Brent Last Day Financial Futures (Jun 2020)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 |
|---|---|---|---|---|---|---|---|
 BZM2024Brent Last Day Financial Futures (Jun 2024) | 2024-05-01 | 89.50 | +0.55% | 0.49 | 89.83 | 88.80 | 买入 |
| BZN2024Brent Last Day Financial Futures (Jul 2024) | 2024-06-03 | 88.21 | +0.50% | 0.44 | 88.62 | 87.61 | 买入 |
| BZQ2024Brent Last Day Financial Futures (Aug 2024) | 2024-07-01 | 87.37 | +0.52% | 0.45 | 87.75 | 86.82 | 买入 |
| BZU2024Brent Last Day Financial Futures (Sep 2024) | 2024-08-01 | 86.58 | +0.53% | 0.46 | 86.90 | 86.05 | 买入 |
| BZV2024Brent Last Day Financial Futures (Oct 2024) | 2024-09-03 | 85.81 | +0.55% | 0.47 | 85.81 | 85.81 | 买入 |
| BZX2024Brent Last Day Financial Futures (Nov 2024) | 2024-10-01 | 85.10 | +0.57% | 0.48 | 85.12 | 84.99 | 买入 |
| BZZ2024Brent Last Day Financial Futures (Dec 2024) | 2024-11-01 | 84.41 | +0.55% | 0.46 | 84.80 | 83.94 | 买入 |
| BZF2025Brent Last Day Financial Futures (Jan 2025) | 2024-12-02 | 83.75 | +0.55% | 0.46 | 84.36 | 83.75 | 买入 |
| BZG2025Brent Last Day Financial Futures (Feb 2025) | 2024-12-31 | 83.11 | +0.53% | 0.44 | 83.11 | 83.11 | 买入 |
| BZH2025Brent Last Day Financial Futures (Mar 2025) | 2025-02-03 | 82.51 | +0.52% | 0.43 | 83.11 | 82.51 | 买入 |
| BZJ2025Brent Last Day Financial Futures (Apr 2025) | 2025-03-03 | 81.95 | +0.50% | 0.41 | 81.95 | 81.95 | 买入 |
| BZK2025Brent Last Day Financial Futures (May 2025) | 2025-04-01 | 81.46 | +0.49% | 0.40 | 81.46 | 81.46 | 买入 |
| BZM2025Brent Last Day Financial Futures (Jun 2025) | 2025-05-01 | 81.03 | +0.48% | 0.39 | 81.60 | 81.03 | 买入 |
| BZN2025Brent Last Day Financial Futures (Jul 2025) | 2025-06-02 | 80.61 | +0.47% | 0.38 | 80.61 | 80.61 | 买入 |
| BZQ2025Brent Last Day Financial Futures (Aug 2025) | 2025-07-01 | 80.20 | +0.46% | 0.37 | 80.20 | 80.20 | 买入 |
| BZU2025Brent Last Day Financial Futures (Sep 2025) | 2025-08-01 | 79.79 | +0.45% | 0.36 | 79.79 | 79.79 | 买入 |
| BZV2025Brent Last Day Financial Futures (Oct 2025) | 2025-09-02 | 79.41 | +0.46% | 0.36 | 79.41 | 79.41 | 买入 |
| BZX2025Brent Last Day Financial Futures (Nov 2025) | 2025-10-01 | 79.03 | +0.43% | 0.34 | 79.03 | 79.03 | 买入 |
| BZZ2025Brent Last Day Financial Futures (Dec 2025) | 2025-11-03 | 78.66 | +0.42% | 0.33 | 78.88 | 78.43 | 买入 |
| BZF2026Brent Last Day Financial Futures (Jan 2026) | 2025-12-01 | 78.31 | +0.40% | 0.31 | 78.31 | 78.31 | 买入 |
| BZG2026Brent Last Day Financial Futures (Feb 2026) | 2025-12-31 | 77.98 | +0.39% | 0.30 | 77.98 | 77.98 | 买入 |
| BZH2026Brent Last Day Financial Futures (Mar 2026) | 2026-02-02 | 77.66 | +0.37% | 0.29 | 77.66 | 77.66 | 买入 |
| BZJ2026Brent Last Day Financial Futures (Apr 2026) | 2026-03-02 | 77.34 | +0.36% | 0.28 | 77.34 | 77.34 | 买入 |
| BZK2026Brent Last Day Financial Futures (May 2026) | 2026-04-01 | 77.03 | +0.35% | 0.27 | 77.03 | 77.03 | 买入 |
| BZM2026Brent Last Day Financial Futures (Jun 2026) | 2026-05-01 | 76.73 | +0.34% | 0.26 | 76.73 | 76.73 | 买入 |
| BZN2026Brent Last Day Financial Futures (Jul 2026) | 2026-06-01 | 76.43 | +0.33% | 0.25 | 76.43 | 76.43 | 买入 |
| BZQ2026Brent Last Day Financial Futures (Aug 2026) | 2026-07-01 | 76.14 | +0.32% | 0.24 | 76.14 | 76.14 | 买入 |
| BZU2026Brent Last Day Financial Futures (Sep 2026) | 2026-08-03 | 75.86 | +0.32% | 0.24 | 75.86 | 75.86 | 买入 |
| BZV2026Brent Last Day Financial Futures (Oct 2026) | 2026-08-31 | 75.60 | +0.31% | 0.23 | 75.60 | 75.60 | 买入 |
| BZX2026Brent Last Day Financial Futures (Nov 2026) | 2026-10-01 | 75.35 | +0.31% | 0.23 | 75.35 | 75.35 | 买入 |
| BZZ2026Brent Last Day Financial Futures (Dec 2026) | 2026-11-02 | 75.10 | +0.29% | 0.22 | 75.10 | 75.10 | 买入 |
| BZF2027Brent Last Day Financial Futures (Jan 2027) | 2026-12-01 | 74.85 | +0.28% | 0.21 | 74.85 | 74.85 | 买入 |
| BZG2027Brent Last Day Financial Futures (Feb 2027) | 2026-12-31 | 74.62 | +0.27% | 0.20 | 74.62 | 74.62 | 买入 |
| BZH2027Brent Last Day Financial Futures (Mar 2027) | 2027-02-01 | 74.41 | +0.27% | 0.20 | 74.41 | 74.41 | 买入 |
| BZJ2027Brent Last Day Financial Futures (Apr 2027) | 2027-03-01 | 74.20 | +0.26% | 0.19 | 74.20 | 74.20 | 买入 |
| BZK2027Brent Last Day Financial Futures (May 2027) | 2027-04-01 | 74.03 | +0.26% | 0.19 | 74.03 | 74.03 | 买入 |
| BZM2027Brent Last Day Financial Futures (Jun 2027) | 2027-05-03 | 73.84 | +0.26% | 0.19 | 73.84 | 73.84 | 买入 |
| BZN2027Brent Last Day Financial Futures (Jul 2027) | 2027-06-01 | 73.63 | +0.26% | 0.19 | 73.63 | 73.63 | 买入 |
| BZQ2027Brent Last Day Financial Futures (Aug 2027) | 2027-07-01 | 73.43 | +0.25% | 0.18 | 73.43 | 73.43 | 买入 |
| BZU2027Brent Last Day Financial Futures (Sep 2027) | 2027-08-02 | 73.24 | +0.23% | 0.17 | 73.24 | 73.24 | 买入 |
| BZV2027Brent Last Day Financial Futures (Oct 2027) | 2027-09-01 | 73.06 | +0.22% | 0.16 | 73.06 | 73.06 | 买入 |
| BZX2027Brent Last Day Financial Futures (Nov 2027) | 2027-10-01 | 72.89 | +0.22% | 0.16 | 72.89 | 72.89 | 买入 |
| BZZ2027Brent Last Day Financial Futures (Dec 2027) | 2027-11-01 | 72.70 | +0.22% | 0.16 | 72.70 | 72.70 | 买入 |
| BZF2028Brent Last Day Financial Futures (Jan 2028) | 2027-12-01 | 72.56 | +0.22% | 0.16 | 72.56 | 72.56 | 买入 |
| BZG2028Brent Last Day Financial Futures (Feb 2028) | 2027-12-31 | 72.42 | +0.22% | 0.16 | 72.42 | 72.42 | 买入 |
| BZH2028Brent Last Day Financial Futures (Mar 2028) | 2028-02-01 | 72.28 | +0.22% | 0.16 | 72.28 | 72.28 | 买入 |
| BZJ2028Brent Last Day Financial Futures (Apr 2028) | 2028-03-01 | 72.13 | +0.22% | 0.16 | 72.13 | 72.13 | 买入 |
| BZK2028Brent Last Day Financial Futures (May 2028) | 2028-04-03 | 71.96 | +0.21% | 0.15 | 71.96 | 71.96 | 买入 |
| BZM2028Brent Last Day Financial Futures (Jun 2028) | 2028-05-01 | 71.81 | +0.20% | 0.14 | 71.81 | 71.81 | 买入 |
| BZN2028Brent Last Day Financial Futures (Jul 2028) | 2028-06-01 | 71.67 | +0.20% | 0.14 | 71.67 | 71.67 | 买入 |
| BZQ2028Brent Last Day Financial Futures (Aug 2028) | 2028-07-03 | 71.55 | +0.20% | 0.14 | 71.55 | 71.55 | 买入 |
| BZU2028Brent Last Day Financial Futures (Sep 2028) | 2028-08-01 | 71.42 | +0.20% | 0.14 | 71.42 | 71.42 | 买入 |
| BZV2028Brent Last Day Financial Futures (Oct 2028) | 2028-09-01 | 71.27 | +0.18% | 0.13 | 71.27 | 71.27 | 买入 |
| BZX2028Brent Last Day Financial Futures (Nov 2028) | 2028-10-02 | 71.13 | +0.17% | 0.12 | 71.13 | 71.13 | 买入 |
| BZZ2028Brent Last Day Financial Futures (Dec 2028) | 2028-11-01 | 71.00 | +0.17% | 0.12 | 71.00 | 71.00 | 买入 |
| BZF2029Brent Last Day Financial Futures (Jan 2029) | 2028-12-01 | 70.92 | +0.17% | 0.12 | 70.92 | 70.92 | 买入 |
| BZG2029Brent Last Day Financial Futures (Feb 2029) | 2028-12-29 | 70.85 | +0.17% | 0.12 | 70.85 | 70.85 | 买入 |
| BZH2029Brent Last Day Financial Futures (Mar 2029) | 2029-02-01 | 70.78 | +0.17% | 0.12 | 70.78 | 70.78 | 买入 |
| BZJ2029Brent Last Day Financial Futures (Apr 2029) | 2029-03-01 | 70.71 | +0.17% | 0.12 | 70.71 | 70.71 | 买入 |
| BZK2029Brent Last Day Financial Futures (May 2029) | 2029-04-02 | 70.63 | +0.17% | 0.12 | 70.63 | 70.63 | 强烈买入 |
| BZM2029Brent Last Day Financial Futures (Jun 2029) | 2029-05-01 | 70.54 | +0.17% | 0.12 | 70.54 | 70.54 | 强烈买入 |
| BZN2029Brent Last Day Financial Futures (Jul 2029) | 2029-06-01 | 70.47 | +0.17% | 0.12 | 70.47 | 70.47 | 强烈买入 |
| BZQ2029Brent Last Day Financial Futures (Aug 2029) | 2029-07-02 | 70.40 | +0.17% | 0.12 | 70.40 | 70.40 | 强烈买入 |
| BZU2029Brent Last Day Financial Futures (Sep 2029) | 2029-08-01 | 70.32 | +0.17% | 0.12 | 70.32 | 70.32 | 买入 |
| BZV2029Brent Last Day Financial Futures (Oct 2029) | 2029-09-04 | 70.23 | +0.17% | 0.12 | 70.23 | 70.23 | 买入 |
| BZX2029Brent Last Day Financial Futures (Nov 2029) | 2029-10-01 | 70.14 | +0.17% | 0.12 | 70.14 | 70.14 | 买入 |
| BZZ2029Brent Last Day Financial Futures (Dec 2029) | 2029-11-01 | 70.06 | +0.17% | 0.12 | 70.06 | 70.06 | 买入 |
| BZF2030Brent Last Day Financial Futures (Jan 2030) | 2029-12-03 | 70.03 | +0.17% | 0.12 | 70.03 | 70.03 | 买入 |
| BZG2030Brent Last Day Financial Futures (Feb 2030) | 2029-12-31 | 70.00 | +0.17% | 0.12 | 70.00 | 70.00 | 买入 |
| BZH2030Brent Last Day Financial Futures (Mar 2030) | 2030-02-01 | 69.97 | +0.17% | 0.12 | 69.97 | 69.97 | 买入 |
| BZJ2030Brent Last Day Financial Futures (Apr 2030) | 2030-03-01 | 69.94 | +0.17% | 0.12 | 69.94 | 69.94 | 买入 |
| BZK2030Brent Last Day Financial Futures (May 2030) | 2030-04-01 | 69.90 | +0.17% | 0.12 | 69.90 | 69.90 | 买入 |
| BZM2030Brent Last Day Financial Futures (Jun 2030) | 2030-05-01 | 69.85 | +0.16% | 0.11 | 69.85 | 69.85 | 买入 |
| BZN2030Brent Last Day Financial Futures (Jul 2030) | 2030-06-03 | 69.82 | +0.16% | 0.11 | 69.82 | 69.82 | 买入 |
| BZQ2030Brent Last Day Financial Futures (Aug 2030) | 2030-07-01 | 69.79 | +0.16% | 0.11 | 69.79 | 69.79 | 买入 |
| BZU2030Brent Last Day Financial Futures (Sep 2030) | 2030-08-01 | 69.76 | +0.16% | 0.11 | 69.76 | 69.76 | 买入 |
| BZV2030Brent Last Day Financial Futures (Oct 2030) | 2030-09-03 | 69.73 | +0.16% | 0.11 | 69.73 | 69.73 | 买入 |
| BZX2030Brent Last Day Financial Futures (Nov 2030) | 2030-10-01 | 69.70 | +0.16% | 0.11 | 69.70 | 69.70 | 买入 |
| BZZ2030Brent Last Day Financial Futures (Dec 2030) | 2030-11-01 | 69.66 | +0.14% | 0.10 | 69.66 | 69.66 | 买入 |
| BZF2031Brent Last Day Financial Futures (Jan 2031) | 2030-12-02 | 69.66 | +0.14% | 0.10 | 69.66 | 69.66 | 买入 |
| BZG2031Brent Last Day Financial Futures (Feb 2031) | 2030-12-31 | 69.66 | +0.14% | 0.10 | 69.66 | 69.66 | 买入 |
| BZH2031Brent Last Day Financial Futures (Mar 2031) | 2031-02-03 | 69.66 | +0.14% | 0.10 | 69.66 | 69.66 | 买入 |
| BZJ2031Brent Last Day Financial Futures (Apr 2031) | 2031-03-03 | 69.66 | +0.14% | 0.10 | 69.66 | 69.66 | 买入 |
| BZK2031Brent Last Day Financial Futures (May 2031) | 2031-04-01 | 69.66 | +0.14% | 0.10 | 69.66 | 69.66 | 买入 |
| BZM2031Brent Last Day Financial Futures (Jun 2031) | 2031-05-01 | 69.66 | +0.14% | 0.10 | 69.66 | 69.66 | 买入 |
| BZN2031Brent Last Day Financial Futures (Jul 2031) | 2031-06-02 | 69.66 | +0.14% | 0.10 | 69.66 | 69.66 | 买入 |
| BZQ2031Brent Last Day Financial Futures (Aug 2031) | 2031-07-01 | 69.66 | +0.14% | 0.10 | 69.66 | 69.66 | 买入 |
| BZU2031Brent Last Day Financial Futures (Sep 2031) | 2031-08-01 | 69.66 | +0.14% | 0.10 | 69.66 | 69.66 | 买入 |
| BZV2031Brent Last Day Financial Futures (Oct 2031) | 2031-09-02 | 69.66 | +0.14% | 0.10 | 69.66 | 69.66 | 买入 |
| BZX2031Brent Last Day Financial Futures (Nov 2031) | 2031-10-01 | 69.66 | +0.14% | 0.10 | 69.66 | 69.66 | 买入 |
| BZZ2031Brent Last Day Financial Futures (Dec 2031) | 2031-11-03 | 69.66 | +0.14% | 0.10 | 69.66 | 69.66 | 买入 |
| BZF2032Brent Last Day Financial Futures (Jan 2032) | 2031-12-01 | 69.66 | +0.14% | 0.10 | 69.66 | 69.66 | 买入 |
| BZG2032Brent Last Day Financial Futures (Feb 2032) | 2031-12-31 | 69.66 | +0.14% | 0.10 | 69.66 | 69.66 | 买入 |
| BZH2032Brent Last Day Financial Futures (Mar 2032) | 2032-02-02 | 69.66 | +0.14% | 0.10 | 69.66 | 69.66 | 买入 |