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 |
|---|---|---|---|---|---|---|---|
 BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 80.79 | −0.62% | −0.50 | 81.93 | 80.55 | 买入 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 79.57 | −0.43% | −0.34 | 80.47 | 79.27 | 买入 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 78.43 | −0.37% | −0.29 | 79.24 | 78.12 | 买入 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 77.45 | −0.37% | −0.29 | 78.22 | 77.16 | 买入 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 76.66 | −0.36% | −0.28 | 77.37 | 76.40 | 买入 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 75.98 | −0.34% | −0.26 | 76.65 | 75.77 | 买入 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 75.35 | −0.34% | −0.26 | 76.02 | 75.17 | 买入 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 74.79 | −0.33% | −0.25 | 75.45 | 74.63 | 买入 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 74.26 | −0.34% | −0.25 | 74.92 | 74.13 | 买入 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 73.80 | −0.32% | −0.24 | 74.45 | 73.66 | 买入 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 73.38 | −0.31% | −0.23 | 73.93 | 73.25 | 买入 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 73.00 | −0.31% | −0.23 | 73.60 | 72.88 | 买入 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 72.69 | −0.30% | −0.22 | 72.69 | 72.60 | 买入 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 72.40 | −0.30% | −0.22 | 72.40 | 72.37 | 买入 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 72.16 | −0.29% | −0.21 | 72.16 | 72.16 | 买入 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 71.94 | −0.29% | −0.21 | 72.46 | 71.81 | 买入 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 71.74 | −0.28% | −0.20 | 71.74 | 71.74 | 买入 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 71.53 | −0.26% | −0.19 | 71.53 | 71.53 | 买入 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 71.34 | −0.25% | −0.18 | 71.34 | 71.34 | 买入 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 71.17 | −0.24% | −0.17 | 71.17 | 71.17 | 买入 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 71.01 | −0.22% | −0.16 | 71.01 | 71.01 | 买入 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 70.85 | −0.21% | −0.15 | 71.36 | 70.71 | 买入 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 70.68 | −0.20% | −0.14 | 70.68 | 70.68 | 买入 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 70.53 | −0.18% | −0.13 | 70.53 | 70.53 | 买入 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 70.40 | −0.18% | −0.13 | 70.40 | 70.40 | 买入 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 70.28 | −0.18% | −0.13 | 70.28 | 70.28 | 买入 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 70.19 | −0.17% | −0.12 | 70.19 | 70.19 | 买入 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 70.11 | −0.17% | −0.12 | 70.51 | 70.06 | 买入 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 70.01 | −0.17% | −0.12 | 70.01 | 70.01 | 买入 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 69.89 | −0.17% | −0.12 | 69.89 | 69.89 | 买入 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 69.79 | −0.17% | −0.12 | 69.79 | 69.79 | 买入 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 69.71 | −0.17% | −0.12 | 69.71 | 69.71 | 买入 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 69.64 | −0.17% | −0.12 | 69.64 | 69.64 | 买入 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 69.57 | −0.17% | −0.12 | 69.99 | 69.48 | 买入 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 69.49 | −0.16% | −0.11 | 69.49 | 69.49 | 买入 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 69.42 | −0.16% | −0.11 | 69.42 | 69.42 | 买入 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 69.35 | −0.16% | −0.11 | 69.35 | 69.35 | 买入 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 69.30 | −0.16% | −0.11 | 69.30 | 69.30 | 买入 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 69.25 | −0.16% | −0.11 | 69.25 | 69.25 | 买入 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 69.21 | −0.16% | −0.11 | 69.21 | 69.21 | 买入 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 69.16 | −0.16% | −0.11 | 69.16 | 69.16 | 买入 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 69.09 | −0.16% | −0.11 | 69.09 | 69.09 | 买入 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 69.04 | −0.16% | −0.11 | 69.04 | 69.04 | 买入 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 68.99 | −0.16% | −0.11 | 68.99 | 68.99 | 买入 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 68.96 | −0.16% | −0.11 | 68.96 | 68.96 | 买入 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 68.89 | −0.14% | −0.10 | 69.13 | 68.75 | 买入 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 68.82 | −0.15% | −0.10 | 68.82 | 68.82 | 买入 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 68.77 | −0.15% | −0.10 | 68.77 | 68.77 | 买入 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 68.73 | −0.15% | −0.10 | 68.73 | 68.73 | 买入 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 68.70 | −0.15% | −0.10 | 68.70 | 68.70 | 买入 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 68.66 | −0.16% | −0.11 | 68.66 | 68.66 | 买入 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 68.64 | −0.16% | −0.11 | 68.64 | 68.64 | 买入 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 68.60 | −0.15% | −0.10 | 68.60 | 68.60 | 买入 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 68.56 | −0.15% | −0.10 | 68.56 | 68.56 | 买入 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 68.52 | −0.15% | −0.10 | 68.52 | 68.52 | 买入 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 68.50 | −0.15% | −0.10 | 68.50 | 68.50 | 买入 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 68.47 | −0.15% | −0.10 | 68.47 | 68.47 | 买入 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 68.45 | −0.15% | −0.10 | 68.45 | 68.45 | 买入 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 68.42 | −0.15% | −0.10 | 68.42 | 68.42 | 买入 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 68.40 | −0.15% | −0.10 | 68.40 | 68.40 | 买入 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 68.38 | −0.15% | −0.10 | 68.38 | 68.38 | 买入 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 68.36 | −0.15% | −0.10 | 68.36 | 68.36 | 买入 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 68.34 | −0.15% | −0.10 | 68.34 | 68.34 | 买入 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 68.32 | −0.15% | −0.10 | 68.32 | 68.32 | 买入 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 68.30 | −0.15% | −0.10 | 68.30 | 68.30 | 买入 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 68.28 | −0.15% | −0.10 | 68.28 | 68.28 | 买入 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 68.26 | −0.15% | −0.10 | 68.26 | 68.26 | 买入 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 68.24 | −0.15% | −0.10 | 68.24 | 68.24 | 买入 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 68.22 | −0.15% | −0.10 | 68.22 | 68.22 | 买入 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 68.20 | −0.15% | −0.10 | 68.20 | 68.20 | 买入 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 68.18 | −0.15% | −0.10 | 68.18 | 68.18 | 买入 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 68.16 | −0.15% | −0.10 | 68.16 | 68.16 | 买入 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 68.14 | −0.15% | −0.10 | 68.14 | 68.14 | 买入 |
| BRNJ2031Brent Crude Futures (Apr 2031) | 2031-02-28 | 68.12 | −0.15% | −0.10 | 68.12 | 68.12 | 买入 |
| BRNK2031Brent Crude Futures (May 2031) | 2031-03-31 | 68.10 | −0.15% | −0.10 | 68.10 | 68.10 | 买入 |
| BRNM2031Brent Crude Futures (Jun 2031) | 2031-04-30 | 68.09 | −0.15% | −0.10 | 68.09 | 68.09 | 买入 |
| BRNN2031Brent Crude Futures (Jul 2031) | 2031-05-30 | 68.08 | −0.15% | −0.10 | 68.08 | 68.08 | 买入 |
| BRNQ2031Brent Crude Futures (Aug 2031) | 2031-06-30 | 68.07 | −0.15% | −0.10 | 68.07 | 68.07 | 买入 |
| BRNU2031Brent Crude Futures (Sep 2031) | 2031-07-31 | 68.06 | −0.15% | −0.10 | 68.06 | 68.06 | 买入 |
| BRNV2031Brent Crude Futures (Oct 2031) | 2031-08-29 | 68.05 | −0.15% | −0.10 | 68.05 | 68.05 | 买入 |
| BRNX2031Brent Crude Futures (Nov 2031) | 2031-09-30 | 68.04 | −0.15% | −0.10 | 68.04 | 68.04 | 买入 |
| BRNZ2031Brent Crude Futures (Dec 2031) | 2031-10-31 | 68.03 | −0.15% | −0.10 | 68.03 | 68.03 | 买入 |
| BRNF2032Brent Crude Futures (Jan 2032) | 2031-11-28 | 68.02 | −0.15% | −0.10 | 68.02 | 68.02 | 买入 |
| BRNG2032Brent Crude Futures (Feb 2032) | 2031-12-30 | 68.01 | −0.15% | −0.10 | 68.01 | 68.01 | 买入 |
| BRNH2032Brent Crude Futures (Mar 2032) | 2032-01-30 | 68.00 | −0.15% | −0.10 | 68.00 | 68.00 | 买入 |