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 | 82.75 | +0.18% | 0.15 | 83.05 | 81.80 | 买入 |
| BRNU2024Brent Crude Futures (Sep 2024) | 2024-07-31 | 82.30 | +0.18% | 0.15 | 82.60 | 81.40 | 买入 |
| BRNV2024Brent Crude Futures (Oct 2024) | 2024-08-30 | 81.80 | +0.18% | 0.15 | 82.11 | 80.95 | 买入 |
| BRNX2024Brent Crude Futures (Nov 2024) | 2024-09-30 | 81.31 | +0.18% | 0.15 | 81.63 | 80.51 | 买入 |
| BRNZ2024Brent Crude Futures (Dec 2024) | 2024-10-31 | 80.84 | +0.19% | 0.15 | 81.18 | 80.08 | 买入 |
| BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 80.40 | +0.19% | 0.15 | 80.75 | 79.69 | 买入 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 79.99 | +0.18% | 0.14 | 80.35 | 79.31 | 买入 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 79.60 | +0.18% | 0.14 | 79.97 | 78.97 | 买入 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 79.23 | +0.18% | 0.14 | 79.58 | 78.64 | 买入 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 78.87 | +0.17% | 0.13 | 79.15 | 78.34 | 买入 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 78.54 | +0.15% | 0.12 | 78.95 | 78.00 | 买入 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 78.22 | +0.14% | 0.11 | 78.59 | 77.76 | 买入 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 77.90 | +0.12% | 0.09 | 78.14 | 77.82 | 买入 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 77.58 | +0.10% | 0.08 | 77.58 | 77.53 | 买入 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 77.28 | +0.08% | 0.06 | 77.37 | 77.28 | 买入 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 76.99 | +0.08% | 0.06 | 77.05 | 76.99 | 买入 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 76.68 | +0.07% | 0.05 | 77.16 | 76.29 | 买入 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 76.40 | +0.05% | 0.04 | 76.70 | 76.40 | 买入 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 76.13 | +0.04% | 0.03 | 76.13 | 76.13 | 买入 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 75.87 | +0.04% | 0.03 | 75.87 | 75.87 | 买入 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 75.61 | +0.03% | 0.02 | 75.61 | 75.61 | 强烈买入 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 75.37 | +0.01% | 0.01 | 75.37 | 75.37 | 强烈买入 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 75.13 | 0.00% | 0.00 | 75.52 | 74.86 | 买入 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 74.88 | −0.01% | −0.01 | 74.88 | 74.88 | 强烈买入 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 74.64 | −0.03% | −0.02 | 74.64 | 74.64 | 强烈买入 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 74.41 | −0.03% | −0.02 | 74.41 | 74.41 | 强烈买入 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 74.21 | −0.04% | −0.03 | 74.21 | 74.21 | 强烈买入 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 74.01 | −0.04% | −0.03 | 74.01 | 74.01 | 强烈买入 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 73.81 | −0.05% | −0.04 | 74.20 | 73.61 | 强烈买入 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 73.61 | −0.05% | −0.04 | 73.61 | 73.61 | 强烈买入 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 73.41 | −0.07% | −0.05 | 73.41 | 73.41 | 强烈买入 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 73.24 | −0.08% | −0.06 | 73.24 | 73.24 | 强烈买入 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 73.07 | −0.10% | −0.07 | 73.07 | 73.07 | 强烈买入 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 72.95 | −0.10% | −0.07 | 72.95 | 72.95 | 强烈买入 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 72.81 | −0.10% | −0.07 | 72.92 | 72.73 | 强烈买入 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 72.65 | −0.10% | −0.07 | 72.65 | 72.65 | 强烈买入 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 72.47 | −0.11% | −0.08 | 72.47 | 72.47 | 强烈买入 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 72.31 | −0.12% | −0.09 | 72.31 | 72.31 | 强烈买入 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 72.16 | −0.12% | −0.09 | 72.16 | 72.16 | 强烈买入 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 72.02 | −0.12% | −0.09 | 72.02 | 72.02 | 强烈买入 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 71.85 | −0.13% | −0.09 | 72.00 | 71.80 | 买入 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 71.77 | −0.11% | −0.08 | 71.77 | 71.77 | 强烈买入 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 71.69 | −0.10% | −0.07 | 71.69 | 71.69 | 强烈买入 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 71.59 | −0.10% | −0.07 | 71.59 | 71.59 | 买入 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 71.47 | −0.10% | −0.07 | 71.47 | 71.47 | 买入 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 71.36 | −0.10% | −0.07 | 71.36 | 71.36 | 买入 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 71.23 | −0.10% | −0.07 | 71.35 | 71.23 | 买入 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 71.10 | −0.11% | −0.08 | 71.10 | 71.10 | 买入 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 70.97 | −0.13% | −0.09 | 70.97 | 70.97 | 买入 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 70.83 | −0.14% | −0.10 | 70.83 | 70.83 | 买入 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 70.69 | −0.16% | −0.11 | 70.69 | 70.69 | 买入 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 70.56 | −0.17% | −0.12 | 70.56 | 70.56 | 买入 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 70.48 | −0.17% | −0.12 | 70.48 | 70.48 | 买入 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 70.42 | −0.17% | −0.12 | 70.42 | 70.42 | 买入 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 70.37 | −0.17% | −0.12 | 70.37 | 70.37 | 买入 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 70.31 | −0.17% | −0.12 | 70.31 | 70.31 | 买入 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 70.24 | −0.17% | −0.12 | 70.24 | 70.24 | 买入 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 70.17 | −0.17% | −0.12 | 70.17 | 70.17 | 买入 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 70.09 | −0.17% | −0.12 | 70.09 | 70.09 | 买入 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 70.02 | −0.17% | −0.12 | 70.02 | 70.02 | 买入 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 69.97 | −0.17% | −0.12 | 69.97 | 69.97 | 买入 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 69.92 | −0.17% | −0.12 | 69.92 | 69.92 | 买入 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 69.86 | −0.17% | −0.12 | 69.86 | 69.86 | 买入 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 69.79 | −0.17% | −0.12 | 69.79 | 69.79 | 买入 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 69.67 | −0.17% | −0.12 | 69.67 | 69.67 | 买入 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 69.62 | −0.17% | −0.12 | 69.62 | 69.62 | 买入 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 69.57 | −0.17% | −0.12 | 69.57 | 69.57 | 买入 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 69.52 | −0.17% | −0.12 | 69.52 | 69.52 | 买入 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 69.47 | −0.17% | −0.12 | 69.47 | 69.47 | 买入 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 69.42 | −0.17% | −0.12 | 69.42 | 69.42 | 买入 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 69.37 | −0.17% | −0.12 | 69.37 | 69.37 | 买入 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 69.33 | −0.17% | −0.12 | 69.33 | 69.33 | 买入 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 69.29 | −0.17% | −0.12 | 69.29 | 69.29 | 买入 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 69.26 | −0.17% | −0.12 | 69.26 | 69.26 | 买入 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 69.23 | −0.17% | −0.12 | 69.23 | 69.23 | 买入 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 69.20 | −0.17% | −0.12 | 69.20 | 69.20 | 买入 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 69.17 | −0.17% | −0.12 | 69.17 | 69.17 | 买入 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 69.14 | −0.17% | −0.12 | 69.14 | 69.14 | 买入 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 69.12 | −0.17% | −0.12 | 69.12 | 69.12 | 买入 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 69.10 | −0.17% | −0.12 | 69.10 | 69.10 | 买入 |