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 | 86.85 | +0.53% | 0.46 | 86.90 | 86.54 | 强烈买入 |
| BRNU2024Brent Crude Futures (Sep 2024) | 2024-07-31 | 85.66 | +0.47% | 0.40 | 85.73 | 85.35 | 强烈买入 |
| BRNV2024Brent Crude Futures (Oct 2024) | 2024-08-30 | 84.81 | +0.44% | 0.37 | 84.89 | 84.51 | 强烈买入 |
| BRNX2024Brent Crude Futures (Nov 2024) | 2024-09-30 | 84.12 | +0.42% | 0.35 | 84.20 | 83.81 | 强烈买入 |
| BRNZ2024Brent Crude Futures (Dec 2024) | 2024-10-31 | 83.53 | +0.42% | 0.35 | 83.60 | 83.20 | 强烈买入 |
| BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 82.95 | +0.38% | 0.31 | 83.02 | 82.63 | 强烈买入 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 82.42 | +0.35% | 0.29 | 82.49 | 82.16 | 强烈买入 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 81.94 | +0.34% | 0.28 | 82.01 | 81.64 | 强烈买入 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 81.49 | +0.32% | 0.26 | 81.53 | 81.46 | 强烈买入 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 81.06 | +0.31% | 0.25 | 81.13 | 80.92 | 强烈买入 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 80.69 | +0.35% | 0.28 | 80.71 | 80.37 | 强烈买入 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 80.04 | 0.00% | 0.00 | 80.04 | 80.04 | 买入 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 79.66 | 0.00% | 0.00 | 79.66 | 79.66 | 强烈买入 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 79.27 | 0.00% | 0.00 | 79.27 | 79.27 | 买入 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 78.91 | 0.00% | 0.00 | 78.91 | 78.91 | 买入 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 78.54 | 0.00% | 0.00 | 78.54 | 78.54 | 买入 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 78.39 | +0.28% | 0.22 | 78.44 | 78.12 | 强烈买入 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 77.84 | 0.00% | 0.00 | 77.84 | 77.84 | 买入 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 77.51 | 0.00% | 0.00 | 77.51 | 77.51 | 强烈买入 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 77.19 | 0.00% | 0.00 | 77.19 | 77.19 | 强烈买入 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 76.89 | +0.08% | 0.06 | 76.89 | 76.89 | 买入 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 76.60 | +0.04% | 0.03 | 76.60 | 76.60 | 买入 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 76.50 | +0.24% | 0.18 | 76.50 | 76.30 | 强烈买入 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 76.03 | +0.01% | 0.01 | 76.03 | 76.03 | 买入 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 75.76 | 0.00% | 0.00 | 75.76 | 75.76 | 买入 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 75.50 | −0.01% | −0.01 | 75.50 | 75.50 | 买入 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 75.27 | −0.03% | −0.02 | 75.27 | 75.27 | 买入 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 75.03 | −0.04% | −0.03 | 75.03 | 75.03 | 买入 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 74.95 | +0.20% | 0.15 | 74.96 | 74.78 | 强烈买入 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 74.57 | −0.05% | −0.04 | 74.57 | 74.57 | 买入 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 74.36 | −0.08% | −0.06 | 74.36 | 74.36 | 买入 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 74.18 | −0.08% | −0.06 | 74.18 | 74.18 | 买入 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 74.00 | −0.08% | −0.06 | 74.00 | 74.00 | 买入 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 73.81 | −0.09% | −0.07 | 73.81 | 73.81 | 买入 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 73.63 | −0.11% | −0.08 | 73.65 | 73.63 | 买入 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 73.45 | −0.11% | −0.08 | 73.45 | 73.45 | 买入 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 73.27 | −0.11% | −0.08 | 73.27 | 73.27 | 买入 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 73.10 | −0.12% | −0.09 | 73.10 | 73.10 | 买入 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 72.92 | −0.12% | −0.09 | 72.92 | 72.92 | 买入 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 72.75 | −0.14% | −0.10 | 72.75 | 72.75 | 买入 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 72.59 | 0.00% | 0.00 | 72.59 | 72.59 | 买入 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 72.48 | −0.14% | −0.10 | 72.48 | 72.48 | 买入 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 72.37 | −0.14% | −0.10 | 72.37 | 72.37 | 买入 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 72.26 | −0.14% | −0.10 | 72.26 | 72.26 | 买入 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 72.15 | −0.14% | −0.10 | 72.15 | 72.15 | 买入 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 72.04 | −0.14% | −0.10 | 72.04 | 72.04 | 买入 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 71.92 | −0.15% | −0.11 | 71.92 | 71.92 | 买入 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 71.80 | −0.15% | −0.11 | 71.80 | 71.80 | 买入 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 71.68 | −0.15% | −0.11 | 71.68 | 71.68 | 买入 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 71.56 | −0.15% | −0.11 | 71.56 | 71.56 | 买入 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 71.44 | −0.15% | −0.11 | 71.44 | 71.44 | 买入 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 71.32 | −0.15% | −0.11 | 71.32 | 71.32 | 买入 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 71.20 | −0.15% | −0.11 | 71.20 | 71.20 | 买入 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 71.13 | −0.15% | −0.11 | 71.13 | 71.13 | 买入 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 71.06 | −0.15% | −0.11 | 71.06 | 71.06 | 买入 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 70.99 | −0.15% | −0.11 | 70.99 | 70.99 | 买入 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 70.92 | −0.15% | −0.11 | 70.92 | 70.92 | 买入 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 70.85 | −0.16% | −0.11 | 70.85 | 70.85 | 买入 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 70.78 | −0.16% | −0.11 | 70.78 | 70.78 | 买入 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 70.71 | −0.16% | −0.11 | 70.71 | 70.71 | 买入 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 70.64 | −0.16% | −0.11 | 70.64 | 70.64 | 买入 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 70.57 | −0.16% | −0.11 | 70.57 | 70.57 | 买入 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 70.50 | −0.16% | −0.11 | 70.50 | 70.50 | 买入 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 70.43 | −0.17% | −0.12 | 70.43 | 70.43 | 买入 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 70.36 | −0.18% | −0.13 | 70.36 | 70.36 | 买入 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 70.31 | −0.18% | −0.13 | 70.31 | 70.31 | 买入 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 70.26 | −0.18% | −0.13 | 70.26 | 70.26 | 买入 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 70.21 | −0.18% | −0.13 | 70.21 | 70.21 | 买入 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 70.16 | −0.18% | −0.13 | 70.16 | 70.16 | 买入 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 70.11 | −0.19% | −0.13 | 70.11 | 70.11 | 买入 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 70.06 | −0.19% | −0.13 | 70.06 | 70.06 | 买入 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 70.02 | −0.19% | −0.13 | 70.02 | 70.02 | 买入 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 69.98 | −0.19% | −0.13 | 69.98 | 69.98 | 买入 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 69.95 | −0.19% | −0.13 | 69.95 | 69.95 | 买入 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 69.92 | −0.19% | −0.13 | 69.92 | 69.92 | 买入 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 69.89 | −0.19% | −0.13 | 69.89 | 69.89 | 买入 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 69.86 | −0.19% | −0.13 | 69.86 | 69.86 | 买入 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 69.83 | −0.19% | −0.13 | 69.83 | 69.83 | 买入 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 69.81 | −0.19% | −0.13 | 69.81 | 69.81 | 买入 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 69.79 | −0.19% | −0.13 | 69.79 | 69.79 | 买入 |