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 | 77.05 | +0.98% | 0.75 | 77.30 | 75.91 | 买入 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 76.40 | +0.91% | 0.69 | 76.62 | 75.33 | 买入 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 75.87 | +0.84% | 0.63 | 76.09 | 74.88 | 买入 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 75.45 | +0.79% | 0.59 | 75.67 | 74.51 | 买入 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 75.06 | +0.74% | 0.55 | 75.27 | 74.17 | 买入 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 74.67 | +0.69% | 0.51 | 74.89 | 73.84 | 买入 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 74.30 | +0.65% | 0.48 | 74.50 | 73.50 | 买入 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 73.94 | +0.61% | 0.45 | 74.14 | 73.19 | 买入 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 73.60 | +0.57% | 0.42 | 73.80 | 72.88 | 买入 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 73.28 | +0.54% | 0.39 | 73.49 | 72.59 | 买入 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 72.96 | +0.50% | 0.36 | 73.17 | 72.31 | 买入 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 72.67 | +0.48% | 0.35 | 72.87 | 72.04 | 买入 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 72.42 | +0.47% | 0.34 | 72.42 | 72.42 | 买入 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 72.19 | +0.45% | 0.32 | 72.19 | 72.19 | 买入 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 71.99 | +0.43% | 0.31 | 71.99 | 71.99 | 买入 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 71.81 | +0.41% | 0.29 | 72.01 | 71.27 | 买入 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 71.63 | +0.39% | 0.28 | 71.63 | 71.63 | 买入 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 71.44 | +0.38% | 0.27 | 71.44 | 71.44 | 买入 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 71.25 | +0.35% | 0.25 | 71.25 | 71.25 | 买入 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 71.08 | +0.32% | 0.23 | 71.08 | 71.08 | 买入 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 70.92 | +0.31% | 0.22 | 70.92 | 70.92 | 买入 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 70.76 | +0.30% | 0.21 | 70.99 | 70.34 | 买入 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 70.58 | +0.28% | 0.20 | 70.58 | 70.58 | 买入 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 70.43 | +0.27% | 0.19 | 70.43 | 70.43 | 买入 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 70.30 | +0.26% | 0.18 | 70.30 | 70.30 | 买入 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 70.19 | +0.24% | 0.17 | 70.19 | 70.19 | 买入 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 70.10 | +0.23% | 0.16 | 70.10 | 70.10 | 买入 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 70.01 | +0.21% | 0.15 | 70.22 | 69.80 | 买入 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 69.92 | +0.21% | 0.15 | 69.92 | 69.92 | 买入 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 69.81 | +0.20% | 0.14 | 69.81 | 69.81 | 买入 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 69.70 | +0.19% | 0.13 | 69.70 | 69.70 | 买入 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 69.59 | +0.17% | 0.12 | 69.59 | 69.59 | 买入 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 69.52 | +0.16% | 0.11 | 69.52 | 69.52 | 买入 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 69.45 | +0.16% | 0.11 | 69.69 | 69.30 | 中立 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 69.38 | +0.16% | 0.11 | 69.38 | 69.38 | 买入 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 69.33 | +0.16% | 0.11 | 69.33 | 69.33 | 买入 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 69.27 | +0.17% | 0.12 | 69.27 | 69.27 | 买入 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 69.21 | +0.16% | 0.11 | 69.21 | 69.21 | 买入 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 69.16 | +0.14% | 0.10 | 69.16 | 69.16 | 买入 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 69.11 | +0.12% | 0.08 | 69.11 | 69.11 | 买入 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 69.05 | +0.12% | 0.08 | 69.05 | 69.05 | 买入 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 68.99 | +0.13% | 0.09 | 68.99 | 68.99 | 买入 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 68.92 | +0.15% | 0.10 | 68.92 | 68.92 | 买入 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 68.85 | +0.13% | 0.09 | 68.85 | 68.85 | 买入 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 68.80 | +0.12% | 0.08 | 68.80 | 68.80 | 买入 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 68.77 | +0.12% | 0.08 | 68.90 | 68.77 | 中立 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 68.75 | +0.09% | 0.06 | 68.75 | 68.75 | 买入 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 68.71 | +0.09% | 0.06 | 68.71 | 68.71 | 买入 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 68.67 | +0.07% | 0.05 | 68.67 | 68.67 | 买入 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 68.63 | +0.07% | 0.05 | 68.63 | 68.63 | 买入 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 68.59 | +0.07% | 0.05 | 68.59 | 68.59 | 买入 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 68.55 | +0.07% | 0.05 | 68.55 | 68.55 | 买入 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 68.51 | +0.06% | 0.04 | 68.51 | 68.51 | 买入 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 68.47 | +0.07% | 0.05 | 68.47 | 68.47 | 买入 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 68.43 | +0.07% | 0.05 | 68.43 | 68.43 | 买入 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 68.39 | +0.07% | 0.05 | 68.39 | 68.39 | 买入 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 68.35 | +0.07% | 0.05 | 68.35 | 68.35 | 买入 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 68.32 | +0.07% | 0.05 | 68.32 | 68.32 | 买入 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 68.29 | +0.07% | 0.05 | 68.29 | 68.29 | 买入 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 68.28 | +0.07% | 0.05 | 68.28 | 68.28 | 买入 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 68.27 | +0.06% | 0.04 | 68.27 | 68.27 | 买入 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 68.26 | +0.06% | 0.04 | 68.26 | 68.26 | 买入 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 68.25 | +0.07% | 0.05 | 68.25 | 68.25 | 买入 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 68.22 | +0.10% | 0.07 | 68.22 | 68.22 | 买入 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 68.20 | +0.10% | 0.07 | 68.20 | 68.20 | 买入 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 68.18 | +0.10% | 0.07 | 68.18 | 68.18 | 买入 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 68.15 | +0.10% | 0.07 | 68.15 | 68.15 | 买入 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 68.13 | +0.12% | 0.08 | 68.13 | 68.13 | 买入 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 68.10 | +0.12% | 0.08 | 68.10 | 68.10 | 买入 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 68.07 | +0.13% | 0.09 | 68.07 | 68.07 | 买入 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 68.05 | +0.13% | 0.09 | 68.05 | 68.05 | 买入 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 68.03 | +0.13% | 0.09 | 68.03 | 68.03 | 买入 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 68.01 | +0.13% | 0.09 | 68.01 | 68.01 | 买入 |
| BRNJ2031Brent Crude Futures (Apr 2031) | 2031-02-28 | 67.99 | +0.13% | 0.09 | 67.99 | 67.99 | 中立 |
| BRNK2031Brent Crude Futures (May 2031) | 2031-03-31 | 67.97 | +0.13% | 0.09 | 67.97 | 67.97 | 中立 |
| BRNM2031Brent Crude Futures (Jun 2031) | 2031-04-30 | 67.95 | +0.13% | 0.09 | 67.95 | 67.95 | 中立 |
| BRNN2031Brent Crude Futures (Jul 2031) | 2031-05-30 | 67.94 | +0.13% | 0.09 | 67.94 | 67.94 | 中立 |
| BRNQ2031Brent Crude Futures (Aug 2031) | 2031-06-30 | 67.93 | +0.13% | 0.09 | 67.93 | 67.93 | 中立 |
| BRNU2031Brent Crude Futures (Sep 2031) | 2031-07-31 | 67.92 | +0.13% | 0.09 | 67.92 | 67.92 | 中立 |
| BRNV2031Brent Crude Futures (Oct 2031) | 2031-08-29 | 67.91 | +0.13% | 0.09 | 67.91 | 67.91 | 中立 |
| BRNX2031Brent Crude Futures (Nov 2031) | 2031-09-30 | 67.90 | +0.13% | 0.09 | 67.90 | 67.90 | 中立 |
| BRNZ2031Brent Crude Futures (Dec 2031) | 2031-10-31 | 67.89 | +0.13% | 0.09 | 67.89 | 67.89 | 中立 |
| BRNF2032Brent Crude Futures (Jan 2032) | 2031-11-28 | 67.88 | +0.13% | 0.09 | 67.88 | 67.88 | 中立 |
| BRNG2032Brent Crude Futures (Feb 2032) | 2031-12-30 | 67.87 | +0.13% | 0.09 | 67.87 | 67.87 | 中立 |
| BRNH2032Brent Crude Futures (Mar 2032) | 2032-01-30 | 67.86 | +0.13% | 0.09 | 67.86 | 67.86 | 中立 |