(단위: 美달러/배럴, 美달러/트로이온스, 최근월 선물 기준)
----------------------------------------------------
구분... WTI (등락폭)... 브렌트 (등락폭)... 금선물 (등락폭)
----------------------------------------------------
2013년
----------------------------------------------------
WTI 11월물, 브렌트유 11월물, 금선물 12월물 ()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)
------------------------------------------------------------
10/04일  103.84(+0.53)  109.46(+0.46)     1309.90(-7.70)
10/03일  103.31(-0.79)  109.00(-0.19)     1317.60(-3.10)
10/02일  104.10(+2.06)  109.19(+1.25)     1320.70(+34.60)
10/01일  102.04(-0.29)  107.94(-0.43)     1286.10(-40.90)
9/30일   102.33(-0.54)  108.37(-0.26)     1327.00(-12.20)

9/27일   102.87(-0.16)  108.63(-0.58)     1339.20(+15.10)
9/26일   103.03(+0.37)  109.21(+0.89)     1324.10(-12.10)  
9/25일   102.66(-0.47)  108.32(-0.32)     1336.20(+19.90)
9/24일   103.13(-0.46)  108.64(+0.48)     1316.30(-10.70)
9/23일   103.59(-1.08)  108.16(-1.06)     1327.00(-5.50)

9/20일   104.67(-1.72)  109.22(+0.46)     1332.50(-36.80)
9/19일   106.39(-1.68)  108.76(-1.84)     1369.30(+61.70)
9/18일   108.07(+2.65)  110.60(+2.41)     1307.60(-1.80)
9/17일   105.42(-1.17)  108.19(-1.88)     1309.40(-8.40)
9/16일   106.59(-1.62)  110.07(-2.71)     1317.80(+9.20)    

9/13일   108.21(-0.39)  112.78(+0.15)     1308.60(-22.00)
9/12일   108.60(+1.04)  112.63(+1.13)     1330.60(-33.20)
9/11일   107.56(+0.17)  111.50(+0.25)     1363.80(-0.20)
9/10일   107.39(-2.13)  111.25(-2.47)     1364.00(-22.70)
9/09일   109.52(-1.01)  113.72(-2.40)     1386.70(+0.20)     

9/06일   110.53(+2.16)  116.12(+0.86)     1386.50(+13.50)
9/05일   108.37(+1.14)  115.26(+0.35)     1373.00(-17.00)
9/04일   107.23(-1.31)  114.91(-0.77)     1390.00(-22.00)
9/03일   108.54(+0.89)  115.68(+1.67)     1412.00(+15.90)
9/02일                     휴장

8/30일   107.65(-1.15)  114.01(-1.15)     1396.10(-16.80)
8/29일   108.80(-1.30)  115.16(-1.45)     1412.90(-5.90)
8/28일   110.10(+1.09)  116.61(+2.25)     1418.80(-1.40)
8/27일   109.01(+3.09)  114.36(+3.63)     1420.20(+27.10)
8/26일   105.92(-0.50)  110.73(-0.31)     1393.10(-2.70)

8/23일   106.42(+1.39)  111.04(+1.14)     1395.80(+25.00)
8/22일   105.03(+1.18)  109.90(+0.09)     1370.80(+0.70)
8/21일   103.85(-1.11)  109.81(-0.34)     1370.10(-2.50)
8/20일   104.96(-2.14)  110.15(+0.25)     1372.60(+6.90)
8/19일   107.10(-0.36)  109.90(-0.50)     1365.70(-5.30)

8/16일   107.46(+0.13)  110.40(+0.80)     1371.00(+10.10)
8/15일   107.33(+0.48)  111.11(+0.91)     1360.90(+27.50)
8/14일   106.85(+0.02)  110.20(+0.38)     1333.40(+12.90)
8/13일   106.83(+0.72)  109.82(+0.85)     1320.50(-13.70)
8/12일   106.11(+0.14)  108.97(+0.75)     1334.20(+22.00)

8/09일   105.97(+2.57)  108.22(+1.54)     1312.20(+2.30)
8/08일   103.40(-0.97)  106.68(-0.76)     1309.90(+24.60)
8/07일   104.37(-0.93)  107.44(-0.74)     1285.30(+2.80)     
8/06일   105.30(-1.26)  108.18(-0.52)     1282.50(-19.90)
8/05일   106.56(-0.38)  108.70(-0.25)     1302.40(-8.10)

8/02일   106.94(-0.95)  108.95(-0.59)     1310.50(-0.70)
8/01일   107.89(+2.86)  109.54(+1.84)     1311.20(-1.20)

7/31일   105.03(+1.95)  107.70(+0.79)     1312.40(-11.60)
6/28일    96.56(-0.49)  102.16(-0.66)     1223.70(+12.10)
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)
----------------------------------------------------

※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)