(단위: 美달러/배럴, 美달러/트로이온스, 최근월 선물 기준)
----------------------------------------------------
구분... WTI (등락폭)... 브렌트 (등락폭)... 금선물 (등락폭)
----------------------------------------------------
2013년
----------------------------------------------------
WTI 8월물, 브렌트유 9월물, 금선물 8월물 ()괄호 안은 날짜
- 최고치 112.79(11/04/08).. 126.65(11/04/08)... 1904.000 (11/08/22)
- 최저치 68.75 (10/05/25).. 69.55 (10/05/25)... 1052.80 (09/02/05)
------------------------------------------------------------
7/19일   108.05(+0.01)  108.07(-0.63)     1292.90(+8.70
7/18일   108.04(+1.56)  108.70(+0.09)     1284.20(+6.70)
7/17일   106.48(+0.48)  108.61(-0.79)     1277.50(-12.90)
7/16일   106.00(-0.32)  109.40(+0.31)     1290.40(+6.90)
7/15일   106.32(+0.37)  109.09(+0.28)     1283.50(+5.90)

7/12일   105.95(+1.04)  108.81(+1.08)     1277.60(-2.30)
7/11일   104.91(-1.61)  107.73(-0.78)     1279.90(+32.50)
7/10일   106.52(+2.99)  108.51(+0.70)     1247.40(+1.50)
7/09일   103.53(+0.39)  107.81(+0.38)     1245.90(+11.00)
7/08일   103.14(-0.08)  107.43(-0.29)     1234.90(+22.20)

7/05일   103.22(+1.98)  107.72(+1.96)     1212.70(-39.20)
7/04일                       휴    장
7/03일   101.24(+1.64)  105.76(+1.76)     1251.90(+8.50)
7/02일    99.60(+1.61)  104.00(+1.00)     1243.40(-12.30)
7/01일    97.99(+1.43)  103.00(+0.84)     1255.70(+32.00)

6/28일    96.56(-0.49)  102.16(-0.66)     1223.70(+12.10)
6/27일    97.05(+1.55)  102.82(+1.16)     1211.60(-18.20)
6/26일    95.50(+0.18)  101.66(+0.40)     1229.80(-45.30)
6/25일    95.32(+0.14)  101.26(+0.10)     1275.10(-2.00)
6/24일    95.18(+1.49)  101.16(+0.25)     1277.10(-14.90)

6/21일    93.69(-1.45)  100.91(-1.24)     1292.00(+5.8)
6/20일    95.40(-2.84)  102.15(-3.97)     1286.20(-87.80)    
6/19일    98.24(-0.20)  106.12(+0.10)     1374.00(+7.10)
6/18일    98.44(+0.67)  106.02(+0.55)     1366.90(-16.20)
6/17일    97.77(-0.08)  105.47(-0.46)     1383.10(-4.50)

6/14일    97.85(+1.16)  105.93(+0.98)     1387.60(+9.80)
6/13일    96.69(+0.81)  104.25(+0.76)     1377.80(-14.20)
6/12일    95.88(+0.50)  103.49(+0.53)     1392.00(+15.00)
6/11일    95.38(-0.39)  102.96(-0.99)     1377.00(-9.00)
6/10일    95.77(-0.26)  103.95(-0.61)     1386.00(+3.00)

6/07일    96.03(+1.27)  104.56(+0.95)     1383.00(-32.80)
6/06일    94.76(+1.02)  103.61(+0.57)     1415.80(+17.30)
6/05일    93.74(+0.43)  103.04(-0.20)     1398.50(+1.30)
6/04일    93.31(-0.14)  103.24(+1.18)     1397.20(-14.70)
6/03일    93.45(+1.48)  102.06(+1.67)     1411.90(+18.90)

5/31일    91.97(-1.64)  100.39(-1.80)     1393.00(-0.19)
4/30일    93.46(-1.04)  102.37(-1.44)     1472.10(+4.70)    
3/29일                     휴장   
3/28일    97.23(+0.65)  110.02(+0.33)     1594.80(-11.40)
2/28일    92.05(-0.71)  111.38(-0.49)     1578.10(-17.60)
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] 김동호 기자 (goodhk@newspim.com)