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 | 85.38 | +0.36% | 0.31 | 85.42 | 84.95 | 买入 |
| BRNU2024Brent Crude Futures (Sep 2024) | 2024-07-31 | 84.54 | +0.30% | 0.25 | 84.62 | 84.19 | 买入 |
| BRNV2024Brent Crude Futures (Oct 2024) | 2024-08-30 | 83.85 | +0.32% | 0.27 | 83.91 | 83.53 | 买入 |
| BRNX2024Brent Crude Futures (Nov 2024) | 2024-09-30 | 83.25 | +0.34% | 0.28 | 83.30 | 82.97 | 买入 |
| BRNZ2024Brent Crude Futures (Dec 2024) | 2024-10-31 | 82.68 | +0.33% | 0.27 | 82.74 | 82.43 | 买入 |
| BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 82.16 | +0.35% | 0.29 | 82.20 | 81.91 | 买入 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 81.69 | +0.41% | 0.33 | 81.69 | 81.44 | 买入 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 81.17 | +0.36% | 0.29 | 81.20 | 80.94 | 买入 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 80.66 | +0.29% | 0.23 | 80.68 | 80.52 | 买入 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 80.30 | +0.36% | 0.29 | 80.30 | 80.10 | 买入 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 79.91 | +0.38% | 0.30 | 79.96 | 79.70 | 买入 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 79.23 | 0.00% | 0.00 | 79.23 | 79.23 | 买入 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 78.86 | 0.00% | 0.00 | 78.86 | 78.86 | 买入 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 78.49 | 0.00% | 0.00 | 78.49 | 78.49 | 买入 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 78.14 | 0.00% | 0.00 | 78.14 | 78.14 | 买入 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 77.79 | 0.00% | 0.00 | 77.79 | 77.79 | 买入 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 77.74 | +0.39% | 0.30 | 77.79 | 77.55 | 买入 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 77.12 | 0.00% | 0.00 | 77.12 | 77.12 | 买入 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 76.82 | 0.00% | 0.00 | 76.82 | 76.82 | 买入 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 76.52 | 0.00% | 0.00 | 76.52 | 76.52 | 买入 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 76.24 | −0.05% | −0.04 | 76.24 | 76.24 | 买入 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 75.96 | −0.07% | −0.05 | 75.96 | 75.96 | 买入 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 76.04 | +0.44% | 0.33 | 76.04 | 75.87 | 买入 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 75.44 | 0.00% | 0.00 | 75.44 | 75.44 | 买入 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 75.20 | −0.07% | −0.05 | 75.20 | 75.20 | 买入 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 74.96 | −0.07% | −0.05 | 74.96 | 74.96 | 买入 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 74.74 | −0.08% | −0.06 | 74.74 | 74.74 | 买入 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 74.52 | −0.08% | −0.06 | 74.52 | 74.52 | 买入 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 74.63 | +0.43% | 0.32 | 74.63 | 74.49 | 买入 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 74.10 | −0.08% | −0.06 | 74.10 | 74.10 | 买入 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 73.91 | −0.08% | −0.06 | 73.91 | 73.91 | 买入 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 73.75 | −0.07% | −0.05 | 73.75 | 73.75 | 买入 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 73.59 | −0.05% | −0.04 | 73.59 | 73.59 | 买入 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 73.43 | −0.07% | −0.05 | 73.43 | 73.43 | 买入 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 73.27 | 0.00% | 0.00 | 73.27 | 73.27 | 买入 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 73.10 | −0.08% | −0.06 | 73.10 | 73.10 | 买入 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 72.93 | −0.07% | −0.05 | 72.93 | 72.93 | 买入 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 72.76 | −0.07% | −0.05 | 72.76 | 72.76 | 买入 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 72.60 | −0.07% | −0.05 | 72.60 | 72.60 | 买入 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 72.46 | −0.08% | −0.06 | 72.46 | 72.46 | 买入 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 72.58 | +0.39% | 0.28 | 72.58 | 72.48 | 买入 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 72.19 | −0.08% | −0.06 | 72.19 | 72.19 | 买入 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 72.08 | −0.08% | −0.06 | 72.08 | 72.08 | 买入 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 71.97 | −0.08% | −0.06 | 71.97 | 71.97 | 买入 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 71.86 | −0.08% | −0.06 | 71.86 | 71.86 | 买入 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 71.75 | −0.08% | −0.06 | 71.75 | 71.75 | 买入 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 71.64 | −0.08% | −0.06 | 71.64 | 71.64 | 买入 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 71.53 | −0.08% | −0.06 | 71.53 | 71.53 | 买入 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 71.42 | −0.08% | −0.06 | 71.42 | 71.42 | 买入 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 71.31 | −0.08% | −0.06 | 71.31 | 71.31 | 买入 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 71.20 | −0.08% | −0.06 | 71.20 | 71.20 | 买入 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 71.09 | −0.08% | −0.06 | 71.09 | 71.09 | 买入 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 71.23 | +0.35% | 0.25 | 71.23 | 71.16 | 买入 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 70.91 | −0.08% | −0.06 | 70.91 | 70.91 | 买入 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 70.84 | −0.08% | −0.06 | 70.84 | 70.84 | 买入 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 70.77 | −0.08% | −0.06 | 70.77 | 70.77 | 买入 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 70.70 | −0.08% | −0.06 | 70.70 | 70.70 | 买入 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 70.63 | −0.08% | −0.06 | 70.63 | 70.63 | 买入 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 70.56 | −0.08% | −0.06 | 70.56 | 70.56 | 买入 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 70.49 | −0.09% | −0.06 | 70.49 | 70.49 | 买入 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 70.43 | −0.09% | −0.06 | 70.43 | 70.43 | 买入 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 70.37 | −0.09% | −0.06 | 70.37 | 70.37 | 买入 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 70.31 | −0.09% | −0.06 | 70.31 | 70.31 | 买入 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 70.25 | −0.09% | −0.06 | 70.25 | 70.25 | 买入 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 70.19 | −0.09% | −0.06 | 70.19 | 70.19 | 买入 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 70.14 | −0.09% | −0.06 | 70.14 | 70.14 | 买入 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 70.09 | −0.09% | −0.06 | 70.09 | 70.09 | 买入 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 70.04 | −0.09% | −0.06 | 70.04 | 70.04 | 买入 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 69.99 | −0.09% | −0.06 | 69.99 | 69.99 | 买入 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 69.94 | −0.09% | −0.06 | 69.94 | 69.94 | 买入 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 69.89 | −0.09% | −0.06 | 69.89 | 69.89 | 买入 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 69.85 | −0.09% | −0.06 | 69.85 | 69.85 | 买入 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 69.81 | −0.09% | −0.06 | 69.81 | 69.81 | 买入 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 69.78 | −0.09% | −0.06 | 69.78 | 69.78 | 买入 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 69.75 | −0.09% | −0.06 | 69.75 | 69.75 | 买入 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 69.72 | −0.09% | −0.06 | 69.72 | 69.72 | 买入 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 69.69 | −0.09% | −0.06 | 69.69 | 69.69 | 买入 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 69.66 | −0.09% | −0.06 | 69.66 | 69.66 | 买入 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 69.64 | −0.09% | −0.06 | 69.64 | 69.64 | 买入 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 69.62 | −0.09% | −0.06 | 69.62 | 69.62 | 买入 |