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 | 79.15 | −1.25% | −1.00 | 80.46 | 79.05 | 买入 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 78.29 | −1.02% | −0.81 | 79.37 | 78.21 | 买入 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 77.48 | −0.83% | −0.65 | 78.39 | 77.40 | 买入 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 76.75 | −0.66% | −0.51 | 77.47 | 76.67 | 买入 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 76.09 | −0.59% | −0.45 | 76.72 | 76.04 | 买入 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 75.55 | −0.47% | −0.36 | 76.07 | 75.49 | 买入 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 75.02 | −0.41% | −0.31 | 75.45 | 74.97 | 买入 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 74.56 | −0.33% | −0.25 | 74.91 | 74.48 | 买入 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 74.10 | −0.31% | −0.23 | 74.40 | 74.02 | 买入 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 73.71 | −0.26% | −0.19 | 73.98 | 73.58 | 买入 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 73.33 | −0.24% | −0.18 | 73.54 | 73.21 | 买入 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 73.00 | −0.22% | −0.16 | 73.20 | 72.90 | 买入 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 72.78 | −0.12% | −0.09 | 72.78 | 72.78 | 买入 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 72.61 | 0.00% | 0.00 | 72.61 | 72.61 | 买入 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 72.40 | 0.00% | 0.00 | 72.40 | 72.40 | 买入 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 72.11 | −0.14% | −0.10 | 72.27 | 71.93 | 买入 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 72.02 | 0.00% | 0.00 | 72.02 | 72.02 | 买入 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 71.83 | 0.00% | 0.00 | 71.83 | 71.83 | 买入 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 71.65 | 0.00% | 0.00 | 71.65 | 71.65 | 买入 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 71.49 | 0.00% | 0.00 | 71.49 | 71.49 | 买入 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 71.34 | 0.00% | 0.00 | 71.34 | 71.34 | 买入 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 71.11 | −0.11% | −0.08 | 71.26 | 70.89 | 买入 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 71.03 | 0.00% | 0.00 | 71.03 | 71.03 | 买入 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 70.89 | 0.00% | 0.00 | 70.89 | 70.89 | 买入 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 70.76 | 0.00% | 0.00 | 70.76 | 70.76 | 买入 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 70.65 | +0.53% | 0.37 | 70.65 | 70.28 | 强烈买入 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 70.57 | +0.54% | 0.38 | 70.57 | 70.57 | 强烈买入 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 70.47 | −0.03% | −0.02 | 70.52 | 70.34 | 买入 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 70.40 | +0.56% | 0.39 | 70.40 | 70.40 | 强烈买入 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 70.28 | +0.56% | 0.39 | 70.28 | 70.28 | 强烈买入 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 70.19 | +0.57% | 0.40 | 70.19 | 70.19 | 买入 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 70.12 | +0.59% | 0.41 | 70.12 | 70.12 | 买入 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 70.05 | +0.59% | 0.41 | 70.05 | 70.05 | 买入 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 69.94 | −0.06% | −0.04 | 70.01 | 69.83 | 买入 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 69.90 | +0.59% | 0.41 | 69.90 | 69.90 | 强烈买入 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 69.83 | +0.59% | 0.41 | 69.83 | 69.83 | 强烈买入 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 69.76 | +0.59% | 0.41 | 69.76 | 69.76 | 强烈买入 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 69.71 | +0.59% | 0.41 | 69.71 | 69.71 | 强烈买入 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 69.66 | +0.59% | 0.41 | 69.66 | 69.66 | 强烈买入 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 69.61 | 0.00% | 0.00 | 69.61 | 69.61 | 买入 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 69.56 | +0.58% | 0.40 | 69.56 | 69.56 | 强烈买入 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 69.49 | +0.58% | 0.40 | 69.49 | 69.49 | 强烈买入 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 69.44 | +0.58% | 0.40 | 69.44 | 69.44 | 强烈买入 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 69.39 | +0.58% | 0.40 | 69.39 | 69.39 | 强烈买入 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 69.36 | +0.58% | 0.40 | 69.36 | 69.36 | 强烈买入 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 69.30 | +0.01% | 0.01 | 69.30 | 69.24 | 买入 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 69.22 | +0.58% | 0.40 | 69.22 | 69.22 | 强烈买入 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 69.17 | +0.58% | 0.40 | 69.17 | 69.17 | 强烈买入 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 69.13 | +0.58% | 0.40 | 69.13 | 69.13 | 强烈买入 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 69.10 | +0.58% | 0.40 | 69.10 | 69.10 | 强烈买入 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 69.06 | +0.58% | 0.40 | 69.06 | 69.06 | 买入 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 69.03 | +0.57% | 0.39 | 69.03 | 69.03 | 买入 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 68.99 | +0.57% | 0.39 | 68.99 | 68.99 | 买入 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 68.95 | +0.57% | 0.39 | 68.95 | 68.95 | 买入 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 68.91 | +0.57% | 0.39 | 68.91 | 68.91 | 买入 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 68.89 | +0.57% | 0.39 | 68.89 | 68.89 | 买入 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 68.85 | +0.55% | 0.38 | 68.85 | 68.85 | 买入 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 68.82 | 0.00% | 0.00 | 68.82 | 68.82 | 买入 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 68.79 | +0.54% | 0.37 | 68.79 | 68.79 | 买入 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 68.77 | +0.54% | 0.37 | 68.77 | 68.77 | 买入 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 68.75 | +0.54% | 0.37 | 68.75 | 68.75 | 买入 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 68.73 | +0.54% | 0.37 | 68.73 | 68.73 | 买入 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 68.70 | +0.53% | 0.36 | 68.70 | 68.70 | 买入 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 68.67 | +0.51% | 0.35 | 68.67 | 68.67 | 买入 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 68.65 | +0.51% | 0.35 | 68.65 | 68.65 | 买入 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 68.63 | +0.51% | 0.35 | 68.63 | 68.63 | 买入 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 68.61 | +0.51% | 0.35 | 68.61 | 68.61 | 买入 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 68.59 | +0.51% | 0.35 | 68.59 | 68.59 | 买入 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 68.56 | +0.50% | 0.34 | 68.56 | 68.56 | 买入 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 68.54 | +0.50% | 0.34 | 68.54 | 68.54 | 买入 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 68.52 | +0.50% | 0.34 | 68.52 | 68.52 | 买入 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 68.50 | +0.50% | 0.34 | 68.50 | 68.50 | 买入 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 68.48 | +0.50% | 0.34 | 68.48 | 68.48 | 买入 |
| BRNJ2031Brent Crude Futures (Apr 2031) | 2031-02-28 | 68.46 | +0.50% | 0.34 | 68.46 | 68.46 | 买入 |
| BRNK2031Brent Crude Futures (May 2031) | 2031-03-31 | 68.44 | +0.50% | 0.34 | 68.44 | 68.44 | 买入 |
| BRNM2031Brent Crude Futures (Jun 2031) | 2031-04-30 | 68.43 | +0.50% | 0.34 | 68.43 | 68.43 | 买入 |
| BRNN2031Brent Crude Futures (Jul 2031) | 2031-05-30 | 68.42 | +0.50% | 0.34 | 68.42 | 68.42 | 买入 |
| BRNQ2031Brent Crude Futures (Aug 2031) | 2031-06-30 | 68.41 | +0.50% | 0.34 | 68.41 | 68.41 | 买入 |
| BRNU2031Brent Crude Futures (Sep 2031) | 2031-07-31 | 68.40 | +0.50% | 0.34 | 68.40 | 68.40 | 买入 |
| BRNV2031Brent Crude Futures (Oct 2031) | 2031-08-29 | 68.39 | +0.50% | 0.34 | 68.39 | 68.39 | 买入 |
| BRNX2031Brent Crude Futures (Nov 2031) | 2031-09-30 | 68.38 | +0.50% | 0.34 | 68.38 | 68.38 | 买入 |
| BRNZ2031Brent Crude Futures (Dec 2031) | 2031-10-31 | 68.37 | +0.50% | 0.34 | 68.37 | 68.37 | 买入 |
| BRNF2032Brent Crude Futures (Jan 2032) | 2031-11-28 | 68.36 | +0.50% | 0.34 | 68.36 | 68.36 | 买入 |
| BRNG2032Brent Crude Futures (Feb 2032) | 2031-12-30 | 68.35 | +0.50% | 0.34 | 68.35 | 68.35 | 买入 |
| BRNH2032Brent Crude Futures (Mar 2032) | 2032-01-30 | 68.34 | +0.50% | 0.34 | 68.34 | 68.34 | 买入 |