(단위: 美달러/배럴, 美달러/트로이온스, 최근월 선물 기준)
----------------------------------------------------
구분... WTI (등락폭)... 브렌트 (등락폭)... 금선물 (등락폭)
----------------------------------------------------
2013년
----------------------------------------------------
1월:WTI 3월물, 브렌트유 4월물, 금선물 4월물 ()괄호 안은 날짜
- 최고치 112.79(11/04/08).. 126.65(11/04/08)... 1904.00 (11/08/22)
- 최저치 68.75 (10/05/25).. 69.55 (10/05/25)... 1052.80 (09/02/05)
------------------------------------------------------------
3/25일    94.81(+1.10)  108.17(+0.51)     1604.50(-1.60) 

3/22일    93.71(+1.26)  107.66(+0.19)     1606.10(-7.70)
3/21일    92.45(-0.51)  107.47(-1.25)     1613.80(+6.30)
3/20일    92.96(+0.80)  108.72(+1.27)     1607.50(-3.80)
3/19일    92.16(-1.58)  107.45(-2.06)     1611.30(+6.70)
3/18일    93.74(+0.29)  109.51(-0.31)     1604.60(+12.0)

3/15일    93.45(+0.42)  109.82(+0.40)     1592.60(+1.90)
3/14일    93.03(+0.51)  109.42(+0.90)     1590.70(+2.30)
3/13일    92.52(-0.02)  108.52(-1.13)     1588.40(-3.30)
3/12일    92.54(+0.48)  109.65(-0.57)     1591.70(+13.70)
3/11일    92.06(+0.11)  110.22(-0.63)     1578.00(+1.10)

3/08일    91.95(+0.39)  110.85(-0.30)     1576.90(+1.80)
3/07일    91.56(+1.13)  111.15(+0.09)     1575.10(+0.20)
3/06일    90.43(-0.39)  111.06(-0.55)     1574.90(+0.00)
3/05일    90.82(+0.70)  111.64(+1.55)     1574.90(+2.50)
3/04일    90.12(-0.56)  110.09(-0.31)     1572.40(+0.10)

3/01일    90.68(-1.37)  110.40(-0.98)     1572.30(-5.80)
2/28일    92.05(-0.71)  111.38(-0.49)     1578.10(-17.60)
2/27일    92.76(+0.13)  111.87(-0.84)     1595.70(-19.80)    
2/26일    92.63(-0.48)  112.71(-1.73)     1615.5(+28.9) 
2/25일    93.11(-0.02)  114.44(-0.34)     1586.6(+13.80)

2/22일    93.13(+0.29)  114.10(+0.57)     1572.8(-5.8)
2/21일    92.84(-2.38)  113.53(-2.07)     1578.6(+0.6)
2/20일    94.46(-2.20)  115.60(-1.92)     1578.0(-26.2)
2/19일    96.66(+0.80)  117.52(+0.14)     1604.2(-5.4)   
2/18일                     휴장

2/15일    95.86(-1.45)  117.66(-0.34)     1609.6(-25.9)
2/14일    97.31(+0.30)  118.00(+0.12)     1635.5(-9.6)
2/13일    97.01(-0.50)  118.72(+0.06)     1645.1(-4.5)
2/12일    97.51(+0.48)  118.66(+0.53)     1649.6(+0.5)
2/11일    97.03(+1.31)  118.13(-0.77)     1649.1(-17.8)

2/08일    95.72(-0.11)  118.90(+1.66)     1666.9(-4.4)
2/07일    95.83(-0.79)  117.24(+0.51)     1671.3(-7.5)
2/06일    96.62(-0.02)  116.73(+0.21)     1678.8(+5.3)
2/05일    96.64(+0.47)  116.52(+0.92)     1673.5(-2.9)
2/04일    96.17(-1.60)  115.60(-1.16)     1676.4(+5.8)

2/01일    97.77(+0.28)  116.76(+1.21)     1668.0(+7.4)
1/31일    97.49(-0.45)  115.55(+0.65)     1663.1(-16.8)
--------------------------------------------------
2012년
--------------------------------------------------
12/31일   91.82(+1.02)  111.11(+0.49)     1675.80(+19.9)
11/30일   88.91(+0.84)  119.19(+0.43)     1714.4(-12.8)
10/31일   86.24(+0.56)  108.70(-0.38)     1719.10(+7.0)
08/31일   96.47(-1.86)   114.57(+1.92)     1687.60(+30.50)
07/31일   88.06(-1.72)   104.92(-1.28)     1610.5(-9.2)
06/29일   84.96(+7.27)..  97.80(+6.44)..   1604.2(+53.8)
05/31일   86.53(-1.29).. 101.87(-1.60)..   1562.6(-0.8)
04/30일  104.87(-0.06)..  119.47(-0.36)..  1664.2(-0.6)
03/30일  103.02(+0.24)..  122.88(+0.49)... 1669.3(+17.1)
02/29일  107.07(+0.52)..  122.66(+1.11)... 1711.3(-77.1)
01/31일   98.48(-0.30)..  110.98(+0.23)    1740.4(+6.0) 
----------------------------------------------------
2011년
----------------------------------------------------
12/30일  98.83(-0.82)...  107.38(-0.63)... 1566.80(+25.90)
11/30일 100.36 (+0.57)... 110.52(-0.30)... 1750.30(+36.90)
10/31일  93.19 (-0.13)... 109.56(-0.35)... 1725.20(-22.00)
09/30일  79.20 (-2.94)... 102.76(-1.19)... 1622.30(+5.00)
08/31일  88.81 (-0.09)... 114.85(+0.83)... 1831.70(+1.90)
07/29일  95.70 (-1.74)... 116.74(-0.52)... 1631.20(+17.80)
06/30일  95.42(+0.65)... 112.48(+0.08)... 1502.80 (-7.60)
05/31일 102.70(+2.11)... 116.73(+2.05)... 1535.90 (-0.40)
04/29일 113.93(+1.07)... 125.89(+0.87)... 1556.40 (+25.20)
03/31일 106.72(+2.45)... 117.36(+2.23)... 1439.90 (+16.10)
02/28일 96.97 (-0.91)... 111.80(-0.34)... 1409.90 (+0.60)
01/31일 92.19 (+2.85)... 101.01(+1.59)... 1334.50 (-6.20)
-----------------------------------------------------
2010년
-----------------------------------------------------
12/31일 91.38 (+1.54)... 94.75 (+1.66)    1421.40 (+15.50
11/30일 84.11 (-1.62)... 85.92 (-1.42)... 1386.10 (+20.1)
10/29일 81.43 (-0.75)... 83.15 (-0.44)... 1357.60 (+15.10)
09/30일 79.97 (+2.11)... 82.31 (+1.54)... 1309.60 (-0.70)
08/31일 71.92 (-2.78)... 74.64 (-1.96)... 1250.30 (+11.10)
07/30일 78.95 (+0.59)... 78.18 (+0.59)... 1183.90 (+15.50)
06/30일 75.63 (-0.31)... 75.01 (-0.43)... 1245.90 (+3.50)
05/28일 73.97 (-0.58)... 73.56 (-1.10)... 1215.00 (+0.60)
04/30일 86.15 (+0.98)... 87.44 (+0.54)... 1180.70 (+11.90)
03/31일 83.76 (+1.39)... 82.70 (+1.42)... 1114.50 (+10.40)
02/26일 79.66 (+1.49)... 77.59 (+1.30)... 1118.790 (+10.4)
01/29일 72.89 (-0.75)... 71.46 (-0.67)... 1083.80 (-1.00)
----------------------------------------------------
2009년
----------------------------------------------------
12/31일 79.36 (+0.08)... 77.93 (-0.10)... 1096.20 (+3.70)
----------------------------------------------------
※자료: 뉴욕상업거래소(NYMEX=New York Mercantile Exchange),
런던국제거래소(ICE=Intercontinental Exchange, London),
뉴욕상품거래소(COMEX=Commodity Exchange of New York)



[뉴스핌 Newspim] 주명호 기자 (joomh@newspim.com)