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 | 85.56 | +0.27% | 0.23 | 85.57 | 84.90 | 买入 |
| BRNU2024Brent Crude Futures (Sep 2024) | 2024-07-31 | 84.76 | +0.27% | 0.23 | 84.77 | 84.17 | 买入 |
| BRNV2024Brent Crude Futures (Oct 2024) | 2024-08-30 | 84.04 | +0.30% | 0.25 | 84.04 | 83.51 | 买入 |
| BRNX2024Brent Crude Futures (Nov 2024) | 2024-09-30 | 83.41 | +0.31% | 0.26 | 83.41 | 82.92 | 买入 |
| BRNZ2024Brent Crude Futures (Dec 2024) | 2024-10-31 | 82.85 | +0.36% | 0.30 | 82.85 | 82.35 | 买入 |
| BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 82.28 | +0.35% | 0.29 | 82.28 | 81.81 | 买入 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 81.75 | +0.36% | 0.29 | 81.75 | 81.31 | 买入 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 81.26 | +0.37% | 0.30 | 81.26 | 80.83 | 买入 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 80.80 | +0.37% | 0.30 | 80.80 | 80.38 | 买入 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 80.38 | +0.39% | 0.31 | 80.38 | 79.98 | 强烈买入 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 79.97 | +0.39% | 0.31 | 79.97 | 79.56 | 强烈买入 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 79.59 | +0.39% | 0.31 | 79.59 | 79.22 | 强烈买入 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 78.90 | 0.00% | 0.00 | 78.90 | 78.90 | 买入 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 78.53 | 0.00% | 0.00 | 78.53 | 78.53 | 买入 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 78.18 | 0.00% | 0.00 | 78.18 | 78.18 | 买入 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 77.83 | 0.00% | 0.00 | 77.83 | 77.83 | 买入 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 77.78 | +0.39% | 0.30 | 77.78 | 77.40 | 强烈买入 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 77.16 | 0.00% | 0.00 | 77.16 | 77.16 | 买入 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 76.86 | 0.00% | 0.00 | 76.86 | 76.86 | 买入 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 76.56 | 0.00% | 0.00 | 76.56 | 76.56 | 买入 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 76.28 | +1.19% | 0.90 | 76.28 | 76.28 | 强烈买入 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 76.01 | +1.18% | 0.89 | 76.01 | 76.01 | 强烈买入 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 76.00 | +0.32% | 0.24 | 76.00 | 75.71 | 强烈买入 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 75.49 | +1.18% | 0.88 | 75.49 | 75.49 | 强烈买入 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 75.25 | +1.18% | 0.88 | 75.25 | 75.25 | 强烈买入 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 75.01 | 0.00% | 0.00 | 75.01 | 75.01 | 买入 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 74.80 | +1.19% | 0.88 | 74.80 | 74.80 | 强烈买入 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 74.58 | +1.18% | 0.87 | 74.58 | 74.58 | 强烈买入 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 74.58 | +0.28% | 0.21 | 74.59 | 74.32 | 强烈买入 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 74.16 | +1.17% | 0.86 | 74.16 | 74.16 | 强烈买入 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 73.97 | 0.00% | 0.00 | 73.97 | 73.97 | 买入 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 73.80 | 0.00% | 0.00 | 73.80 | 73.80 | 买入 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 73.63 | +1.20% | 0.87 | 73.63 | 73.63 | 强烈买入 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 73.48 | +1.20% | 0.87 | 73.48 | 73.48 | 强烈买入 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 73.33 | 0.00% | 0.00 | 73.33 | 73.33 | 买入 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 73.16 | +1.20% | 0.87 | 73.16 | 73.16 | 强烈买入 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 72.98 | +1.21% | 0.87 | 72.98 | 72.98 | 强烈买入 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 72.81 | +1.21% | 0.87 | 72.81 | 72.81 | 强烈买入 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 72.65 | +1.20% | 0.86 | 72.65 | 72.65 | 强烈买入 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 72.52 | +1.20% | 0.86 | 72.52 | 72.52 | 强烈买入 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 72.30 | −0.08% | −0.06 | 72.33 | 72.30 | 买入 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 72.25 | +1.16% | 0.83 | 72.25 | 72.25 | 强烈买入 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 72.14 | +1.12% | 0.80 | 72.14 | 72.14 | 强烈买入 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 72.03 | +1.11% | 0.79 | 72.03 | 72.03 | 强烈买入 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 71.92 | +1.12% | 0.80 | 71.92 | 71.92 | 强烈买入 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 71.81 | +1.13% | 0.80 | 71.81 | 71.81 | 强烈买入 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 71.70 | +1.16% | 0.82 | 71.70 | 71.70 | 强烈买入 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 71.59 | +1.17% | 0.83 | 71.59 | 71.59 | 强烈买入 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 71.48 | +1.19% | 0.84 | 71.48 | 71.48 | 强烈买入 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 71.37 | +1.22% | 0.86 | 71.37 | 71.37 | 强烈买入 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 71.26 | +1.25% | 0.88 | 71.26 | 71.26 | 强烈买入 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 71.15 | +1.28% | 0.90 | 71.15 | 71.15 | 强烈买入 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 70.96 | −0.11% | −0.08 | 70.99 | 70.96 | 买入 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 70.97 | +1.21% | 0.85 | 70.97 | 70.97 | 强烈买入 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 70.90 | +1.18% | 0.83 | 70.90 | 70.90 | 强烈买入 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 70.83 | +1.17% | 0.82 | 70.83 | 70.83 | 强烈买入 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 70.76 | +1.17% | 0.82 | 70.76 | 70.76 | 强烈买入 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 70.69 | +1.17% | 0.82 | 70.69 | 70.69 | 强烈买入 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 70.62 | +1.19% | 0.83 | 70.62 | 70.62 | 强烈买入 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 70.55 | +1.19% | 0.83 | 70.55 | 70.55 | 强烈买入 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 70.49 | +1.18% | 0.82 | 70.49 | 70.49 | 强烈买入 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 70.43 | +1.16% | 0.81 | 70.43 | 70.43 | 强烈买入 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 70.37 | +1.16% | 0.81 | 70.37 | 70.37 | 强烈买入 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 70.31 | +1.18% | 0.82 | 70.31 | 70.31 | 强烈买入 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 70.25 | +1.27% | 0.88 | 70.25 | 70.25 | 强烈买入 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 70.20 | +1.27% | 0.88 | 70.20 | 70.20 | 强烈买入 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 70.15 | +1.27% | 0.88 | 70.15 | 70.15 | 强烈买入 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 70.10 | +1.27% | 0.88 | 70.10 | 70.10 | 强烈买入 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 70.05 | +1.27% | 0.88 | 70.05 | 70.05 | 强烈买入 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 70.00 | +1.27% | 0.88 | 70.00 | 70.00 | 强烈买入 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 69.95 | +1.27% | 0.88 | 69.95 | 69.95 | 强烈买入 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 69.91 | +1.27% | 0.88 | 69.91 | 69.91 | 强烈买入 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 69.87 | +1.28% | 0.88 | 69.87 | 69.87 | 强烈买入 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 69.84 | +1.28% | 0.88 | 69.84 | 69.84 | 强烈买入 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 69.81 | +1.28% | 0.88 | 69.81 | 69.81 | 强烈买入 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 69.78 | +1.28% | 0.88 | 69.78 | 69.78 | 强烈买入 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 69.75 | +1.28% | 0.88 | 69.75 | 69.75 | 强烈买入 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 69.72 | +1.28% | 0.88 | 69.72 | 69.72 | 强烈买入 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 69.70 | +1.28% | 0.88 | 69.70 | 69.70 | 强烈买入 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 69.68 | +1.28% | 0.88 | 69.68 | 69.68 | 强烈买入 |