Brent Last Day Financial 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 |
|---|---|---|---|---|---|---|---|
 BZG2025Brent Last Day Financial Futures (Feb 2025) | 2024-12-31 | 74.39 | +0.30% | 0.22 | 75.04 | 73.76 | 买入 |
| BZH2025Brent Last Day Financial Futures (Mar 2025) | 2025-02-03 | 74.14 | +0.20% | 0.15 | 74.14 | 74.08 | 买入 |
| BZJ2025Brent Last Day Financial Futures (Apr 2025) | 2025-03-03 | 73.71 | +0.19% | 0.14 | 73.71 | 73.68 | 买入 |
| BZK2025Brent Last Day Financial Futures (May 2025) | 2025-04-01 | 73.22 | +0.40% | 0.29 | 73.60 | 72.71 | 买入 |
| BZM2025Brent Last Day Financial Futures (Jun 2025) | 2025-05-01 | 73.03 | +0.16% | 0.12 | 73.03 | 73.02 | 买入 |
| BZN2025Brent Last Day Financial Futures (Jul 2025) | 2025-06-02 | 72.61 | +0.43% | 0.31 | 72.71 | 72.11 | 买入 |
| BZQ2025Brent Last Day Financial Futures (Aug 2025) | 2025-07-01 | 72.30 | +0.43% | 0.31 | 72.30 | 72.30 | 买入 |
| BZU2025Brent Last Day Financial Futures (Sep 2025) | 2025-08-01 | 72.01 | +0.43% | 0.31 | 72.18 | 72.01 | 买入 |
| BZV2025Brent Last Day Financial Futures (Oct 2025) | 2025-09-02 | 71.72 | +0.43% | 0.31 | 71.72 | 71.72 | 买入 |
| BZX2025Brent Last Day Financial Futures (Nov 2025) | 2025-10-01 | 71.46 | +0.45% | 0.32 | 71.46 | 71.46 | 买入 |
| BZZ2025Brent Last Day Financial Futures (Dec 2025) | 2025-11-03 | 71.21 | +0.45% | 0.32 | 71.53 | 70.95 | 买入 |
| BZF2026Brent Last Day Financial Futures (Jan 2026) | 2025-12-01 | 70.96 | +0.47% | 0.33 | 70.96 | 70.96 | 买入 |
| BZG2026Brent Last Day Financial Futures (Feb 2026) | 2025-12-31 | 70.72 | +0.45% | 0.32 | 70.72 | 70.72 | 买入 |
| BZH2026Brent Last Day Financial Futures (Mar 2026) | 2026-02-02 | 70.53 | +0.46% | 0.32 | 70.53 | 70.53 | 中立 |
| BZJ2026Brent Last Day Financial Futures (Apr 2026) | 2026-03-02 | 70.37 | +0.46% | 0.32 | 70.37 | 70.37 | 中立 |
| BZK2026Brent Last Day Financial Futures (May 2026) | 2026-04-01 | 70.23 | +0.44% | 0.31 | 70.23 | 70.23 | 中立 |
| BZM2026Brent Last Day Financial Futures (Jun 2026) | 2026-05-01 | 70.10 | +0.43% | 0.30 | 70.10 | 70.10 | 中立 |
| BZN2026Brent Last Day Financial Futures (Jul 2026) | 2026-06-01 | 69.97 | +0.43% | 0.30 | 69.97 | 69.97 | 中立 |
| BZQ2026Brent Last Day Financial Futures (Aug 2026) | 2026-07-01 | 69.82 | +0.43% | 0.30 | 69.82 | 69.82 | 中立 |
| BZU2026Brent Last Day Financial Futures (Sep 2026) | 2026-08-03 | 69.68 | +0.43% | 0.30 | 69.68 | 69.68 | 中立 |
| BZV2026Brent Last Day Financial Futures (Oct 2026) | 2026-08-31 | 69.56 | +0.43% | 0.30 | 69.56 | 69.56 | 中立 |
| BZX2026Brent Last Day Financial Futures (Nov 2026) | 2026-10-01 | 69.44 | +0.45% | 0.31 | 69.44 | 69.44 | 中立 |
| BZZ2026Brent Last Day Financial Futures (Dec 2026) | 2026-11-02 | 69.32 | +0.45% | 0.31 | 69.32 | 69.32 | 中立 |
| BZF2027Brent Last Day Financial Futures (Jan 2027) | 2026-12-01 | 69.18 | +0.45% | 0.31 | 69.18 | 69.18 | 中立 |
| BZG2027Brent Last Day Financial Futures (Feb 2027) | 2026-12-31 | 69.07 | +0.45% | 0.31 | 69.07 | 69.07 | 中立 |
| BZH2027Brent Last Day Financial Futures (Mar 2027) | 2027-02-01 | 68.98 | +0.45% | 0.31 | 68.98 | 68.98 | 中立 |
| BZJ2027Brent Last Day Financial Futures (Apr 2027) | 2027-03-01 | 68.90 | +0.47% | 0.32 | 68.90 | 68.90 | 中立 |
| BZK2027Brent Last Day Financial Futures (May 2027) | 2027-04-01 | 68.84 | +0.47% | 0.32 | 68.84 | 68.84 | 中立 |
| BZM2027Brent Last Day Financial Futures (Jun 2027) | 2027-05-03 | 68.78 | +0.47% | 0.32 | 68.78 | 68.78 | 中立 |
| BZN2027Brent Last Day Financial Futures (Jul 2027) | 2027-06-01 | 68.71 | +0.47% | 0.32 | 68.71 | 68.71 | 中立 |
| BZQ2027Brent Last Day Financial Futures (Aug 2027) | 2027-07-01 | 68.63 | +0.47% | 0.32 | 68.63 | 68.63 | 中立 |
| BZU2027Brent Last Day Financial Futures (Sep 2027) | 2027-08-02 | 68.55 | +0.44% | 0.30 | 68.55 | 68.55 | 卖出 |
| BZV2027Brent Last Day Financial Futures (Oct 2027) | 2027-09-01 | 68.49 | +0.47% | 0.32 | 68.49 | 68.49 | 中立 |
| BZX2027Brent Last Day Financial Futures (Nov 2027) | 2027-10-01 | 68.44 | +0.51% | 0.35 | 68.44 | 68.44 | 中立 |
| BZZ2027Brent Last Day Financial Futures (Dec 2027) | 2027-11-01 | 68.39 | +0.53% | 0.36 | 68.39 | 68.39 | 中立 |
| BZF2028Brent Last Day Financial Futures (Jan 2028) | 2027-12-01 | 68.34 | +0.53% | 0.36 | 68.34 | 68.34 | 中立 |
| BZG2028Brent Last Day Financial Futures (Feb 2028) | 2027-12-31 | 68.30 | +0.53% | 0.36 | 68.30 | 68.30 | 中立 |
| BZH2028Brent Last Day Financial Futures (Mar 2028) | 2028-02-01 | 68.25 | +0.53% | 0.36 | 68.25 | 68.25 | 中立 |
| BZJ2028Brent Last Day Financial Futures (Apr 2028) | 2028-03-01 | 68.23 | +0.53% | 0.36 | 68.23 | 68.23 | 中立 |
| BZK2028Brent Last Day Financial Futures (May 2028) | 2028-04-03 | 68.21 | +0.53% | 0.36 | 68.21 | 68.21 | 中立 |
| BZM2028Brent Last Day Financial Futures (Jun 2028) | 2028-05-01 | 68.18 | +0.55% | 0.37 | 68.18 | 68.18 | 中立 |
| BZN2028Brent Last Day Financial Futures (Jul 2028) | 2028-06-01 | 68.14 | +0.55% | 0.37 | 68.14 | 68.14 | 中立 |
| BZQ2028Brent Last Day Financial Futures (Aug 2028) | 2028-07-03 | 68.10 | +0.55% | 0.37 | 68.10 | 68.10 | 中立 |
| BZU2028Brent Last Day Financial Futures (Sep 2028) | 2028-08-01 | 68.05 | +0.55% | 0.37 | 68.05 | 68.05 | 中立 |
| BZV2028Brent Last Day Financial Futures (Oct 2028) | 2028-09-01 | 68.00 | +0.55% | 0.37 | 68.00 | 68.00 | 中立 |
| BZX2028Brent Last Day Financial Futures (Nov 2028) | 2028-10-02 | 67.98 | +0.55% | 0.37 | 67.98 | 67.98 | 中立 |
| BZZ2028Brent Last Day Financial Futures (Dec 2028) | 2028-11-01 | 67.94 | +0.53% | 0.36 | 67.94 | 67.94 | 中立 |
| BZF2029Brent Last Day Financial Futures (Jan 2029) | 2028-12-01 | 67.95 | +0.55% | 0.37 | 67.95 | 67.95 | 中立 |
| BZG2029Brent Last Day Financial Futures (Feb 2029) | 2028-12-29 | 67.93 | +0.55% | 0.37 | 67.93 | 67.93 | 中立 |
| BZH2029Brent Last Day Financial Futures (Mar 2029) | 2029-02-01 | 67.92 | +0.55% | 0.37 | 67.92 | 67.92 | 中立 |
| BZJ2029Brent Last Day Financial Futures (Apr 2029) | 2029-03-01 | 67.90 | +0.53% | 0.36 | 67.90 | 67.90 | 中立 |
| BZK2029Brent Last Day Financial Futures (May 2029) | 2029-04-02 | 67.88 | +0.53% | 0.36 | 67.88 | 67.88 | 中立 |
| BZM2029Brent Last Day Financial Futures (Jun 2029) | 2029-05-01 | 67.84 | +0.53% | 0.36 | 67.84 | 67.84 | 中立 |
| BZN2029Brent Last Day Financial Futures (Jul 2029) | 2029-06-01 | 67.83 | +0.53% | 0.36 | 67.83 | 67.83 | 中立 |
| BZQ2029Brent Last Day Financial Futures (Aug 2029) | 2029-07-02 | 67.80 | +0.53% | 0.36 | 67.80 | 67.80 | 中立 |
| BZU2029Brent Last Day Financial Futures (Sep 2029) | 2029-08-01 | 67.76 | +0.53% | 0.36 | 67.76 | 67.76 | 中立 |
| BZV2029Brent Last Day Financial Futures (Oct 2029) | 2029-09-04 | 67.74 | +0.53% | 0.36 | 67.74 | 67.74 | 中立 |
| BZX2029Brent Last Day Financial Futures (Nov 2029) | 2029-10-01 | 67.71 | +0.53% | 0.36 | 67.71 | 67.71 | 中立 |
| BZZ2029Brent Last Day Financial Futures (Dec 2029) | 2029-11-01 | 67.68 | +0.53% | 0.36 | 67.68 | 67.68 | 中立 |
| BZF2030Brent Last Day Financial Futures (Jan 2030) | 2029-12-03 | 67.66 | +0.53% | 0.36 | 67.66 | 67.66 | 中立 |
| BZG2030Brent Last Day Financial Futures (Feb 2030) | 2029-12-31 | 67.65 | +0.53% | 0.36 | 67.65 | 67.65 | 中立 |
| BZH2030Brent Last Day Financial Futures (Mar 2030) | 2030-02-01 | 67.65 | +0.53% | 0.36 | 67.65 | 67.65 | 中立 |
| BZJ2030Brent Last Day Financial Futures (Apr 2030) | 2030-03-01 | 67.65 | +0.53% | 0.36 | 67.65 | 67.65 | 中立 |
| BZK2030Brent Last Day Financial Futures (May 2030) | 2030-04-01 | 67.64 | +0.54% | 0.36 | 67.64 | 67.64 | 中立 |
| BZM2030Brent Last Day Financial Futures (Jun 2030) | 2030-05-01 | 67.61 | +0.52% | 0.35 | 67.61 | 67.61 | 中立 |
| BZN2030Brent Last Day Financial Futures (Jul 2030) | 2030-06-03 | 67.59 | +0.52% | 0.35 | 67.59 | 67.59 | 中立 |
| BZQ2030Brent Last Day Financial Futures (Aug 2030) | 2030-07-01 | 67.57 | +0.52% | 0.35 | 67.57 | 67.57 | 中立 |
| BZU2030Brent Last Day Financial Futures (Sep 2030) | 2030-08-01 | 67.55 | +0.52% | 0.35 | 67.55 | 67.55 | 中立 |
| BZV2030Brent Last Day Financial Futures (Oct 2030) | 2030-09-03 | 67.53 | +0.52% | 0.35 | 67.53 | 67.53 | 中立 |
| BZX2030Brent Last Day Financial Futures (Nov 2030) | 2030-10-01 | 67.51 | +0.51% | 0.34 | 67.51 | 67.51 | 中立 |
| BZZ2030Brent Last Day Financial Futures (Dec 2030) | 2030-11-01 | 67.48 | +0.49% | 0.33 | 67.48 | 67.48 | 中立 |
| BZF2031Brent Last Day Financial Futures (Jan 2031) | 2030-12-02 | 67.46 | +0.49% | 0.33 | 67.46 | 67.46 | 中立 |
| BZG2031Brent Last Day Financial Futures (Feb 2031) | 2030-12-31 | 67.44 | +0.49% | 0.33 | 67.44 | 67.44 | 中立 |
| BZH2031Brent Last Day Financial Futures (Mar 2031) | 2031-02-03 | 67.42 | +0.49% | 0.33 | 67.42 | 67.42 | 中立 |
| BZJ2031Brent Last Day Financial Futures (Apr 2031) | 2031-03-03 | 67.40 | +0.49% | 0.33 | 67.40 | 67.40 | 中立 |
| BZK2031Brent Last Day Financial Futures (May 2031) | 2031-04-01 | 67.38 | +0.49% | 0.33 | 67.38 | 67.38 | 中立 |
| BZM2031Brent Last Day Financial Futures (Jun 2031) | 2031-05-01 | 67.36 | +0.49% | 0.33 | 67.36 | 67.36 | 中立 |
| BZN2031Brent Last Day Financial Futures (Jul 2031) | 2031-06-02 | 67.35 | +0.49% | 0.33 | 67.35 | 67.35 | 中立 |
| BZQ2031Brent Last Day Financial Futures (Aug 2031) | 2031-07-01 | 67.34 | +0.49% | 0.33 | 67.34 | 67.34 | 中立 |
| BZU2031Brent Last Day Financial Futures (Sep 2031) | 2031-08-01 | 67.33 | +0.49% | 0.33 | 67.33 | 67.33 | 中立 |
| BZV2031Brent Last Day Financial Futures (Oct 2031) | 2031-09-02 | 67.32 | +0.49% | 0.33 | 67.32 | 67.32 | 中立 |
| BZX2031Brent Last Day Financial Futures (Nov 2031) | 2031-10-01 | 67.31 | +0.49% | 0.33 | 67.31 | 67.31 | 中立 |
| BZZ2031Brent Last Day Financial Futures (Dec 2031) | 2031-11-03 | 67.30 | +0.49% | 0.33 | 67.30 | 67.30 | 中立 |
| BZF2032Brent Last Day Financial Futures (Jan 2032) | 2031-12-01 | 67.29 | +0.49% | 0.33 | 67.29 | 67.29 | 中立 |
| BZG2032Brent Last Day Financial Futures (Feb 2032) | 2031-12-31 | 67.28 | +0.49% | 0.33 | 67.28 | 67.28 | 中立 |
| BZH2032Brent Last Day Financial Futures (Mar 2032) | 2032-02-02 | 67.27 | +0.49% | 0.33 | 67.27 | 67.27 | 中立 |
| BZJ2032Brent Last Day Financial Futures (Apr 2032) | 2032-03-01 | 67.27 | +0.49% | 0.33 | 67.27 | 67.27 | 买入 |
| BZK2032Brent Last Day Financial Futures (May 2032) | 2032-04-01 | 67.27 | +0.49% | 0.33 | 67.27 | 67.27 | 买入 |
| BZM2032Brent Last Day Financial Futures (Jun 2032) | 2032-05-03 | 67.27 | +0.49% | 0.33 | 67.27 | 67.27 | 买入 |
| BZN2032Brent Last Day Financial Futures (Jul 2032) | 2032-06-01 | 67.27 | +0.49% | 0.33 | 67.27 | 67.27 | 买入 |
| BZQ2032Brent Last Day Financial Futures (Aug 2032) | 2032-07-01 | 67.27 | +0.49% | 0.33 | 67.27 | 67.27 | 买入 |
| BZU2032Brent Last Day Financial Futures (Sep 2032) | 2032-08-02 | 67.27 | +0.49% | 0.33 | 67.27 | 67.27 | 买入 |
| BZV2032Brent Last Day Financial Futures (Oct 2032) | 2032-09-01 | 67.27 | +0.49% | 0.33 | 67.27 | 67.27 | 买入 |
| BZX2032Brent Last Day Financial Futures (Nov 2032) | 2032-10-01 | 67.27 | +0.49% | 0.33 | 67.27 | 67.27 | 买入 |
| BZZ2032Brent Last Day Financial Futures (Dec 2032) | 2032-11-01 | 67.27 | +0.49% | 0.33 | 67.27 | 67.27 | 买入 |
| BZF2033Brent Last Day Financial Futures (Jan 2033) | 2032-12-01 | 67.27 | +0.49% | 0.33 | 67.27 | 67.27 | 买入 |
| BZG2033Brent Last Day Financial Futures (Feb 2033) | 2032-12-31 | 67.27 | +0.49% | 0.33 | 67.27 | 67.27 | 买入 |
| BZH2033Brent Last Day Financial Futures (Mar 2033) | 2033-02-01 | 67.27 | +0.49% | 0.33 | 67.27 | 67.27 | 买入 |