Brent Crude Futures合约
商品代码 | 到期时间 | 价格 | 更改 % | 更改 | 最高价 | 最低价 | 技术评级 |
|---|---|---|---|---|---|---|---|
 BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 74.46 | +0.39% | 0.29 | 74.46 | 73.80 | 买入 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 74.04 | +0.34% | 0.25 | 74.13 | 73.35 | 买入 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 73.55 | +0.33% | 0.24 | 73.65 | 72.92 | 买入 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 73.18 | +0.34% | 0.25 | 73.27 | 72.56 | 买入 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 72.87 | +0.36% | 0.26 | 72.94 | 72.26 | 买入 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 72.56 | +0.36% | 0.26 | 72.62 | 71.96 | 买入 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 72.25 | +0.36% | 0.26 | 72.27 | 71.66 | 买入 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 71.95 | +0.35% | 0.25 | 72.00 | 71.37 | 买入 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 71.72 | +0.43% | 0.31 | 71.72 | 71.10 | 买入 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 71.43 | +0.41% | 0.29 | 71.43 | 70.84 | 买入 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 71.15 | +0.37% | 0.26 | 71.21 | 70.58 | 买入 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 70.52 | −0.16% | −0.11 | 70.70 | 70.46 | 卖出 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 70.41 | +0.01% | 0.01 | 70.41 | 70.41 | 中立 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 70.21 | 0.00% | 0.00 | 70.21 | 70.21 | 中立 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 70.07 | +0.03% | 0.02 | 70.07 | 70.07 | 卖出 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 69.92 | 0.00% | 0.00 | 69.92 | 69.92 | 卖出 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 70.11 | +0.44% | 0.31 | 70.11 | 69.54 | 中立 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 69.67 | +0.55% | 0.38 | 69.67 | 69.67 | 中立 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 69.52 | 0.00% | 0.00 | 69.52 | 69.52 | 卖出 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 69.38 | 0.00% | 0.00 | 69.38 | 69.38 | 卖出 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 69.26 | 0.00% | 0.00 | 69.26 | 69.26 | 卖出 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 69.13 | +0.42% | 0.29 | 69.13 | 69.13 | 中立 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 69.25 | +0.35% | 0.24 | 69.29 | 68.82 | 中立 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 68.87 | +0.39% | 0.27 | 68.87 | 68.87 | 卖出 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 68.76 | +0.38% | 0.26 | 68.76 | 68.76 | 卖出 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 68.67 | +0.37% | 0.25 | 68.67 | 68.67 | 卖出 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 68.58 | +0.34% | 0.23 | 68.58 | 68.58 | 卖出 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 68.52 | +0.31% | 0.21 | 68.52 | 68.52 | 卖出 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 68.68 | +0.32% | 0.22 | 68.68 | 68.40 | 中立 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 68.39 | +0.26% | 0.18 | 68.39 | 68.39 | 卖出 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 68.31 | +0.25% | 0.17 | 68.31 | 68.31 | 卖出 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 68.25 | +0.23% | 0.16 | 68.25 | 68.25 | 卖出 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 68.17 | +0.22% | 0.15 | 68.17 | 68.17 | 卖出 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 68.09 | +0.21% | 0.14 | 68.09 | 68.09 | 卖出 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 68.23 | +0.29% | 0.20 | 68.23 | 67.98 | 卖出 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 67.98 | +0.16% | 0.11 | 67.98 | 67.98 | 卖出 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 67.94 | +0.15% | 0.10 | 67.94 | 67.94 | 卖出 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 67.89 | +0.13% | 0.09 | 67.89 | 67.89 | 卖出 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 67.87 | +0.12% | 0.08 | 67.87 | 67.87 | 卖出 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 67.85 | +0.12% | 0.08 | 67.85 | 67.85 | 卖出 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 67.81 | +0.12% | 0.08 | 67.81 | 67.81 | 卖出 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 67.77 | +0.10% | 0.07 | 67.77 | 67.77 | 卖出 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 67.73 | +0.09% | 0.06 | 67.73 | 67.73 | 卖出 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 67.68 | +0.07% | 0.05 | 67.68 | 67.68 | 卖出 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 67.63 | +0.06% | 0.04 | 67.63 | 67.63 | 卖出 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 67.61 | +0.06% | 0.04 | 67.61 | 67.61 | 卖出 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 67.63 | +0.07% | 0.05 | 67.63 | 67.60 | 卖出 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 67.58 | +0.06% | 0.04 | 67.58 | 67.58 | 卖出 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 67.56 | +0.04% | 0.03 | 67.56 | 67.56 | 卖出 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 67.55 | +0.03% | 0.02 | 67.55 | 67.55 | 卖出 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 67.54 | +0.01% | 0.01 | 67.54 | 67.54 | 卖出 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 67.52 | +0.01% | 0.01 | 67.52 | 67.52 | 卖出 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 67.48 | +0.01% | 0.01 | 67.48 | 67.48 | 卖出 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 67.47 | +0.01% | 0.01 | 67.47 | 67.47 | 卖出 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 67.44 | 0.00% | 0.00 | 67.44 | 67.44 | 卖出 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 67.40 | −0.01% | −0.01 | 67.40 | 67.40 | 卖出 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 67.38 | −0.01% | −0.01 | 67.38 | 67.38 | 卖出 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 67.35 | −0.01% | −0.01 | 67.35 | 67.35 | 卖出 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 67.32 | 0.00% | 0.00 | 67.32 | 67.32 | 卖出 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 67.30 | −0.01% | −0.01 | 67.30 | 67.30 | 卖出 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 67.29 | −0.01% | −0.01 | 67.29 | 67.29 | 卖出 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 67.29 | −0.01% | −0.01 | 67.29 | 67.29 | 卖出 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 67.29 | −0.01% | −0.01 | 67.29 | 67.29 | 卖出 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 67.28 | −0.01% | −0.01 | 67.28 | 67.28 | 卖出 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 67.26 | −0.01% | −0.01 | 67.26 | 67.26 | 卖出 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 67.24 | −0.01% | −0.01 | 67.24 | 67.24 | 卖出 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 67.22 | −0.01% | −0.01 | 67.22 | 67.22 | 卖出 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 67.20 | −0.01% | −0.01 | 67.20 | 67.20 | 卖出 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 67.18 | −0.01% | −0.01 | 67.18 | 67.18 | 卖出 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 67.17 | −0.01% | −0.01 | 67.17 | 67.17 | 卖出 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 67.15 | −0.01% | −0.01 | 67.15 | 67.15 | 卖出 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 67.13 | −0.01% | −0.01 | 67.13 | 67.13 | 卖出 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 67.11 | −0.01% | −0.01 | 67.11 | 67.11 | 卖出 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 67.09 | −0.01% | −0.01 | 67.09 | 67.09 | 卖出 |
| BRNJ2031Brent Crude Futures (Apr 2031) | 2031-02-28 | 67.07 | −0.01% | −0.01 | 67.07 | 67.07 | — |
| BRNK2031Brent Crude Futures (May 2031) | 2031-03-31 | 67.05 | −0.01% | −0.01 | 67.05 | 67.05 | — |
| BRNM2031Brent Crude Futures (Jun 2031) | 2031-04-30 | 67.03 | −0.01% | −0.01 | 67.03 | 67.03 | — |
| BRNN2031Brent Crude Futures (Jul 2031) | 2031-05-30 | 67.02 | −0.01% | −0.01 | 67.02 | 67.02 | — |
| BRNQ2031Brent Crude Futures (Aug 2031) | 2031-06-30 | 67.01 | −0.01% | −0.01 | 67.01 | 67.01 | — |
| BRNU2031Brent Crude Futures (Sep 2031) | 2031-07-31 | 67.00 | −0.01% | −0.01 | 67.00 | 67.00 | — |
| BRNV2031Brent Crude Futures (Oct 2031) | 2031-08-29 | 66.99 | −0.01% | −0.01 | 66.99 | 66.99 | — |
| BRNX2031Brent Crude Futures (Nov 2031) | 2031-09-30 | 66.98 | −0.01% | −0.01 | 66.98 | 66.98 | — |
| BRNZ2031Brent Crude Futures (Dec 2031) | 2031-10-31 | 66.97 | −0.01% | −0.01 | 66.97 | 66.97 | — |
| BRNF2032Brent Crude Futures (Jan 2032) | 2031-11-28 | 66.96 | −0.01% | −0.01 | 66.96 | 66.96 | — |
| BRNG2032Brent Crude Futures (Feb 2032) | 2031-12-30 | 66.95 | −0.01% | −0.01 | 66.95 | 66.95 | — |
| BRNH2032Brent Crude Futures (Mar 2032) | 2032-01-30 | 66.94 | −0.01% | −0.01 | 66.94 | 66.94 | — |