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 | 86.41 | +0.02% | 0.02 | 87.22 | 86.24 | 强烈买入 |
| BRNU2024Brent Crude Futures (Sep 2024) | 2024-07-31 | 85.00 | −0.30% | −0.26 | 86.18 | 84.52 | 强烈买入 |
| BRNV2024Brent Crude Futures (Oct 2024) | 2024-08-30 | 84.19 | −0.30% | −0.25 | 85.34 | 83.77 | 强烈买入 |
| BRNX2024Brent Crude Futures (Nov 2024) | 2024-09-30 | 83.50 | −0.32% | −0.27 | 84.64 | 83.14 | 强烈买入 |
| BRNZ2024Brent Crude Futures (Dec 2024) | 2024-10-31 | 82.89 | −0.35% | −0.29 | 84.04 | 82.60 | 强烈买入 |
| BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 82.33 | −0.38% | −0.31 | 83.45 | 82.08 | 强烈买入 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 81.83 | −0.37% | −0.30 | 82.92 | 81.61 | 强烈买入 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 81.36 | −0.37% | −0.30 | 82.43 | 81.18 | 强烈买入 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 80.93 | −0.37% | −0.30 | 81.97 | 80.76 | 买入 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 80.52 | −0.36% | −0.29 | 81.52 | 80.36 | 买入 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 80.12 | −0.36% | −0.29 | 81.14 | 79.94 | 买入 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 79.75 | −0.36% | −0.29 | 80.71 | 79.64 | 强烈买入 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 79.37 | −0.36% | −0.29 | 80.15 | 79.37 | 买入 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 78.99 | −0.35% | −0.28 | 78.99 | 78.99 | 买入 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 78.63 | −0.35% | −0.28 | 78.63 | 78.63 | 买入 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 78.27 | −0.34% | −0.27 | 78.82 | 78.27 | 买入 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 77.91 | −0.33% | −0.26 | 78.79 | 77.70 | 买入 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 77.57 | −0.35% | −0.27 | 78.27 | 77.57 | 买入 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 77.25 | −0.34% | −0.26 | 77.25 | 77.25 | 买入 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 76.93 | −0.34% | −0.26 | 76.93 | 76.93 | 买入 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 76.63 | −0.34% | −0.26 | 76.63 | 76.63 | 买入 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 76.35 | −0.33% | −0.25 | 76.35 | 76.35 | 买入 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 76.08 | −0.31% | −0.24 | 76.84 | 75.89 | 买入 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 75.80 | −0.30% | −0.23 | 75.80 | 75.80 | 买入 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 75.53 | −0.30% | −0.23 | 75.53 | 75.53 | 买入 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 75.27 | −0.30% | −0.23 | 75.27 | 75.27 | 买入 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 75.05 | −0.29% | −0.22 | 75.05 | 75.05 | 买入 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 74.82 | −0.28% | −0.21 | 75.39 | 74.82 | 强烈买入 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 74.60 | −0.27% | −0.20 | 75.24 | 74.37 | 强烈买入 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 74.37 | −0.27% | −0.20 | 74.37 | 74.37 | 买入 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 74.16 | −0.27% | −0.20 | 74.16 | 74.16 | 买入 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 73.98 | −0.27% | −0.20 | 73.98 | 73.98 | 强烈买入 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 73.81 | −0.26% | −0.19 | 73.81 | 73.81 | 强烈买入 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 73.64 | −0.23% | −0.17 | 73.64 | 73.64 | 买入 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 73.47 | −0.22% | −0.16 | 73.47 | 73.47 | 买入 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 73.30 | −0.20% | −0.15 | 73.30 | 73.30 | 买入 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 73.13 | −0.19% | −0.14 | 73.13 | 73.13 | 强烈买入 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 72.96 | −0.19% | −0.14 | 72.96 | 72.96 | 买入 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 72.79 | −0.18% | −0.13 | 72.79 | 72.79 | 强烈买入 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 72.62 | −0.18% | −0.13 | 72.62 | 72.62 | 强烈买入 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 72.47 | −0.17% | −0.12 | 72.89 | 72.47 | 强烈买入 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 72.36 | −0.17% | −0.12 | 72.36 | 72.36 | 强烈买入 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 72.25 | −0.17% | −0.12 | 72.25 | 72.25 | 强烈买入 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 72.14 | −0.17% | −0.12 | 72.14 | 72.14 | 强烈买入 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 72.03 | −0.17% | −0.12 | 72.03 | 72.03 | 强烈买入 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 71.92 | −0.17% | −0.12 | 71.92 | 71.92 | 强烈买入 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 71.81 | −0.15% | −0.11 | 71.81 | 71.81 | 强烈买入 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 71.70 | −0.14% | −0.10 | 71.70 | 71.70 | 强烈买入 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 71.59 | −0.13% | −0.09 | 71.59 | 71.59 | 强烈买入 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 71.48 | −0.11% | −0.08 | 71.48 | 71.48 | 强烈买入 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 71.36 | −0.11% | −0.08 | 71.36 | 71.36 | 强烈买入 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 71.24 | −0.11% | −0.08 | 71.24 | 71.24 | 买入 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 71.12 | −0.11% | −0.08 | 71.12 | 71.12 | 买入 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 71.05 | −0.11% | −0.08 | 71.05 | 71.05 | 买入 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 70.98 | −0.11% | −0.08 | 70.98 | 70.98 | 买入 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 70.91 | −0.11% | −0.08 | 70.91 | 70.91 | 买入 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 70.84 | −0.11% | −0.08 | 70.84 | 70.84 | 买入 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 70.78 | −0.10% | −0.07 | 70.78 | 70.78 | 买入 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 70.72 | −0.08% | −0.06 | 70.72 | 70.72 | 买入 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 70.65 | −0.08% | −0.06 | 70.65 | 70.65 | 买入 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 70.58 | −0.08% | −0.06 | 70.58 | 70.58 | 买入 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 70.52 | −0.07% | −0.05 | 70.52 | 70.52 | 买入 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 70.46 | −0.06% | −0.04 | 70.46 | 70.46 | 买入 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 70.40 | −0.04% | −0.03 | 70.40 | 70.40 | 买入 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 70.34 | −0.03% | −0.02 | 70.34 | 70.34 | 买入 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 70.29 | −0.03% | −0.02 | 70.29 | 70.29 | 买入 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 70.24 | −0.03% | −0.02 | 70.24 | 70.24 | 买入 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 70.19 | −0.03% | −0.02 | 70.19 | 70.19 | 买入 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 70.15 | −0.01% | −0.01 | 70.15 | 70.15 | 买入 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 70.12 | +0.01% | 0.01 | 70.12 | 70.12 | 买入 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 70.08 | +0.03% | 0.02 | 70.08 | 70.08 | 买入 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 70.04 | +0.03% | 0.02 | 70.04 | 70.04 | 买入 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 70.00 | +0.03% | 0.02 | 70.00 | 70.00 | 买入 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 69.97 | +0.03% | 0.02 | 69.97 | 69.97 | 买入 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 69.94 | +0.03% | 0.02 | 69.94 | 69.94 | 买入 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 69.91 | +0.03% | 0.02 | 69.91 | 69.91 | 买入 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 69.88 | +0.03% | 0.02 | 69.88 | 69.88 | 买入 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 69.85 | +0.03% | 0.02 | 69.85 | 69.85 | 买入 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 69.83 | +0.03% | 0.02 | 69.83 | 69.83 | 买入 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 69.81 | +0.03% | 0.02 | 69.81 | 69.81 | 强烈买入 |