.39 / 57.39 08:55:01 CT
13 Dec 2017
MAY 2018 Show Price Chart 62.27 +0.06 62.21 62.27 62.27 62.27 1,726 67.21 / 57.21 08:55:29 CT
13 Dec 2017
JUN 2018 Show Price Chart 62.10 +0.07 62.03 62.57 62.57 62.07 2,612 67.03 / 57.03 08:55:00 CT
13 Dec 2017
JUL 2018 Show Price Chart - - 61.80 - - - 486 66.80 / 56.80 08:51:14 CT
13 Dec 2017
AUG 2018 Show Price Chart - - 61.52 - - - 478 66.52 / 56.52 08:48:46 CT
13 Dec 2017
SEP 2018 Show Price Chart - - 61.22 - - - 432 66.22 / 56.22 08:51:14 CT
13 Dec 2017
OCT 2018 Show Price Chart - - 60.94 - - - 298 65.94 / 55.94 08:52:42 CT
13 Dec 2017
NOV 2018 Show Price Chart - - 60.68 - - - 489 65.68 / 55.68 08:36:38 CT
13 Dec 2017
DEC 2018 Show Price Chart 60.38 -0.03 60.41 60.78 60.88 60.38 1,167 65.41 / 55.41 08:53:34 CT
13 Dec 2017
JAN 2019 Show Price Chart - - 60.20 - - - 406 65.20 / 55.20 08:50:15 CT
13 Dec 2017
FEB 2019 Show Price Chart - - 59.96 - - - 136 64.96 / 54.96 08:07:13 CT
13 Dec 2017
MAR 2019 Show Price Chart - - 59.69 - - - 28 64.69 / 54.69 04:04:45 CT
13 Dec 2017
APR 2019 Show Price Chart - - 59.46 - - - 14 64.46 / 54.46 04:04:45 CT
13 Dec 2017
MAY 2019 Show Price Chart - - 59.24 - - - 0 64.24 / 54.24 17:59:53 CT
12 Dec 2017
JUN 2019 Show Price Chart - - 59.02 - - - 394 64.02 / 54.02 08:53:34 CT
13 Dec 2017
JUL 2019 Show Price Chart - - 58.86 - - - 0 63.86 / 53.86 18:00:05 CT
12 Dec 2017
AUG 2019 Show Price Chart - - 58.68 - - - 0 63.68 / 53.68 18:00:52 CT
12 Dec 2017
SEP 2019 Show Price Chart - - 58.50 - - - 0 63.50 / 53.50 18:00:18 CT
12 Dec 2017
OCT 2019 Show Price Chart - - 58.36 - - - 0 63.36 / 53.36 17:59:49 CT
12 Dec 2017
NOV 2019 Show Price Chart - - 58.20 - - - 0 63.20 / 53.20 18:00:10 CT
12 Dec 2017
DEC 2019 Show Price Chart - - 58.03 - - - 389 63.03 / 53.03 08:53:19 CT
13 Dec 2017
JAN 2020 Show Price Chart - - 57.92 - - - 0 62.92 / 52.92 18:00:39 CT
12 Dec 2017
FEB 2020 Show Price Chart - - 57.82 - - - 0 62.82 / 52.82 17:59:57 CT
12 Dec 2017
MAR 2020 Show Price Chart - - 57.73 - - - 0 62.73 / 52.73 18:00:20 CT
12 Dec 2017
APR 2020 Show Price Chart - - 57.62 - - - 0 62.62 / 52.62 18:00:47 CT
12 Dec 2017
MAY 2020 Show Price Chart - - 57.53 - - - 0 62.53 / 52.53 18:00:14 CT
12 Dec 2017
JUN 2020 Show Price Chart - - 57.43 - - - 0 62.43 / 52.43 17:59:57 CT
12 Dec 2017
JUL 2020 Show Price Chart - - 57.33 - - - 0 62.33 / 52.33 18:00:31 CT
12 Dec 2017
AUG 2020 Show Price Chart - - 57.24 - - - 0 62.24 / 52.24 18:00:08 CT
12 Dec 2017
SEP 2020 Show Price Chart - - 57.17 - - - 0 62.17 / 52.17 18:00:40 CT
12 Dec 2017
OCT 2020 Show Price Chart - - 57.11 - - - 0 62.11 / 52.11 17:59:48 CT
12 Dec 2017
NOV 2020 Show Price Chart - - 57.07 - - - 0 62.07 / 52.07 18:00:16 CT
12 Dec 2017
DEC 2020 Show Price Chart - - 57.01 - - - 27 62.01 / 52.01 08:48:53 CT
13 Dec 2017
JAN 2021 Show Price Chart - - 56.97 - - - 0 61.97 / 51.97 18:00:27 CT
12 Dec 2017
FEB 2021 Show Price Chart - - 56.93 - - - 0 61.93 / 51.93 17:59:45 CT
12 Dec 2017
MAR 2021 Show Price Chart - - 56.89 - - - 0 61.89 / 51.89 17:59:51 CT
12 Dec 2017
APR 2021 Show Price Chart - - 56.86 - - - 0 61.86 / 51.86 17:59:43 CT
12 Dec 2017
MAY 2021 Show Price Chart - - 56.83 - - - 0 61.83 / 51.83 18:00:13 CT
12 Dec 2017
JUN 2021 Show Price Chart - - 56.80 - - - 0 61.80 / 51.80 18:00:42 CT
12 Dec 2017
JUL 2021 Show Price Chart - - 56.76 - - - 0 61.76 / 51.76 18:00:59 CT
12 Dec 2017
AUG 2021 Show Price Chart - - 56.72 - - - 0 61.72 / 51.72 18:00:56 CT
12 Dec 2017
SEP 2021 Show Price Chart - - 56.68 - - - 0 61.68 / 51.68 18:00:52 CT
12 Dec 2017
OCT 2021 Show Price Chart - - 56.65 - - - 0 61.65 / 51.65 18:00:08 CT
12 Dec 2017
NOV 2021 Show Price Chart - - 56.62 - - - 0 61.62 / 51.62 18:00:30 CT
12 Dec 2017
DEC 2021 Show Price Chart - - 56.59 - - - 0 61.59 / 51.59 17:59:54 CT
12 Dec 2017
JAN 2022 Show Price Chart - - 56.58 - - - 0 61.58 / 51.58 18:00:39 CT
12 Dec 2017
FEB 2022 Show Price Chart - - 56.58 - - - 0 61.58 / 51.58 17:59:42 CT
12 Dec 2017
MAR 2022 Show Price Chart - - 56.58 - - - 0 61.58 / 51.58 18:00:36 CT
12 Dec 2017
APR 2022 Show Price Chart - - 56.58 - - - 0 61.58 / 51.58 17:59:46 CT
12 Dec 2017
MAY 2022 Show Price Chart - - 56.58 - - - 0 61.58 / 51.58 17:59:48 CT
12 Dec 2017
JUN 2022 Show Price Chart - - 56.58 - - - 0 61.58 / 51.58 18:00:23 CT
12 Dec 2017
JUL 2022 Show Price Chart - - 56.57 - - - 0 61.57 / 51.57 18:01:00 CT
12 Dec 2017
AUG 2022 Show Price Chart - - 56.57 - - - 0 61.57 / 51.57 18:00:43 CT
12 Dec 2017
SEP 2022 Show Price Chart - - 56.57 - - - 0 61.57 / 51.57 17:59:58 CT
12 Dec 2017
OCT 2022 Show Price Chart - - 56.57 - - - 0 61.57 / 51.57 18:00:30 CT
12 Dec 2017
NOV 2022 Show Price Chart - - 56.57 - - - 0 61.57 / 51.57 17:59:54 CT
12 Dec 2017
DEC 2022 Show Price Chart - - 56.57 - - - 0 61.57 / 51.57 18:00:06 CT
12 Dec 2017
JAN 2023 Show Price Chart - - 56.58 - - - 0 61.58 / 51.58 18:00:21 CT
12 Dec 2017
FEB 2023 Show Price Chart - - 56.59 - - - 0 61.59 / 51.59 18:01:00 CT
12 Dec 2017
MAR 2023 Show Price Chart - - 56.60 - - - 0 61.60 / 51.60 18:00:23 CT
12 Dec 2017
APR 2023 Show Price Chart - - 56.60 - - - 0 61.60 / 51.60 18:00:28 CT
12 Dec 2017
MAY 2023 Show Price Chart - - 56.60 - - - 0 61.60 / 51.60 17:59:45 CT
12 Dec 2017
JUN 2023 Show Price Chart - - 56.60 - - - 0 61.60 / 51.60 17:59:58 CT
12 Dec 2017
JUL 2023 Show Price Chart - - 56.61 - - - 0 61.61 / 51.61 17:59:53 CT
12 Dec 2017
AUG 2023 Show Price Chart - - 56.62 - - - 0 61.62 / 51.62 18:00:03 CT
12 Dec 2017
SEP 2023 Show Price Chart - - 56.63 - - - 0 61.63 / 51.63 18:00:17 CT
12 Dec 2017
OCT 2023 Show Price Chart - - 56.63 - - - 0 61.63 / 51.63 18:00:37 CT
12 Dec 2017
NOV 2023 Show Price Chart - - 56.63 - - - 0 61.63 / 51.63 17:59:49 CT
12 Dec 2017
DEC 2023 Show Price Chart - - 56.63 - - - 0 61.63 / 51.63 17:59:56 CT
12 Dec 2017
JAN 2024 Show Price Chart - - 56.66 - - - 0 61.66 / 51.66 18:00:00 CT
12 Dec 2017
FEB 2024 Show Price Chart - - 56.69 - - - 0 61.69 / 51.69 18:00:31 CT
12 Dec 2017
MAR 2024 Show Price Chart - - 56.72 - - - 0 61.72 / 51.72 18:00:03 CT
12 Dec 2017
APR 2024 Show Price Chart - - 56.75 - - - 0 61.75 / 51.75 18:00:40 CT
12 Dec 2017
MAY 2024 Show Price Chart - - 56.77 - - - 0 61.77 / 51.77 18:00:18 CT
12 Dec 2017
JUN 2024 Show Price Chart - - 56.79 - - - 0 61.79 / 51.79 18:00:52 CT
12 Dec 2017
JUL 2024 Show Price Chart - - 56.82 - - - 0 61.82 / 51.82 18:00:40 CT
12 Dec 2017
AUG 2024 Show Price Chart - - 56.85 - - - 0 61.85 / 51.85 18:00:25 CT
12 Dec 2017
SEP 2024 Show Price Chart - - 56.88 - - - 0 61.88 / 51.88 18:00:40 CT
12 Dec 2017
OCT 2024 Show Price Chart - - 56.91 - - - 0 61.91 / 51.91 18:00:35 CT
12 Dec 2017
NOV 2024 Show Price Chart - - 56.93 - - - 0 61.93 / 51.93 18:00:40 CT
12 Dec 2017
DEC 2024 Show Price Chart - - 56.95 - - - 0 61.95 / 51.95 18:00:40 CT
12 Dec 2017
JAN 2025 Show Price Chart - - 56.98 - - - 0 61.98 / 51.98 18:00:34 CT
12 Dec 2017
FEB 2025 Show Price Chart - - 57.01 - - - 0 62.01 / 52.01 18:00:49 CT
12 Dec 2017
MAR 2025 Show Price Chart - - 57.04 - - - 0 62.04 / 52.04 18:00:31 CT
12 Dec 2017
APR 2025 Show Price Chart - - 57.04 - - - 0 62.04 / 52.04 18:00:38 CT
12 Dec 2017
MAY 2025 Show Price Chart - - 57.04 - - - 0 62.04 / 52.04 18:00:05 CT
12 Dec 2017
JUN 2025 Show Price Chart - - 57.04 - - - 0 62.04 / 52.04 18:00:41 CT
12 Dec 2017
JUL 2025 Show Price Chart - - 57.04 - - - 0 62.04 / 52.04 18:00:43 CT
12 Dec 2017
AUG 2025 Show Price Chart - - 57.04 - - - 0 62.04 / 52.04 18:00:03 CT
12 Dec 2017
SEP 2025 Show Price Chart - - 57.04 - - - 0 62.04 / 52.04 18:00:33 CT
12 Dec 2017
OCT 2025 Show Price Chart - - 57.04 - - - 0 62.04 / 52.04 17:59:46 CT
12 Dec 2017
NOV 2025 Show Price Chart - - 57.04 - - - 0 62.04 / 52.04 18:00:01 CT
12 Dec 2017
DEC 2025 Show Price Chart - - 57.04 - - - 0 62.04 / 52.04 18:00:35 CT
12 Dec 2017