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 | 76.00 | −0.67% | −0.51 | 77.50 | 75.94 | 买入 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 75.41 | −0.68% | −0.52 | 76.83 | 75.36 | 买入 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 74.95 | −0.69% | −0.52 | 76.31 | 74.90 | 买入 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 74.57 | −0.67% | −0.50 | 75.90 | 74.51 | 买入 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 74.20 | −0.66% | −0.49 | 75.49 | 74.16 | 买入 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 73.84 | −0.65% | −0.48 | 75.10 | 73.82 | 买入 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 73.53 | −0.58% | −0.43 | 74.72 | 73.49 | 买入 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 73.21 | −0.54% | −0.40 | 74.36 | 73.17 | 买入 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 72.94 | −0.46% | −0.34 | 73.94 | 72.88 | 买入 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 72.63 | −0.47% | −0.34 | 73.70 | 72.57 | 买入 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 72.40 | −0.34% | −0.25 | 73.35 | 72.33 | 买入 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 72.16 | −0.26% | −0.19 | 73.04 | 72.14 | 买入 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 72.11 | 0.00% | 0.00 | 72.11 | 72.11 | 买入 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 72.23 | +0.49% | 0.35 | 72.23 | 72.07 | 买入 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 72.33 | +0.91% | 0.65 | 72.33 | 71.93 | 强烈买入 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 71.24 | −0.36% | −0.26 | 72.13 | 71.24 | 买入 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 71.32 | 0.00% | 0.00 | 71.32 | 71.32 | 买入 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 71.12 | 0.00% | 0.00 | 71.12 | 71.12 | 买入 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 70.93 | 0.00% | 0.00 | 70.93 | 70.93 | 买入 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 70.76 | 0.00% | 0.00 | 70.76 | 70.76 | 买入 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 70.59 | 0.00% | 0.00 | 70.59 | 70.59 | 买入 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 70.31 | −0.17% | −0.12 | 70.97 | 70.22 | 买入 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 70.25 | 0.00% | 0.00 | 70.25 | 70.25 | 买入 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 70.10 | 0.00% | 0.00 | 70.10 | 70.10 | 买入 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 69.98 | 0.00% | 0.00 | 69.98 | 69.98 | 买入 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 69.87 | 0.00% | 0.00 | 69.87 | 69.87 | 买入 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 69.78 | 0.00% | 0.00 | 69.78 | 69.78 | 买入 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 69.59 | −0.14% | −0.10 | 69.96 | 69.53 | 中立 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 69.59 | 0.00% | 0.00 | 69.59 | 69.59 | 买入 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 69.48 | +0.03% | 0.02 | 69.48 | 69.48 | 买入 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 69.37 | 0.00% | 0.00 | 69.37 | 69.37 | 买入 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 69.27 | −0.03% | −0.02 | 69.27 | 69.27 | 买入 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 69.20 | −0.04% | −0.03 | 69.20 | 69.20 | 买入 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 69.10 | −0.04% | −0.03 | 69.50 | 68.97 | 中立 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 69.06 | −0.06% | −0.04 | 69.06 | 69.06 | 买入 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 69.00 | −0.06% | −0.04 | 69.00 | 69.00 | 买入 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 68.93 | −0.07% | −0.05 | 68.93 | 68.93 | 买入 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 68.88 | −0.09% | −0.06 | 68.88 | 68.88 | 买入 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 68.84 | −0.10% | −0.07 | 68.84 | 68.84 | 买入 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 68.80 | −0.10% | −0.07 | 68.80 | 68.80 | 买入 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 68.74 | −0.10% | −0.07 | 68.74 | 68.74 | 买入 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 68.67 | −0.12% | −0.08 | 68.67 | 68.67 | 买入 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 68.59 | −0.13% | −0.09 | 68.59 | 68.59 | 买入 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 68.53 | −0.13% | −0.09 | 68.53 | 68.53 | 买入 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 68.49 | −0.15% | −0.10 | 68.49 | 68.49 | 买入 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 68.58 | +0.19% | 0.13 | 68.58 | 68.40 | 买入 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 68.45 | −0.15% | −0.10 | 68.45 | 68.45 | 买入 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 68.41 | −0.15% | −0.10 | 68.41 | 68.41 | 买入 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 68.38 | −0.15% | −0.10 | 68.38 | 68.38 | 买入 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 68.34 | −0.15% | −0.10 | 68.34 | 68.34 | 中立 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 68.30 | −0.16% | −0.11 | 68.30 | 68.30 | 中立 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 68.26 | −0.16% | −0.11 | 68.26 | 68.26 | 中立 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 68.23 | −0.16% | −0.11 | 68.23 | 68.23 | 中立 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 68.18 | −0.16% | −0.11 | 68.18 | 68.18 | 中立 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 68.14 | −0.15% | −0.10 | 68.14 | 68.14 | 中立 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 68.10 | −0.16% | −0.11 | 68.10 | 68.10 | 中立 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 68.06 | −0.16% | −0.11 | 68.06 | 68.06 | 中立 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 68.02 | 0.00% | 0.00 | 68.02 | 68.02 | 中立 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 67.99 | −0.16% | −0.11 | 67.99 | 67.99 | 中立 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 67.98 | −0.16% | −0.11 | 67.98 | 67.98 | 中立 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 67.98 | −0.16% | −0.11 | 67.98 | 67.98 | 中立 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 67.97 | −0.16% | −0.11 | 67.97 | 67.97 | 中立 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 67.95 | −0.16% | −0.11 | 67.95 | 67.95 | 中立 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 67.91 | −0.16% | −0.11 | 67.91 | 67.91 | 中立 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 67.89 | −0.16% | −0.11 | 67.89 | 67.89 | 中立 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 67.87 | −0.16% | −0.11 | 67.87 | 67.87 | 中立 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 67.84 | −0.16% | −0.11 | 67.84 | 67.84 | 中立 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 67.81 | −0.16% | −0.11 | 67.81 | 67.81 | 中立 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 67.78 | −0.16% | −0.11 | 67.78 | 67.78 | 中立 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 67.74 | −0.16% | −0.11 | 67.74 | 67.74 | 中立 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 67.72 | −0.16% | −0.11 | 67.72 | 67.72 | 中立 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 67.70 | −0.16% | −0.11 | 67.70 | 67.70 | 中立 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 67.68 | −0.16% | −0.11 | 67.68 | 67.68 | 中立 |
| BRNJ2031Brent Crude Futures (Apr 2031) | 2031-02-28 | 67.66 | −0.16% | −0.11 | 67.66 | 67.66 | 买入 |
| BRNK2031Brent Crude Futures (May 2031) | 2031-03-31 | 67.64 | −0.16% | −0.11 | 67.64 | 67.64 | 买入 |
| BRNM2031Brent Crude Futures (Jun 2031) | 2031-04-30 | 67.62 | −0.16% | −0.11 | 67.62 | 67.62 | 买入 |
| BRNN2031Brent Crude Futures (Jul 2031) | 2031-05-30 | 67.61 | −0.16% | −0.11 | 67.61 | 67.61 | 买入 |
| BRNQ2031Brent Crude Futures (Aug 2031) | 2031-06-30 | 67.60 | −0.16% | −0.11 | 67.60 | 67.60 | 买入 |
| BRNU2031Brent Crude Futures (Sep 2031) | 2031-07-31 | 67.59 | −0.16% | −0.11 | 67.59 | 67.59 | 买入 |
| BRNV2031Brent Crude Futures (Oct 2031) | 2031-08-29 | 67.58 | −0.16% | −0.11 | 67.58 | 67.58 | 买入 |
| BRNX2031Brent Crude Futures (Nov 2031) | 2031-09-30 | 67.57 | −0.16% | −0.11 | 67.57 | 67.57 | 买入 |
| BRNZ2031Brent Crude Futures (Dec 2031) | 2031-10-31 | 67.56 | −0.16% | −0.11 | 67.56 | 67.56 | 买入 |
| BRNF2032Brent Crude Futures (Jan 2032) | 2031-11-28 | 67.55 | −0.16% | −0.11 | 67.55 | 67.55 | 买入 |
| BRNG2032Brent Crude Futures (Feb 2032) | 2031-12-30 | 67.54 | −0.16% | −0.11 | 67.54 | 67.54 | 买入 |
| BRNH2032Brent Crude Futures (Mar 2032) | 2032-01-30 | 67.53 | −0.16% | −0.11 | 67.53 | 67.53 | 买入 |