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
APR 18 64.41 65.20 64.19 64.87B +.51 64.84 27,473 22,466
MAY 18 64.30 64.86 63.87A 64.62B +.53 64.53 10,945 14,836
JUN 18 64.19 64.50 63.55A 64.29 +.53 64.21 10,447 42,271
JLY 18 - 64.03B - 63.86B +.54 63.88 2,112 11,197
AUG 18 62.98 63.41 62.98 63.41 +.56 63.54 1,626 5,146
SEP 18 - - - - +.56 63.18 1,525 7,494
OCT 18 - - - - +.54 62.79 1,094 8,050
NOV 18 - - - - +.53 62.41 1,105 7,125
DEC 18 61.71 62.12 61.32 62.04 +.51 62.01 9,164 38,257
JAN 19 - - - - +.49 61.65 1,246 5,800
FEB 19 - - - - +.47 61.33 1,056 4,126
MAR 19 60.86 60.86 60.86 60.86 +.47 61.03 1,310 4,625
APR 19 - - - - +.46 60.76 627 5,966
MAY 19 - - - - +.46 60.48 224 1,819
JUN 19 59.97 60.20 59.67A 60.15 +.46 60.19 1,601 8,824
JLY 19 - - - - +.46 59.97 17 1,213
AUG 19 - - - - +.46 59.72 0 1,626
SEP 19 - - - - +.46 59.45 5 1,026
OCT 19 - - - - +.46 59.21 0 797
NOV 19 - - - - +.45 58.95 0 808
DEC 19 58.42 58.54 58.25 58.49B +.45 58.66 1,173 13,052
JAN 20 - - - - +.45 58.45 0 366
FEB 20 - - - - +.45 58.28 0 200
MAR 20 - - - - +.44 58.09 0 200
APR 20 - - - - +.43 57.90 0 200
MAY 20 - - - - +.42 57.71 0 200
JUN 20 - - - - +.40 57.53 0 206
JLY 20 - - - - +.39 57.38 0 200
AUG 20 - - - - +.38 57.23 0 200
SEP 20 - - - - +.37 57.08 0 200
OCT 20 - - - - +.36 56.93 0 200
NOV 20 - - - - +.35 56.78 0 200
DEC 20 - - - - +.34 56.63 241 1,437
JAN 21 - - - - +.32 56.49 0 0
FEB 21 - - - - +.32 56.38 0 0
MAR 21 - - - - +.31 56.31 0 0
APR 21 - - - - +.30 56.25 0 0
MAY 21 - - - - +.29 56.20 0 0
JUN 21 - - - - +.29 56.17 0 0
JLY 21 - - - - +.28 56.11 0 0
AUG 21 - - - - +.27 56.04 0 0
SEP 21 - - - - +.27 55.98 0 0
OCT 21 - - - - +.27 55.92 0 0
NOV 21 - - - - +.27 55.86 0 0
DEC 21 - - - - +.27 55.80 0 50
JAN 22 - - - - +.28 55.78 0 0
FEB 22 - - - - +.28 55.76 0 0
MAR 22 - - - - +.28 55.75 0 0
APR 22 - - - - +.28 55.74 0 0
MAY 22 - - - - +.27 55.73 0 0
JUN 22 - - - - +.26 55.72 0 0
JLY 22 - - - - +.25 55.71 0 0
AUG 22 - - - - +.24 55.71 0 0
SEP 22 - - - - +.23 55.70 0 0
OCT 22 - - - - +.22 55.69 0 0
NOV 22 - - - - +.21 55.68 0 0
DEC 22 - - - - +.20 55.67 0 10
JAN 23 - - - - +.20 55.70 0 0
FEB 23 - - - - +.20 55.73 0 0
MAR 23 - - - - +.20 55.75 0 0
APR 23 - - - - +.20 55.77 0 0
MAY 23 - - - - +.20 55.79 0 0
JUN 23 - - - - +.20 55.81 0 0
JLY 23 - - - - +.20 55.83 0 0
AUG 23 - - - - +.20 55.85 0 0
SEP 23 - - - - +.20 55.88 0 0
OCT 23 - - - - +.20 55.90 0 0
NOV 23 - - - - +.20 55.92 0 0
DEC 23 - - - - +.20 55.94 0 0
JAN 24 - - - - +.20 56.00 0 0
FEB 24 - - - - +.20 56.05 0 0
MAR 24 - - - - +.20 56.10 0 0
APR 24 - - - - +.20 56.15 0 0
MAY 24 - - - - +.20 56.20 0 0
JUN 24 - - - - +.20 56.25 0 0
JLY 24 - - - - +.20 56.30 0 0
AUG 24 - - - - +.20 56.35 0 0
SEP 24 - - - - +.20 56.40 0 0
OCT 24 - - - - +.20 56.45 0 0
NOV 24 - - - - +.20 56.50 0 0
DEC 24 - - - - +.20 56.55 0 0
JAN 25 - - - - +.20 56.57 0 0
FEB 25 - - - - +.20 56.59 0 0
MAR 25 - - - - +.20 56.61 0 0
APR 25 - - - - +.20 56.61 0 0
MAY 25 - - - - +.20 56.61 0 0
JUN 25 - - - - +.20 56.61 0 0
JLY 25 - - - - +.20 56.61 0 0
AUG 25 - - - - +.20 56.61 0 0
SEP 25 - - - - +.20 56.61 0 0
OCT 25 - - - - +.20 56.61 0 0
NOV 25 - - - - +.20 56.61 0 0
DEC 25 - - - - +.20 56.61 0 0
JAN 26 - - - - +.20 56.61 0 0
FEB 26 - - - - +.20 56.61 0 0
MAR 26 - - - - +.20 56.61 0 0
Total 72,991 210,393