Asset Class Navigation

Brent Last Day Financial Futures Settlements

Options


CME 그룹 웹사이트 내의 모든 데이터는 참고용으로만 받아들여져야 하며 실시간 시장데이터 전송의 검증이나 보완으로서 받아들여져서는 안됩니다.
월물 시가 고가 저가 최종 변동 결제 추정 거래량 전일 미결제약정
JAN 18 62.71 63.37 62.66 63.11A UNCH - 13,563 20,428
FEB 18 62.46 63.05B 62.44 62.81A UNCH - 11,116 16,589
MAR 18 62.21 62.74B 62.19 62.50 UNCH - 4,014 12,940
APR 18 62.50 62.50 62.30 62.30 UNCH - 1,933 8,500
MAY 18 62.11 62.14B 62.11 62.14B UNCH - 1,453 6,370
JUN 18 61.70 62.11 61.70 61.95A UNCH - 3,230 16,829
JLY 18 - - - - UNCH - 403 3,037
AUG 18 - - - - UNCH - 296 3,960
SEP 18 - - - - UNCH - 359 4,861
OCT 18 - - - - UNCH - 194 2,341
NOV 18 - - - - UNCH - 276 4,371
DEC 18 60.12 60.35 60.04 60.04 UNCH - 1,598 29,511
JAN 19 - - - - UNCH - 168 1,793
FEB 19 - - - - UNCH - 6 1,971
MAR 19 - - - - UNCH - 10 1,164
APR 19 - - - - UNCH - 5 830
MAY 19 - - - - UNCH - 0 460
JUN 19 - - - - UNCH - 98 2,115
JLY 19 - - - - UNCH - 0 284
AUG 19 - - - - UNCH - 0 282
SEP 19 - - - - UNCH - 0 1,014
OCT 19 - - - - UNCH - 0 282
NOV 19 - - - - UNCH - 0 289
DEC 19 57.52 57.52 57.52 57.52 UNCH - 94 8,690
JAN 20 - - - - UNCH - 0 20
FEB 20 - - - - UNCH - 0 0
MAR 20 - - - - UNCH - 0 0
APR 20 - - - - UNCH - 0 0
MAY 20 - - - - UNCH - 0 0
JUN 20 - - - - UNCH - 0 6
JLY 20 - - - - UNCH - 0 0
AUG 20 - - - - UNCH - 0 0
SEP 20 - - - - UNCH - 0 0
OCT 20 - - - - UNCH - 0 0
NOV 20 - - - - UNCH - 0 0
DEC 20 - - - - UNCH - 30 522
JAN 21 - - - - UNCH - 0 0
FEB 21 - - - - UNCH - 0 0
MAR 21 - - - - UNCH - 0 0
APR 21 - - - - UNCH - 0 0
MAY 21 - - - - UNCH - 0 0
JUN 21 - - - - UNCH - 0 0
JLY 21 - - - - UNCH - 0 0
AUG 21 - - - - UNCH - 0 0
SEP 21 - - - - UNCH - 0 0
OCT 21 - - - - UNCH - 0 0
NOV 21 - - - - UNCH - 0 0
DEC 21 - - - - UNCH - 0 47
JAN 22 - - - - UNCH - 0 0
FEB 22 - - - - UNCH - 0 0
MAR 22 - - - - UNCH - 0 0
APR 22 - - - - UNCH - 0 0
MAY 22 - - - - UNCH - 0 0
JUN 22 - - - - UNCH - 0 0
JLY 22 - - - - UNCH - 0 0
AUG 22 - - - - UNCH - 0 0
SEP 22 - - - - UNCH - 0 0
OCT 22 - - - - UNCH - 0 0
NOV 22 - - - - UNCH - 0 0
DEC 22 - - - - UNCH - 0 10
JAN 23 - - - - UNCH - 0 0
FEB 23 - - - - UNCH - 0 0
MAR 23 - - - - UNCH - 0 0
APR 23 - - - - UNCH - 0 0
MAY 23 - - - - UNCH - 0 0
JUN 23 - - - - UNCH - 0 0
JLY 23 - - - - UNCH - 0 0
AUG 23 - - - - UNCH - 0 0
SEP 23 - - - - UNCH - 0 0
OCT 23 - - - - UNCH - 0 0
NOV 23 - - - - UNCH - 0 0
DEC 23 - - - - UNCH - 0 0
JAN 24 - - - - UNCH - 0 0
FEB 24 - - - - UNCH - 0 0
MAR 24 - - - - UNCH - 0 0
APR 24 - - - - UNCH - 0 0
MAY 24 - - - - UNCH - 0 0
JUN 24 - - - - UNCH - 0 0
JLY 24 - - - - UNCH - 0 0
AUG 24 - - - - UNCH - 0 0
SEP 24 - - - - UNCH - 0 0
OCT 24 - - - - UNCH - 0 0
NOV 24 - - - - UNCH - 0 0
DEC 24 - - - - UNCH - 0 0
JAN 25 - - - - UNCH - 0 0
FEB 25 - - - - UNCH - 0 0
MAR 25 - - - - UNCH - 0 0
APR 25 - - - - UNCH - 0 0
MAY 25 - - - - UNCH - 0 0
JUN 25 - - - - UNCH - 0 0
JLY 25 - - - - UNCH - 0 0
AUG 25 - - - - UNCH - 0 0
SEP 25 - - - - UNCH - 0 0
OCT 25 - - - - UNCH - 0 0
NOV 25 - - - - UNCH - 0 0
DEC 25 - - - - UNCH - 0 0
Total 38,846 149,516