Brent (BRN May 2025)/ XC0009677409 / ICE Europe
BRN| 2024-05-10 9:57:05 PM | Chg. -0.77 | Bid2024-05-10 | Ask10:00:27 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 78.09USD | -0.98% | 73.00 | 79.50 | 79.02 | 79.17 | 77.97 | 78.86 |
Master data
| WKN: | - |
|---|---|
| Ticker: | BRN |
| Currency: | USD |
| Type: | Futures Contract |
| Exchange: | ICE Europe |
| Number of members: | - |
| Next exchange holiday: | 2024-05-27 |
Quote data
| Open: | 79.02 |
|---|---|
| High: | 79.17 |
| Low: | 77.97 |
| Previous Close: | 78.86 |
| Trades: | 328 |
| Settlement Price(-): | 78.02 |
| Change Settlement: | +0.09%(+0.0700) |
Other Futures Contracts
| Name | Last | Time | Change (%) | Bid | Ask | OI | |
|---|---|---|---|---|---|---|---|
| F BRN 7/24 | 82.78 | 2024-05-10 | -1.57% | 82.78 | 82.85 | 458,488 | |
| F BRN 8/24 | 82.30 | 2024-05-10 | -1.48% | 82.30 | 82.46 | 357,909 | |
| F BRN 9/24 | 81.78 | 2024-05-10 | -1.41% | 81.76 | 81.94 | 272,062 | |
| F BRN 10/24 | 81.23 | 2024-05-10 | -1.35% | 81.20 | 82.90 | 166,260 | |
| F BRN 11/24 | 80.71 | 2024-05-10 | -1.33% | 79.85 | 82.00 | 117,780 | |
| F BRN 12/24 | 80.18 | 2024-05-10 | -1.32% | 80.10 | 80.55 | 252,170 | |
| F BRN 1/25 | 79.68 | 2024-05-10 | -1.26% | 79.20 | 81.50 | 69,126 | |
| F BRN 2/25 | 79.27 | 2024-05-10 | -1.15% | 78.70 | 90.15 | 56,078 | |
| F BRN 3/25 | 78.76 | 2024-05-10 | -1.19% | 75.00 | 82.80 | 52,413 | |
| F BRN 4/25 | 78.40 | 2024-05-10 | -1.09% | 73.00 | - | 31,837 | |
| F BRN 5/25 | 78.09 | 2024-05-10 | -0.98% | 73.00 | 79.50 | 34,185 | |
| F BRN 6/25 | 77.64 | 2024-05-10 | -1.16% | 77.52 | 78.20 | 94,886 | |
| F BRN 7/25 | 78.05 | 2024-05-10 | +0.18% | 73.00 | - | 18,914 | |
| F BRN 8/25 | 77.00 | 2024-05-08 | - | 73.00 | - | 14,797 | |
| F BRN 9/25 | 77.23 | 2024-05-09 | - | 73.00 | - | 22,125 | |
| F BRN 10/25 | 77.00 | 2024-05-01 | - | 71.00 | - | 10,390 | |
| F BRN 11/25 | 77.13 | 2024-04-22 | - | 71.00 | - | 10,753 | |
| F BRN 12/25 | 75.72 | 2024-05-10 | -0.97% | 75.35 | 76.50 | 108,391 | |
| F BRN 1/26 | 77.25 | 2024-04-25 | - | - | - | 9,877 | |
| F BRN 2/26 | 75.77 | 2024-05-01 | - | - | - | 11,031 | |
| F BRN 3/26 | 75.57 | 2024-05-03 | - | - | 300.00 | 12,373 | |
| F BRN 4/26 | 76.94 | 2024-04-29 | - | - | - | 5,014 | |
| F BRN 5/26 | 76.67 | 2024-04-29 | - | - | - | 5,199 | |
| F BRN 6/26 | 74.13 | 2024-05-10 | -0.87% | 69.00 | 77.50 | 36,967 | |
| F BRN 7/26 | 75.88 | 2024-04-18 | - | - | - | 5,072 | |
| F BRN 8/26 | 75.60 | 2024-04-18 | - | - | - | 2,411 | |
| F BRN 9/26 | 75.35 | 2024-04-18 | - | - | - | 2,567 | |
| F BRN 10/26 | 75.12 | 2024-04-18 | - | - | - | 2,266 | |
| F BRN 11/26 | 74.90 | 2024-04-18 | - | - | - | 2,312 | |
| F BRN 12/26 | 72.72 | 2024-05-10 | -0.79% | 72.47 | 72.98 | 40,586 |
Performance
| 1 Week | -0.18% | ||
|---|---|---|---|
| 1 Month | -4.32% | ||
| 3 Months | +4.30% | ||
| YTD | +7.27% | ||
| 1 Year | +3.47% | ||
| 3 Years | - | ||
| 5 Years | - | ||
| 10 Years | - |
| 1W High / 1W Low: | 78.86 | 78.09 |
|---|---|---|
| 1M High / 1M Low: | 82.50 | 78.09 |
| 6M High / 6M Low: | 82.50 | 72.80 |
| High (YTD): | 2024-04-16 | 82.50 |
| Low (YTD): | 2024-01-02 | 73.00 |
| 52W High: | 2024-04-16 | 82.50 |
| 52W Low: | 2023-12-06 | 72.80 |
| Avg. price 1W: | 78.56 | |
| Avg. volume 1W: | 3,243 | |
| Avg. price 1M: | 80.06 | |
| Avg. volume 1M: | 3,157.50 | |
| Avg. price 6M: | 79.00 | |
| Avg. volume 6M: | 2,172.21 | |
| Avg. price 1Y: | 79.09 | |
| Avg. volume 1Y: | 1,843.26 | |
| Volatility 1M: | 14.22% | |
| Volatility 6M: | 12.70% | |
| Volatility 1Y: | 14.43% | |
| Volatility 3Y: | - |
