Brent Last Day Financial 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 |
|---|---|---|---|---|---|---|---|
 BZN2024Brent Last Day Financial Futures (Jul 2024) | 2024-06-03 | 82.26 | −0.75% | −0.62 | 82.64 | 82.17 | 卖出 |
| BZQ2024Brent Last Day Financial Futures (Aug 2024) | 2024-07-01 | 82.12 | −0.70% | −0.58 | 82.47 | 82.03 | 卖出 |
| BZU2024Brent Last Day Financial Futures (Sep 2024) | 2024-08-01 | 81.90 | −0.52% | −0.43 | 82.05 | 81.90 | 卖出 |
| BZV2024Brent Last Day Financial Futures (Oct 2024) | 2024-09-03 | 81.89 | −0.82% | −0.68 | 81.89 | 81.89 | 卖出 |
| BZX2024Brent Last Day Financial Futures (Nov 2024) | 2024-10-01 | 81.40 | −0.80% | −0.66 | 81.40 | 81.40 | 卖出 |
| BZZ2024Brent Last Day Financial Futures (Dec 2024) | 2024-11-01 | 80.48 | −0.53% | −0.43 | 80.52 | 80.46 | 卖出 |
| BZF2025Brent Last Day Financial Futures (Jan 2025) | 2024-12-02 | 80.44 | −0.78% | −0.63 | 80.44 | 80.44 | 卖出 |
| BZG2025Brent Last Day Financial Futures (Feb 2025) | 2024-12-31 | 80.00 | −0.76% | −0.61 | 80.00 | 79.80 | 卖出 |
| BZH2025Brent Last Day Financial Futures (Mar 2025) | 2025-02-03 | 79.59 | −0.72% | −0.58 | 79.82 | 79.59 | 卖出 |
| BZJ2025Brent Last Day Financial Futures (Apr 2025) | 2025-03-03 | 79.21 | −0.70% | −0.56 | 79.21 | 79.21 | 中立 |
| BZK2025Brent Last Day Financial Futures (May 2025) | 2025-04-01 | 78.88 | −0.67% | −0.53 | 78.88 | 78.88 | 中立 |
| BZM2025Brent Last Day Financial Futures (Jun 2025) | 2025-05-01 | 78.35 | −0.29% | −0.23 | 78.35 | 78.25 | 卖出 |
| BZN2025Brent Last Day Financial Futures (Jul 2025) | 2025-06-02 | 78.29 | −0.62% | −0.49 | 78.29 | 78.29 | 中立 |
| BZQ2025Brent Last Day Financial Futures (Aug 2025) | 2025-07-01 | 77.99 | −0.60% | −0.47 | 77.99 | 77.99 | 中立 |
| BZU2025Brent Last Day Financial Futures (Sep 2025) | 2025-08-01 | 77.69 | −0.56% | −0.44 | 77.69 | 77.69 | 中立 |
| BZV2025Brent Last Day Financial Futures (Oct 2025) | 2025-09-02 | 77.40 | −0.54% | −0.42 | 77.40 | 77.40 | 中立 |
| BZX2025Brent Last Day Financial Futures (Nov 2025) | 2025-10-01 | 77.11 | −0.52% | −0.40 | 77.11 | 77.11 | 买入 |
| BZZ2025Brent Last Day Financial Futures (Dec 2025) | 2025-11-03 | 76.82 | −0.51% | −0.39 | 76.82 | 76.82 | 买入 |
| BZF2026Brent Last Day Financial Futures (Jan 2026) | 2025-12-01 | 76.55 | −0.48% | −0.37 | 76.55 | 76.55 | 买入 |
| BZG2026Brent Last Day Financial Futures (Feb 2026) | 2025-12-31 | 76.29 | −0.47% | −0.36 | 76.29 | 76.29 | 买入 |
| BZH2026Brent Last Day Financial Futures (Mar 2026) | 2026-02-02 | 76.04 | −0.46% | −0.35 | 76.04 | 76.04 | 买入 |
| BZJ2026Brent Last Day Financial Futures (Apr 2026) | 2026-03-02 | 75.79 | −0.45% | −0.34 | 75.79 | 75.79 | 买入 |
| BZK2026Brent Last Day Financial Futures (May 2026) | 2026-04-01 | 75.55 | −0.42% | −0.32 | 75.55 | 75.55 | 买入 |
| BZM2026Brent Last Day Financial Futures (Jun 2026) | 2026-05-01 | 75.33 | −0.40% | −0.30 | 75.52 | 75.26 | 买入 |
| BZN2026Brent Last Day Financial Futures (Jul 2026) | 2026-06-01 | 75.08 | −0.38% | −0.29 | 75.08 | 75.08 | 买入 |
| BZQ2026Brent Last Day Financial Futures (Aug 2026) | 2026-07-01 | 74.84 | −0.37% | −0.28 | 74.84 | 74.84 | 买入 |
| BZU2026Brent Last Day Financial Futures (Sep 2026) | 2026-08-03 | 74.60 | −0.36% | −0.27 | 74.60 | 74.60 | 买入 |
| BZV2026Brent Last Day Financial Futures (Oct 2026) | 2026-08-31 | 74.40 | −0.33% | −0.25 | 74.40 | 74.40 | 买入 |
| BZX2026Brent Last Day Financial Futures (Nov 2026) | 2026-10-01 | 74.19 | −0.31% | −0.23 | 74.19 | 74.19 | 买入 |
| BZZ2026Brent Last Day Financial Futures (Dec 2026) | 2026-11-02 | 73.99 | −0.30% | −0.22 | 73.99 | 73.99 | 买入 |
| BZF2027Brent Last Day Financial Futures (Jan 2027) | 2026-12-01 | 73.78 | −0.28% | −0.21 | 73.78 | 73.78 | 买入 |
| BZG2027Brent Last Day Financial Futures (Feb 2027) | 2026-12-31 | 73.58 | −0.27% | −0.20 | 73.58 | 73.58 | 买入 |
| BZH2027Brent Last Day Financial Futures (Mar 2027) | 2027-02-01 | 73.41 | −0.26% | −0.19 | 73.41 | 73.41 | 买入 |
| BZJ2027Brent Last Day Financial Futures (Apr 2027) | 2027-03-01 | 73.23 | −0.25% | −0.18 | 73.23 | 73.23 | 买入 |
| BZK2027Brent Last Day Financial Futures (May 2027) | 2027-04-01 | 73.07 | −0.23% | −0.17 | 73.07 | 73.07 | 买入 |
| BZM2027Brent Last Day Financial Futures (Jun 2027) | 2027-05-03 | 72.92 | −0.22% | −0.16 | 72.92 | 72.92 | 买入 |
| BZN2027Brent Last Day Financial Futures (Jul 2027) | 2027-06-01 | 72.75 | −0.21% | −0.15 | 72.75 | 72.75 | 买入 |
| BZQ2027Brent Last Day Financial Futures (Aug 2027) | 2027-07-01 | 72.59 | −0.19% | −0.14 | 72.59 | 72.59 | 买入 |
| BZU2027Brent Last Day Financial Futures (Sep 2027) | 2027-08-02 | 72.43 | −0.18% | −0.13 | 72.43 | 72.43 | 买入 |
| BZV2027Brent Last Day Financial Futures (Oct 2027) | 2027-09-01 | 72.26 | −0.17% | −0.12 | 72.26 | 72.26 | 买入 |
| BZX2027Brent Last Day Financial Futures (Nov 2027) | 2027-10-01 | 72.12 | −0.15% | −0.11 | 72.12 | 72.12 | 买入 |
| BZZ2027Brent Last Day Financial Futures (Dec 2027) | 2027-11-01 | 71.95 | −0.15% | −0.11 | 71.95 | 71.95 | 买入 |
| BZF2028Brent Last Day Financial Futures (Jan 2028) | 2027-12-01 | 71.81 | −0.15% | −0.11 | 71.81 | 71.81 | 买入 |
| BZG2028Brent Last Day Financial Futures (Feb 2028) | 2027-12-31 | 71.68 | −0.14% | −0.10 | 71.68 | 71.68 | 买入 |
| BZH2028Brent Last Day Financial Futures (Mar 2028) | 2028-02-01 | 71.55 | −0.13% | −0.09 | 71.55 | 71.55 | 买入 |
| BZJ2028Brent Last Day Financial Futures (Apr 2028) | 2028-03-01 | 71.42 | −0.13% | −0.09 | 71.42 | 71.42 | 买入 |
| BZK2028Brent Last Day Financial Futures (May 2028) | 2028-04-03 | 71.30 | −0.11% | −0.08 | 71.30 | 71.30 | 买入 |
| BZM2028Brent Last Day Financial Futures (Jun 2028) | 2028-05-01 | 71.16 | −0.11% | −0.08 | 71.16 | 71.16 | 买入 |
| BZN2028Brent Last Day Financial Futures (Jul 2028) | 2028-06-01 | 71.02 | −0.11% | −0.08 | 71.02 | 71.02 | 买入 |
| BZQ2028Brent Last Day Financial Futures (Aug 2028) | 2028-07-03 | 70.89 | −0.10% | −0.07 | 70.89 | 70.89 | 买入 |
| BZU2028Brent Last Day Financial Futures (Sep 2028) | 2028-08-01 | 70.77 | −0.08% | −0.06 | 70.77 | 70.77 | 买入 |
| BZV2028Brent Last Day Financial Futures (Oct 2028) | 2028-09-01 | 70.66 | −0.07% | −0.05 | 70.66 | 70.66 | 买入 |
| BZX2028Brent Last Day Financial Futures (Nov 2028) | 2028-10-02 | 70.55 | −0.07% | −0.05 | 70.55 | 70.55 | 买入 |
| BZZ2028Brent Last Day Financial Futures (Dec 2028) | 2028-11-01 | 70.44 | −0.06% | −0.04 | 70.44 | 70.44 | 买入 |
| BZF2029Brent Last Day Financial Futures (Jan 2029) | 2028-12-01 | 70.36 | −0.06% | −0.04 | 70.36 | 70.36 | 买入 |
| BZG2029Brent Last Day Financial Futures (Feb 2029) | 2028-12-29 | 70.28 | −0.06% | −0.04 | 70.28 | 70.28 | 买入 |
| BZH2029Brent Last Day Financial Futures (Mar 2029) | 2029-02-01 | 70.20 | −0.06% | −0.04 | 70.20 | 70.20 | 买入 |
| BZJ2029Brent Last Day Financial Futures (Apr 2029) | 2029-03-01 | 70.12 | −0.06% | −0.04 | 70.12 | 70.12 | 买入 |
| BZK2029Brent Last Day Financial Futures (May 2029) | 2029-04-02 | 70.04 | −0.06% | −0.04 | 70.04 | 70.04 | 买入 |
| BZM2029Brent Last Day Financial Futures (Jun 2029) | 2029-05-01 | 69.98 | −0.04% | −0.03 | 69.98 | 69.98 | 买入 |
| BZN2029Brent Last Day Financial Futures (Jul 2029) | 2029-06-01 | 69.91 | −0.04% | −0.03 | 69.91 | 69.91 | 买入 |
| BZQ2029Brent Last Day Financial Futures (Aug 2029) | 2029-07-02 | 69.84 | −0.04% | −0.03 | 69.84 | 69.84 | 买入 |
| BZU2029Brent Last Day Financial Futures (Sep 2029) | 2029-08-01 | 69.76 | −0.04% | −0.03 | 69.76 | 69.76 | 买入 |
| BZV2029Brent Last Day Financial Futures (Oct 2029) | 2029-09-04 | 69.68 | −0.04% | −0.03 | 69.68 | 69.68 | 买入 |
| BZX2029Brent Last Day Financial Futures (Nov 2029) | 2029-10-01 | 69.59 | −0.04% | −0.03 | 69.59 | 69.59 | 买入 |
| BZZ2029Brent Last Day Financial Futures (Dec 2029) | 2029-11-01 | 69.51 | −0.04% | −0.03 | 69.51 | 69.51 | 买入 |
| BZF2030Brent Last Day Financial Futures (Jan 2030) | 2029-12-03 | 69.46 | −0.04% | −0.03 | 69.46 | 69.46 | 买入 |
| BZG2030Brent Last Day Financial Futures (Feb 2030) | 2029-12-31 | 69.41 | −0.04% | −0.03 | 69.41 | 69.41 | 买入 |
| BZH2030Brent Last Day Financial Futures (Mar 2030) | 2030-02-01 | 69.36 | −0.04% | −0.03 | 69.36 | 69.36 | 买入 |
| BZJ2030Brent Last Day Financial Futures (Apr 2030) | 2030-03-01 | 69.31 | −0.04% | −0.03 | 69.31 | 69.31 | 买入 |
| BZK2030Brent Last Day Financial Futures (May 2030) | 2030-04-01 | 69.26 | −0.04% | −0.03 | 69.26 | 69.26 | 买入 |
| BZM2030Brent Last Day Financial Futures (Jun 2030) | 2030-05-01 | 69.21 | −0.04% | −0.03 | 69.21 | 69.21 | 买入 |
| BZN2030Brent Last Day Financial Futures (Jul 2030) | 2030-06-03 | 69.17 | −0.04% | −0.03 | 69.17 | 69.17 | 买入 |
| BZQ2030Brent Last Day Financial Futures (Aug 2030) | 2030-07-01 | 69.13 | −0.04% | −0.03 | 69.13 | 69.13 | 买入 |
| BZU2030Brent Last Day Financial Futures (Sep 2030) | 2030-08-01 | 69.09 | −0.04% | −0.03 | 69.09 | 69.09 | 买入 |
| BZV2030Brent Last Day Financial Futures (Oct 2030) | 2030-09-03 | 69.06 | −0.04% | −0.03 | 69.06 | 69.06 | 买入 |
| BZX2030Brent Last Day Financial Futures (Nov 2030) | 2030-10-01 | 69.03 | −0.04% | −0.03 | 69.03 | 69.03 | 买入 |
| BZZ2030Brent Last Day Financial Futures (Dec 2030) | 2030-11-01 | 69.00 | −0.04% | −0.03 | 69.00 | 69.00 | 买入 |
| BZF2031Brent Last Day Financial Futures (Jan 2031) | 2030-12-02 | 68.97 | −0.04% | −0.03 | 68.97 | 68.97 | 买入 |
| BZG2031Brent Last Day Financial Futures (Feb 2031) | 2030-12-31 | 68.95 | −0.04% | −0.03 | 68.95 | 68.95 | 买入 |
| BZH2031Brent Last Day Financial Futures (Mar 2031) | 2031-02-03 | 68.93 | −0.04% | −0.03 | 68.93 | 68.93 | 买入 |
| BZJ2031Brent Last Day Financial Futures (Apr 2031) | 2031-03-03 | 68.93 | −0.04% | −0.03 | 68.93 | 68.93 | 买入 |
| BZK2031Brent Last Day Financial Futures (May 2031) | 2031-04-01 | 68.93 | −0.04% | −0.03 | 68.93 | 68.93 | 买入 |
| BZM2031Brent Last Day Financial Futures (Jun 2031) | 2031-05-01 | 68.93 | −0.04% | −0.03 | 68.93 | 68.93 | 买入 |
| BZN2031Brent Last Day Financial Futures (Jul 2031) | 2031-06-02 | 68.93 | −0.04% | −0.03 | 68.93 | 68.93 | 买入 |
| BZQ2031Brent Last Day Financial Futures (Aug 2031) | 2031-07-01 | 68.93 | −0.04% | −0.03 | 68.93 | 68.93 | 买入 |
| BZU2031Brent Last Day Financial Futures (Sep 2031) | 2031-08-01 | 68.93 | −0.04% | −0.03 | 68.93 | 68.93 | 买入 |
| BZV2031Brent Last Day Financial Futures (Oct 2031) | 2031-09-02 | 68.93 | −0.04% | −0.03 | 68.93 | 68.93 | 买入 |
| BZX2031Brent Last Day Financial Futures (Nov 2031) | 2031-10-01 | 68.93 | −0.04% | −0.03 | 68.93 | 68.93 | 买入 |
| BZZ2031Brent Last Day Financial Futures (Dec 2031) | 2031-11-03 | 68.93 | −0.04% | −0.03 | 68.93 | 68.93 | 买入 |
| BZF2032Brent Last Day Financial Futures (Jan 2032) | 2031-12-01 | 68.93 | −0.04% | −0.03 | 68.93 | 68.93 | 买入 |
| BZG2032Brent Last Day Financial Futures (Feb 2032) | 2031-12-31 | 68.93 | −0.04% | −0.03 | 68.93 | 68.93 | 买入 |
| BZH2032Brent Last Day Financial Futures (Mar 2032) | 2032-02-02 | 68.93 | −0.04% | −0.03 | 68.93 | 68.93 | 买入 |