Brent Crude Futures合约
商品代码 | 到期时间 | 价格 | 涨跌 % | 涨跌 | 最高价 | 最低价 | 技术评级 |
|---|---|---|---|---|---|---|---|
 BRNQ2024Brent Crude Futures (Aug 2024) | 2024-06-28 | 82.62 | −0.16% | −0.13 | 83.39 | 81.92 | 买入 |
| BRNU2024Brent Crude Futures (Sep 2024) | 2024-07-31 | 82.08 | −0.27% | −0.22 | 82.92 | 81.55 | 买入 |
| BRNV2024Brent Crude Futures (Oct 2024) | 2024-08-30 | 81.50 | −0.37% | −0.30 | 82.39 | 81.13 | 买入 |
| BRNX2024Brent Crude Futures (Nov 2024) | 2024-09-30 | 80.97 | −0.42% | −0.34 | 81.88 | 80.68 | 买入 |
| BRNZ2024Brent Crude Futures (Dec 2024) | 2024-10-31 | 80.48 | −0.45% | −0.36 | 81.41 | 80.24 | 买入 |
| BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 80.03 | −0.46% | −0.37 | 80.96 | 79.81 | 买入 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 79.60 | −0.49% | −0.39 | 80.54 | 79.38 | 买入 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 79.20 | −0.50% | −0.40 | 80.13 | 78.97 | 买入 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 78.83 | −0.50% | −0.40 | 79.77 | 78.60 | 买入 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 78.48 | −0.49% | −0.39 | 79.39 | 78.28 | 买入 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 78.15 | −0.50% | −0.39 | 79.07 | 77.91 | 买入 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 77.83 | −0.50% | −0.39 | 78.73 | 77.64 | 买入 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 77.52 | −0.49% | −0.38 | 77.52 | 77.32 | 买入 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 77.21 | −0.48% | −0.37 | 77.25 | 77.01 | 买入 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 76.91 | −0.48% | −0.37 | 76.91 | 76.91 | 买入 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 76.62 | −0.48% | −0.37 | 76.62 | 76.62 | 买入 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 76.31 | −0.48% | −0.37 | 77.20 | 76.10 | 买入 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 76.03 | −0.48% | −0.37 | 76.03 | 76.03 | 买入 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 75.77 | −0.47% | −0.36 | 75.77 | 75.77 | 买入 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 75.51 | −0.47% | −0.36 | 75.51 | 75.51 | 买入 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 75.26 | 0.00% | 0.00 | 75.26 | 75.26 | 买入 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 75.03 | −0.45% | −0.34 | 75.03 | 75.03 | 买入 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 74.80 | −0.44% | −0.33 | 75.60 | 74.71 | 买入 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 74.55 | −0.44% | −0.33 | 74.55 | 74.55 | 买入 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 74.31 | −0.44% | −0.33 | 74.31 | 74.31 | 买入 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 74.08 | −0.44% | −0.33 | 74.08 | 74.08 | 买入 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 73.89 | −0.43% | −0.32 | 73.89 | 73.89 | 买入 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 73.70 | −0.42% | −0.31 | 73.70 | 73.70 | 买入 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 73.51 | −0.41% | −0.30 | 74.24 | 73.34 | 买入 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 73.32 | −0.39% | −0.29 | 73.32 | 73.32 | 买入 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 73.13 | −0.38% | −0.28 | 73.13 | 73.13 | 买入 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 72.97 | −0.37% | −0.27 | 72.97 | 72.97 | 买入 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 72.81 | −0.36% | −0.26 | 72.81 | 72.81 | 买入 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 72.68 | −0.37% | −0.27 | 72.68 | 72.68 | 买入 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 72.54 | −0.37% | −0.27 | 72.64 | 72.54 | 买入 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 72.38 | −0.37% | −0.27 | 72.38 | 72.38 | 买入 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 72.20 | −0.37% | −0.27 | 72.20 | 72.20 | 买入 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 72.04 | −0.37% | −0.27 | 72.04 | 72.04 | 买入 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 71.90 | −0.36% | −0.26 | 71.90 | 71.90 | 买入 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 71.77 | −0.35% | −0.25 | 71.77 | 71.77 | 买入 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 71.61 | −0.33% | −0.24 | 71.93 | 71.61 | 买入 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 71.53 | −0.33% | −0.24 | 71.53 | 71.53 | 买入 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 71.45 | −0.33% | −0.24 | 71.45 | 71.45 | 买入 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 71.35 | −0.34% | −0.24 | 71.35 | 71.35 | 买入 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 71.23 | −0.34% | −0.24 | 71.23 | 71.23 | 买入 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 71.13 | −0.32% | −0.23 | 71.13 | 71.13 | 买入 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 71.01 | −0.31% | −0.22 | 71.01 | 71.01 | 买入 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 70.89 | −0.30% | −0.21 | 70.89 | 70.89 | 买入 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 70.77 | −0.28% | −0.20 | 70.77 | 70.77 | 买入 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 70.64 | −0.27% | −0.19 | 70.64 | 70.64 | 买入 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 70.51 | −0.25% | −0.18 | 70.51 | 70.51 | 买入 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 70.38 | −0.26% | −0.18 | 70.38 | 70.38 | 买入 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 70.31 | −0.24% | −0.17 | 70.31 | 70.31 | 买入 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 70.25 | −0.24% | −0.17 | 70.25 | 70.25 | 买入 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 70.20 | −0.24% | −0.17 | 70.20 | 70.20 | 买入 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 70.14 | −0.24% | −0.17 | 70.14 | 70.14 | 买入 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 70.07 | −0.24% | −0.17 | 70.07 | 70.07 | 买入 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 70.00 | −0.24% | −0.17 | 70.00 | 70.00 | 买入 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 69.92 | −0.24% | −0.17 | 69.92 | 69.92 | 买入 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 69.85 | −0.24% | −0.17 | 69.85 | 69.85 | 买入 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 69.80 | −0.24% | −0.17 | 69.80 | 69.80 | 买入 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 69.75 | −0.24% | −0.17 | 69.75 | 69.75 | 买入 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 69.69 | −0.24% | −0.17 | 69.69 | 69.69 | 买入 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 69.62 | −0.24% | −0.17 | 69.62 | 69.62 | 买入 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 69.50 | −0.24% | −0.17 | 69.50 | 69.50 | 买入 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 69.45 | −0.24% | −0.17 | 69.45 | 69.45 | 买入 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 69.40 | −0.24% | −0.17 | 69.40 | 69.40 | 买入 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 69.35 | −0.24% | −0.17 | 69.35 | 69.35 | 买入 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 69.30 | −0.24% | −0.17 | 69.30 | 69.30 | 买入 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 69.25 | −0.24% | −0.17 | 69.25 | 69.25 | 买入 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 69.20 | −0.25% | −0.17 | 69.20 | 69.20 | 买入 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 69.16 | −0.25% | −0.17 | 69.16 | 69.16 | 买入 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 69.12 | −0.25% | −0.17 | 69.12 | 69.12 | 买入 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 69.09 | −0.25% | −0.17 | 69.09 | 69.09 | 买入 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 69.06 | −0.25% | −0.17 | 69.06 | 69.06 | 买入 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 69.03 | −0.25% | −0.17 | 69.03 | 69.03 | 买入 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 69.00 | −0.25% | −0.17 | 69.00 | 69.00 | 买入 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 68.97 | −0.25% | −0.17 | 68.97 | 68.97 | 买入 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 68.95 | −0.25% | −0.17 | 68.95 | 68.95 | 买入 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 68.93 | −0.25% | −0.17 | 68.93 | 68.93 | 买入 |