Brent (BRN December 2025)/ XC0009677409 / ICE Europe
BRN| 2024-07-03 5:06:05 AM | Chg. +0.15 | Bid5:24:17 AM | Ask5:24:29 AM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 79.20USD | +0.19% | 79.16 | 79.18 | 78.99 | 79.20 | 78.99 | 79.05 |
Master data
| WKN: | - |
|---|---|
| Ticker: | BRN |
| Currency: | USD |
| Type: | Futures Contract |
| Exchange: | ICE Europe |
| Number of members: | - |
| Next exchange holiday: | 2024-08-26 |
Quote data
| Open: | 78.99 |
|---|---|
| High: | 79.20 |
| Low: | 78.99 |
| Previous Close: | 79.05 |
| Trades: | 43 |
| Settlement Price(-): | 78.97 |
| Change Settlement: | +0.29%(+0.2300) |
Other Futures Contracts
| Name | Last | Time | Change (%) | Bid | Ask | OI | |
|---|---|---|---|---|---|---|---|
| F BRN 9/24 | 86.70 | 5:23 AM | +0.12% | 86.70 | 86.71 | 622,047 | |
| F BRN 10/24 | 85.85 | 5:23 AM | +0.15% | 85.84 | 85.86 | 408,211 | |
| F BRN 11/24 | 85.16 | 5:19 AM | +0.18% | 85.11 | 85.13 | 208,404 | |
| F BRN 12/24 | 84.48 | 5:23 AM | +0.11% | 84.47 | 84.48 | 318,718 | |
| F BRN 1/25 | 83.89 | 5:02 AM | +0.08% | 83.89 | 83.91 | 96,552 | |
| F BRN 2/25 | 83.39 | 5:09 AM | +0.14% | 83.36 | 83.40 | 66,023 | |
| F BRN 3/25 | 82.91 | 5:06 AM | +0.14% | 82.86 | 84.20 | 78,515 | |
| F BRN 4/25 | 82.37 | 2024-07-02 | - | 78.00 | 83.33 | 42,161 | |
| F BRN 5/25 | 81.98 | 5:00 AM | +0.09% | 78.00 | 85.00 | 48,924 | |
| F BRN 6/25 | 81.57 | 5:06 AM | +0.18% | 81.54 | 81.57 | 117,151 | |
| F BRN 7/25 | 81.11 | 2024-07-02 | - | 80.47 | - | 26,366 | |
| F BRN 8/25 | 80.61 | 2024-07-02 | - | 73.00 | - | 25,655 | |
| F BRN 9/25 | 79.95 | 2024-07-01 | - | 79.82 | 80.87 | 28,850 | |
| F BRN 10/25 | 79.55 | 2024-07-01 | - | 79.43 | 80.48 | 16,542 | |
| F BRN 11/25 | 78.82 | 2024-06-28 | - | 79.06 | 80.07 | 14,769 | |
| F BRN 12/25 | 79.20 | 5:06 AM | +0.19% | 79.16 | 79.18 | 132,194 | |
| F BRN 1/26 | 78.27 | 2024-06-28 | - | 78.35 | 79.32 | 14,061 | |
| F BRN 2/26 | 75.38 | 2024-06-10 | - | 77.99 | 78.98 | 14,709 | |
| F BRN 3/26 | 78.11 | 2024-07-02 | - | 77.64 | 78.63 | 12,508 | |
| F BRN 4/26 | 77.80 | 2024-07-02 | - | 77.30 | 78.31 | 4,988 | |
| F BRN 5/26 | 75.60 | 2024-05-20 | - | 76.95 | 78.00 | 5,815 | |
| F BRN 6/26 | 77.20 | 2024-07-02 | - | 77.10 | 77.23 | 44,298 | |
| F BRN 7/26 | 75.60 | 2024-05-20 | - | 76.33 | 77.32 | 6,406 | |
| F BRN 8/26 | 75.37 | 2024-05-20 | - | 76.08 | 77.12 | 3,199 | |
| F BRN 9/26 | 75.12 | 2024-05-20 | - | 75.81 | 76.85 | 5,033 | |
| F BRN 10/26 | 74.90 | 2024-05-20 | - | 75.55 | 76.60 | 2,635 | |
| F BRN 11/26 | 75.39 | 2024-06-28 | - | 75.31 | 76.32 | 2,769 | |
| F BRN 12/26 | 75.57 | 2024-07-02 | - | 75.47 | 75.63 | 50,300 | |
| F BRN 1/27 | 74.37 | 2024-04-18 | - | 74.80 | 75.83 | 3,575 | |
| F BRN 2/27 | 73.62 | 2024-05-03 | - | 74.56 | 75.60 | 2,675 |
Performance
| 1 Week | +1.47% | ||
|---|---|---|---|
| 1 Month | +6.48% | ||
| 3 Months | +1.19% | ||
| YTD | +9.95% | ||
| 1 Year | +14.72% | ||
| 3 Years | +31.78% | ||
| 5 Years | +28.80% | ||
| 10 Years | - |
| 1W High / 1W Low: | 79.05 | 77.92 |
|---|---|---|
| 1M High / 1M Low: | 79.05 | 73.20 |
| 6M High / 6M Low: | 79.35 | 71.54 |
| High (YTD): | 2024-04-15 | 79.35 |
| Low (YTD): | 2024-01-10 | 71.54 |
| 52W High: | 2024-04-15 | 79.35 |
| 52W Low: | 2023-07-03 | 69.04 |
| Avg. price 1W: | 78.45 | |
| Avg. volume 1W: | 26,779.80 | |
| Avg. price 1M: | 76.67 | |
| Avg. volume 1M: | 28,661.95 | |
| Avg. price 6M: | 75.67 | |
| Avg. volume 6M: | 19,361.08 | |
| Avg. price 1Y: | 75.51 | |
| Avg. volume 1Y: | 14,278.37 | |
| Volatility 1M: | 12.47% | |
| Volatility 6M: | 12.64% | |
| Volatility 1Y: | 14.67% | |
| Volatility 3Y: | 18.69% |
