Brent Last Day Financial Futures (Nov 2025)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 |
|---|---|---|---|---|---|---|---|
 BZH2025Brent Last Day Financial Futures (Mar 2025) | 2025-02-03 | 77.21 | +0.17% | 0.13 | 77.25 | 76.98 | 中立 |
| BZJ2025Brent Last Day Financial Futures (Apr 2025) | 2025-03-03 | 76.27 | +0.12% | 0.09 | 76.37 | 76.10 | 买入 |
| BZK2025Brent Last Day Financial Futures (May 2025) | 2025-04-01 | 75.57 | +0.20% | 0.15 | 75.57 | 75.57 | 中立 |
| BZM2025Brent Last Day Financial Futures (Jun 2025) | 2025-05-01 | 74.76 | 0.00% | 0.00 | 74.76 | 74.75 | 卖出 |
| BZN2025Brent Last Day Financial Futures (Jul 2025) | 2025-06-02 | 74.21 | −1.79% | −1.35 | 75.25 | 73.86 | 卖出 |
| BZQ2025Brent Last Day Financial Futures (Aug 2025) | 2025-07-01 | 73.73 | −1.76% | −1.32 | 73.73 | 73.24 | 卖出 |
| BZU2025Brent Last Day Financial Futures (Sep 2025) | 2025-08-01 | 73.28 | −1.73% | −1.29 | 73.28 | 73.28 | 卖出 |
| BZV2025Brent Last Day Financial Futures (Oct 2025) | 2025-09-02 | 72.86 | −1.70% | −1.26 | 73.34 | 72.86 | 卖出 |
| BZX2025Brent Last Day Financial Futures (Nov 2025) | 2025-10-01 | 72.47 | −1.67% | −1.23 | 72.47 | 72.47 | 卖出 |
| BZZ2025Brent Last Day Financial Futures (Dec 2025) | 2025-11-03 | 72.12 | −1.62% | −1.19 | 73.10 | 71.64 | 卖出 |
| BZF2026Brent Last Day Financial Futures (Jan 2026) | 2025-12-01 | 71.79 | −1.58% | −1.15 | 71.79 | 71.79 | 卖出 |
| BZG2026Brent Last Day Financial Futures (Feb 2026) | 2025-12-31 | 71.49 | −1.54% | −1.12 | 71.49 | 71.49 | 卖出 |
| BZH2026Brent Last Day Financial Futures (Mar 2026) | 2026-02-02 | 71.23 | −1.51% | −1.09 | 71.23 | 71.23 | 卖出 |
| BZJ2026Brent Last Day Financial Futures (Apr 2026) | 2026-03-02 | 71.00 | −1.48% | −1.07 | 71.00 | 71.00 | 强烈卖出 |
| BZK2026Brent Last Day Financial Futures (May 2026) | 2026-04-01 | 70.80 | −1.48% | −1.06 | 70.80 | 70.80 | 强烈卖出 |
| BZM2026Brent Last Day Financial Futures (Jun 2026) | 2026-05-01 | 70.62 | −1.45% | −1.04 | 70.62 | 70.62 | 强烈卖出 |
| BZN2026Brent Last Day Financial Futures (Jul 2026) | 2026-06-01 | 70.45 | −1.43% | −1.02 | 70.45 | 70.45 | 强烈卖出 |
| BZQ2026Brent Last Day Financial Futures (Aug 2026) | 2026-07-01 | 70.28 | −1.40% | −1.00 | 70.28 | 70.28 | 强烈卖出 |
| BZU2026Brent Last Day Financial Futures (Sep 2026) | 2026-08-03 | 70.12 | −1.38% | −0.98 | 70.12 | 70.12 | 强烈卖出 |
| BZV2026Brent Last Day Financial Futures (Oct 2026) | 2026-08-31 | 69.98 | −1.35% | −0.96 | 69.98 | 69.98 | 强烈卖出 |
| BZX2026Brent Last Day Financial Futures (Nov 2026) | 2026-10-01 | 69.84 | −1.34% | −0.95 | 69.84 | 69.84 | 强烈卖出 |
| BZZ2026Brent Last Day Financial Futures (Dec 2026) | 2026-11-02 | 69.70 | −1.33% | −0.94 | 70.00 | 69.70 | 卖出 |
| BZF2027Brent Last Day Financial Futures (Jan 2027) | 2026-12-01 | 69.55 | −1.31% | −0.92 | 69.55 | 69.55 | 强烈卖出 |
| BZG2027Brent Last Day Financial Futures (Feb 2027) | 2026-12-31 | 69.43 | −1.28% | −0.90 | 69.43 | 69.43 | 强烈卖出 |
| BZH2027Brent Last Day Financial Futures (Mar 2027) | 2027-02-01 | 69.32 | −1.25% | −0.88 | 69.32 | 69.32 | 强烈卖出 |
| BZJ2027Brent Last Day Financial Futures (Apr 2027) | 2027-03-01 | 69.21 | −1.23% | −0.86 | 69.21 | 69.21 | 强烈卖出 |
| BZK2027Brent Last Day Financial Futures (May 2027) | 2027-04-01 | 69.13 | −1.20% | −0.84 | 69.13 | 69.13 | 强烈卖出 |
| BZM2027Brent Last Day Financial Futures (Jun 2027) | 2027-05-03 | 69.08 | −1.16% | −0.81 | 69.08 | 69.08 | 强烈卖出 |
| BZN2027Brent Last Day Financial Futures (Jul 2027) | 2027-06-01 | 69.01 | −1.13% | −0.79 | 69.01 | 69.01 | 强烈卖出 |
| BZQ2027Brent Last Day Financial Futures (Aug 2027) | 2027-07-01 | 68.90 | −1.12% | −0.78 | 68.90 | 68.90 | 强烈卖出 |
| BZU2027Brent Last Day Financial Futures (Sep 2027) | 2027-08-02 | 68.82 | −1.09% | −0.76 | 68.82 | 68.82 | 强烈卖出 |
| BZV2027Brent Last Day Financial Futures (Oct 2027) | 2027-09-01 | 68.76 | −1.06% | −0.74 | 68.76 | 68.76 | 强烈卖出 |
| BZX2027Brent Last Day Financial Futures (Nov 2027) | 2027-10-01 | 68.69 | −1.05% | −0.73 | 68.69 | 68.69 | 强烈卖出 |
| BZZ2027Brent Last Day Financial Futures (Dec 2027) | 2027-11-01 | 68.64 | −1.02% | −0.71 | 68.64 | 68.64 | 强烈卖出 |
| BZF2028Brent Last Day Financial Futures (Jan 2028) | 2027-12-01 | 68.58 | −1.00% | −0.69 | 68.58 | 68.58 | 强烈卖出 |
| BZG2028Brent Last Day Financial Futures (Feb 2028) | 2027-12-31 | 68.53 | −0.97% | −0.67 | 68.53 | 68.53 | 强烈卖出 |
| BZH2028Brent Last Day Financial Futures (Mar 2028) | 2028-02-01 | 68.48 | −0.94% | −0.65 | 68.48 | 68.48 | 强烈卖出 |
| BZJ2028Brent Last Day Financial Futures (Apr 2028) | 2028-03-01 | 68.44 | −0.93% | −0.64 | 68.44 | 68.44 | 强烈卖出 |
| BZK2028Brent Last Day Financial Futures (May 2028) | 2028-04-03 | 68.39 | −0.91% | −0.63 | 68.39 | 68.39 | 强烈卖出 |
| BZM2028Brent Last Day Financial Futures (Jun 2028) | 2028-05-01 | 68.35 | −0.90% | −0.62 | 68.35 | 68.35 | 强烈卖出 |
| BZN2028Brent Last Day Financial Futures (Jul 2028) | 2028-06-01 | 68.32 | −0.87% | −0.60 | 68.32 | 68.32 | 强烈卖出 |
| BZQ2028Brent Last Day Financial Futures (Aug 2028) | 2028-07-03 | 68.29 | −0.84% | −0.58 | 68.29 | 68.29 | 强烈卖出 |
| BZU2028Brent Last Day Financial Futures (Sep 2028) | 2028-08-01 | 68.25 | −0.83% | −0.57 | 68.25 | 68.25 | 强烈卖出 |
| BZV2028Brent Last Day Financial Futures (Oct 2028) | 2028-09-01 | 68.21 | −0.81% | −0.56 | 68.21 | 68.21 | 强烈卖出 |
| BZX2028Brent Last Day Financial Futures (Nov 2028) | 2028-10-02 | 68.17 | −0.80% | −0.55 | 68.17 | 68.17 | 强烈卖出 |
| BZZ2028Brent Last Day Financial Futures (Dec 2028) | 2028-11-01 | 68.13 | −0.77% | −0.53 | 68.13 | 68.13 | 强烈卖出 |
| BZF2029Brent Last Day Financial Futures (Jan 2029) | 2028-12-01 | 68.07 | −0.76% | −0.52 | 68.07 | 68.07 | 强烈卖出 |
| BZG2029Brent Last Day Financial Futures (Feb 2029) | 2028-12-29 | 68.03 | −0.74% | −0.51 | 68.03 | 68.03 | 强烈卖出 |
| BZH2029Brent Last Day Financial Futures (Mar 2029) | 2029-02-01 | 68.00 | −0.73% | −0.50 | 68.00 | 68.00 | 强烈卖出 |
| BZJ2029Brent Last Day Financial Futures (Apr 2029) | 2029-03-01 | 67.97 | −0.72% | −0.49 | 67.97 | 67.97 | 强烈卖出 |
| BZK2029Brent Last Day Financial Futures (May 2029) | 2029-04-02 | 67.94 | −0.70% | −0.48 | 67.94 | 67.94 | 强烈卖出 |
| BZM2029Brent Last Day Financial Futures (Jun 2029) | 2029-05-01 | 67.93 | −0.69% | −0.47 | 67.93 | 67.93 | 强烈卖出 |
| BZN2029Brent Last Day Financial Futures (Jul 2029) | 2029-06-01 | 67.91 | −0.67% | −0.46 | 67.91 | 67.91 | 强烈卖出 |
| BZQ2029Brent Last Day Financial Futures (Aug 2029) | 2029-07-02 | 67.89 | −0.66% | −0.45 | 67.89 | 67.89 | 强烈卖出 |
| BZU2029Brent Last Day Financial Futures (Sep 2029) | 2029-08-01 | 67.87 | −0.64% | −0.44 | 67.87 | 67.87 | 强烈卖出 |
| BZV2029Brent Last Day Financial Futures (Oct 2029) | 2029-09-04 | 67.85 | −0.63% | −0.43 | 67.85 | 67.85 | 强烈卖出 |
| BZX2029Brent Last Day Financial Futures (Nov 2029) | 2029-10-01 | 67.83 | −0.62% | −0.42 | 67.83 | 67.83 | 强烈卖出 |
| BZZ2029Brent Last Day Financial Futures (Dec 2029) | 2029-11-01 | 67.82 | −0.60% | −0.41 | 67.82 | 67.82 | 强烈卖出 |
| BZF2030Brent Last Day Financial Futures (Jan 2030) | 2029-12-03 | 67.81 | −0.59% | −0.40 | 67.81 | 67.81 | 强烈卖出 |
| BZG2030Brent Last Day Financial Futures (Feb 2030) | 2029-12-31 | 67.80 | −0.57% | −0.39 | 67.80 | 67.80 | 强烈卖出 |
| BZH2030Brent Last Day Financial Futures (Mar 2030) | 2030-02-01 | 67.79 | −0.56% | −0.38 | 67.79 | 67.79 | 强烈卖出 |
| BZJ2030Brent Last Day Financial Futures (Apr 2030) | 2030-03-01 | 67.78 | −0.54% | −0.37 | 67.78 | 67.78 | 强烈卖出 |
| BZK2030Brent Last Day Financial Futures (May 2030) | 2030-04-01 | 67.77 | −0.53% | −0.36 | 67.77 | 67.77 | 强烈卖出 |
| BZM2030Brent Last Day Financial Futures (Jun 2030) | 2030-05-01 | 67.76 | −0.51% | −0.35 | 67.76 | 67.76 | 卖出 |
| BZN2030Brent Last Day Financial Futures (Jul 2030) | 2030-06-03 | 67.75 | −0.50% | −0.34 | 67.75 | 67.75 | 卖出 |
| BZQ2030Brent Last Day Financial Futures (Aug 2030) | 2030-07-01 | 67.74 | −0.48% | −0.33 | 67.74 | 67.74 | 卖出 |
| BZU2030Brent Last Day Financial Futures (Sep 2030) | 2030-08-01 | 67.73 | −0.47% | −0.32 | 67.73 | 67.73 | 卖出 |
| BZV2030Brent Last Day Financial Futures (Oct 2030) | 2030-09-03 | 67.72 | −0.46% | −0.31 | 67.72 | 67.72 | 卖出 |
| BZX2030Brent Last Day Financial Futures (Nov 2030) | 2030-10-01 | 67.70 | −0.44% | −0.30 | 67.70 | 67.70 | 卖出 |
| BZZ2030Brent Last Day Financial Futures (Dec 2030) | 2030-11-01 | 67.70 | −0.43% | −0.29 | 67.70 | 67.70 | 卖出 |
| BZF2031Brent Last Day Financial Futures (Jan 2031) | 2030-12-02 | 67.68 | −0.43% | −0.29 | 67.68 | 67.68 | 卖出 |
| BZG2031Brent Last Day Financial Futures (Feb 2031) | 2030-12-31 | 67.66 | −0.43% | −0.29 | 67.66 | 67.66 | 卖出 |
| BZH2031Brent Last Day Financial Futures (Mar 2031) | 2031-02-03 | 67.64 | −0.43% | −0.29 | 67.64 | 67.64 | 卖出 |
| BZJ2031Brent Last Day Financial Futures (Apr 2031) | 2031-03-03 | 67.62 | −0.43% | −0.29 | 67.62 | 67.62 | 卖出 |
| BZK2031Brent Last Day Financial Futures (May 2031) | 2031-04-01 | 67.60 | −0.43% | −0.29 | 67.60 | 67.60 | 卖出 |
| BZM2031Brent Last Day Financial Futures (Jun 2031) | 2031-05-01 | 67.59 | −0.43% | −0.29 | 67.59 | 67.59 | 卖出 |
| BZN2031Brent Last Day Financial Futures (Jul 2031) | 2031-06-02 | 67.58 | −0.43% | −0.29 | 67.58 | 67.58 | 卖出 |
| BZQ2031Brent Last Day Financial Futures (Aug 2031) | 2031-07-01 | 67.57 | −0.43% | −0.29 | 67.57 | 67.57 | 卖出 |
| BZU2031Brent Last Day Financial Futures (Sep 2031) | 2031-08-01 | 67.56 | −0.43% | −0.29 | 67.56 | 67.56 | 卖出 |
| BZV2031Brent Last Day Financial Futures (Oct 2031) | 2031-09-02 | 67.55 | −0.43% | −0.29 | 67.55 | 67.55 | 卖出 |
| BZX2031Brent Last Day Financial Futures (Nov 2031) | 2031-10-01 | 67.54 | −0.43% | −0.29 | 67.54 | 67.54 | 卖出 |
| BZZ2031Brent Last Day Financial Futures (Dec 2031) | 2031-11-03 | 67.53 | −0.43% | −0.29 | 67.53 | 67.53 | 卖出 |
| BZF2032Brent Last Day Financial Futures (Jan 2032) | 2031-12-01 | 67.52 | −0.43% | −0.29 | 67.52 | 67.52 | 卖出 |
| BZG2032Brent Last Day Financial Futures (Feb 2032) | 2031-12-31 | 67.51 | −0.43% | −0.29 | 67.51 | 67.51 | 卖出 |
| BZH2032Brent Last Day Financial Futures (Mar 2032) | 2032-02-02 | 67.50 | −0.43% | −0.29 | 67.50 | 67.50 | 卖出 |
| BZJ2032Brent Last Day Financial Futures (Apr 2032) | 2032-03-01 | 67.50 | −0.43% | −0.29 | 67.50 | 67.50 | 卖出 |
| BZK2032Brent Last Day Financial Futures (May 2032) | 2032-04-01 | 67.50 | −0.43% | −0.29 | 67.50 | 67.50 | 卖出 |
| BZM2032Brent Last Day Financial Futures (Jun 2032) | 2032-05-03 | 67.50 | −0.43% | −0.29 | 67.50 | 67.50 | 卖出 |
| BZN2032Brent Last Day Financial Futures (Jul 2032) | 2032-06-01 | 67.50 | −0.43% | −0.29 | 67.50 | 67.50 | 卖出 |
| BZQ2032Brent Last Day Financial Futures (Aug 2032) | 2032-07-01 | 67.50 | −0.43% | −0.29 | 67.50 | 67.50 | 卖出 |
| BZU2032Brent Last Day Financial Futures (Sep 2032) | 2032-08-02 | 67.50 | −0.43% | −0.29 | 67.50 | 67.50 | 卖出 |
| BZV2032Brent Last Day Financial Futures (Oct 2032) | 2032-09-01 | 67.50 | −0.43% | −0.29 | 67.50 | 67.50 | 卖出 |
| BZX2032Brent Last Day Financial Futures (Nov 2032) | 2032-10-01 | 67.50 | −0.43% | −0.29 | 67.50 | 67.50 | 卖出 |
| BZZ2032Brent Last Day Financial Futures (Dec 2032) | 2032-11-01 | 67.50 | −0.43% | −0.29 | 67.50 | 67.50 | 卖出 |
| BZF2033Brent Last Day Financial Futures (Jan 2033) | 2032-12-01 | 67.50 | −0.43% | −0.29 | 67.50 | 67.50 | 卖出 |
| BZG2033Brent Last Day Financial Futures (Feb 2033) | 2032-12-31 | 67.50 | −0.43% | −0.29 | 67.50 | 67.50 | 卖出 |
| BZH2033Brent Last Day Financial Futures (Mar 2033) | 2033-02-01 | 67.50 | −0.43% | −0.29 | 67.50 | 67.50 | 卖出 |