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 |
|---|---|---|---|---|---|---|---|
 BRNN2024Brent Crude Futures (Jul 2024) | 2024-05-31 | 84.93 | +0.84% | 0.71 | 84.99 | 84.35 | 买入 |
| BRNQ2024Brent Crude Futures (Aug 2024) | 2024-06-28 | 84.62 | +0.81% | 0.68 | 84.64 | 84.09 | 买入 |
| BRNU2024Brent Crude Futures (Sep 2024) | 2024-07-31 | 84.14 | +0.78% | 0.65 | 84.16 | 83.64 | 买入 |
| BRNV2024Brent Crude Futures (Oct 2024) | 2024-08-30 | 83.61 | +0.76% | 0.63 | 83.62 | 83.14 | 强烈买入 |
| BRNX2024Brent Crude Futures (Nov 2024) | 2024-09-30 | 83.05 | +0.74% | 0.61 | 83.05 | 82.60 | 强烈买入 |
| BRNZ2024Brent Crude Futures (Dec 2024) | 2024-10-31 | 82.51 | +0.73% | 0.60 | 82.52 | 82.07 | 强烈买入 |
| BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 81.99 | +0.72% | 0.59 | 81.99 | 81.57 | 强烈买入 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 81.50 | +0.72% | 0.58 | 81.50 | 81.08 | 强烈买入 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 81.04 | +0.70% | 0.56 | 81.04 | 80.63 | 强烈买入 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 80.57 | +0.64% | 0.51 | 80.58 | 80.25 | 强烈买入 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 80.13 | +0.58% | 0.46 | 80.13 | 79.88 | 强烈买入 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 79.82 | +0.63% | 0.50 | 79.83 | 79.46 | 强烈买入 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 78.98 | 0.00% | 0.00 | 78.98 | 78.98 | 买入 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 78.64 | 0.00% | 0.00 | 78.64 | 78.64 | 买入 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 78.29 | 0.00% | 0.00 | 78.29 | 78.29 | 买入 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 77.97 | 0.00% | 0.00 | 77.97 | 77.97 | 买入 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 77.64 | 0.00% | 0.00 | 77.64 | 77.64 | 买入 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 77.75 | +0.57% | 0.44 | 77.75 | 77.44 | 强烈买入 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 77.00 | +0.81% | 0.62 | 77.00 | 77.00 | 强烈买入 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 76.71 | +0.78% | 0.59 | 76.71 | 76.71 | 强烈买入 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 76.42 | 0.00% | 0.00 | 76.42 | 76.42 | 买入 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 76.15 | +0.73% | 0.55 | 76.15 | 76.15 | 强烈买入 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 75.89 | +0.70% | 0.53 | 75.89 | 75.89 | 强烈买入 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 75.83 | +0.28% | 0.21 | 75.87 | 75.73 | 强烈买入 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 75.35 | +0.64% | 0.48 | 75.35 | 75.35 | 强烈买入 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 75.09 | +0.62% | 0.46 | 75.09 | 75.09 | 强烈买入 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 74.83 | +0.59% | 0.44 | 74.83 | 74.83 | 强烈买入 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 74.60 | +0.57% | 0.42 | 74.60 | 74.60 | 强烈买入 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 74.37 | +0.54% | 0.40 | 74.37 | 74.37 | 强烈买入 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 74.42 | +0.38% | 0.28 | 74.45 | 74.25 | 强烈买入 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 73.92 | +0.50% | 0.37 | 73.92 | 73.92 | 强烈买入 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 73.70 | +0.49% | 0.36 | 73.70 | 73.70 | 强烈买入 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 73.51 | 0.00% | 0.00 | 73.51 | 73.51 | 买入 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 73.33 | +0.44% | 0.32 | 73.33 | 73.33 | 强烈买入 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 73.16 | +0.43% | 0.31 | 73.16 | 73.16 | 强烈买入 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 72.99 | 0.00% | 0.00 | 72.99 | 72.99 | 买入 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 72.82 | +0.39% | 0.28 | 72.82 | 72.82 | 强烈买入 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 72.65 | +0.37% | 0.27 | 72.65 | 72.65 | 强烈买入 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 72.48 | +0.36% | 0.26 | 72.48 | 72.48 | 强烈买入 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 72.29 | +0.33% | 0.24 | 72.29 | 72.29 | 强烈买入 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 72.12 | +0.31% | 0.22 | 72.12 | 72.12 | 强烈买入 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 71.93 | 0.00% | 0.00 | 71.93 | 71.93 | 买入 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 71.80 | +0.28% | 0.20 | 71.80 | 71.80 | 强烈买入 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 71.67 | +0.27% | 0.19 | 71.67 | 71.67 | 强烈买入 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 71.55 | +0.25% | 0.18 | 71.55 | 71.55 | 买入 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 71.41 | +0.24% | 0.17 | 71.41 | 71.41 | 买入 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 71.28 | +0.22% | 0.16 | 71.28 | 71.28 | 买入 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 71.13 | +0.21% | 0.15 | 71.13 | 71.13 | 买入 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 71.00 | +0.20% | 0.14 | 71.00 | 71.00 | 买入 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 70.88 | +0.18% | 0.13 | 70.88 | 70.88 | 买入 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 70.75 | +0.17% | 0.12 | 70.75 | 70.75 | 买入 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 70.63 | +0.16% | 0.11 | 70.63 | 70.63 | 买入 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 70.50 | +0.14% | 0.10 | 70.50 | 70.50 | 买入 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 70.40 | 0.00% | 0.00 | 70.40 | 70.40 | 买入 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 70.32 | +0.13% | 0.09 | 70.32 | 70.32 | 买入 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 70.24 | +0.13% | 0.09 | 70.24 | 70.24 | 买入 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 70.17 | +0.13% | 0.09 | 70.17 | 70.17 | 买入 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 70.10 | +0.13% | 0.09 | 70.10 | 70.10 | 买入 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 70.04 | +0.13% | 0.09 | 70.04 | 70.04 | 买入 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 69.96 | +0.11% | 0.08 | 69.96 | 69.96 | 买入 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 69.89 | +0.11% | 0.08 | 69.89 | 69.89 | 买入 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 69.83 | +0.11% | 0.08 | 69.83 | 69.83 | 买入 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 69.76 | +0.11% | 0.08 | 69.76 | 69.76 | 买入 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 69.69 | +0.11% | 0.08 | 69.69 | 69.69 | 买入 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 69.62 | +0.12% | 0.08 | 69.62 | 69.62 | 买入 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 69.52 | +0.10% | 0.07 | 69.52 | 69.52 | 买入 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 69.47 | +0.10% | 0.07 | 69.47 | 69.47 | 买入 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 69.42 | +0.10% | 0.07 | 69.42 | 69.42 | 买入 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 69.38 | +0.10% | 0.07 | 69.38 | 69.38 | 买入 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 69.34 | +0.10% | 0.07 | 69.34 | 69.34 | 买入 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 69.30 | +0.10% | 0.07 | 69.30 | 69.30 | 买入 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 69.26 | +0.10% | 0.07 | 69.26 | 69.26 | 买入 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 69.22 | +0.10% | 0.07 | 69.22 | 69.22 | 买入 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 69.18 | +0.10% | 0.07 | 69.18 | 69.18 | 买入 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 69.15 | +0.10% | 0.07 | 69.15 | 69.15 | 买入 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 69.13 | +0.10% | 0.07 | 69.13 | 69.13 | 买入 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 69.11 | +0.10% | 0.07 | 69.11 | 69.11 | 买入 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 69.09 | +0.10% | 0.07 | 69.09 | 69.09 | 买入 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 69.06 | +0.10% | 0.07 | 69.06 | 69.06 | 买入 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 69.04 | +0.10% | 0.07 | 69.04 | 69.04 | 买入 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 69.02 | +0.10% | 0.07 | 69.02 | 69.02 | 买入 |