Brent Last Day Financial Futures (Dec 2023)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 | 73.53 | +0.01% | 0.01 | 73.98 | 72.43 | 买入 |
| BZH2025Brent Last Day Financial Futures (Mar 2025) | 2025-02-03 | 73.16 | +0.03% | 0.02 | 73.61 | 72.09 | 买入 |
| BZJ2025Brent Last Day Financial Futures (Apr 2025) | 2025-03-03 | 72.89 | +0.11% | 0.08 | 73.06 | 71.83 | 买入 |
| BZK2025Brent Last Day Financial Futures (May 2025) | 2025-04-01 | 71.99 | −0.80% | −0.58 | 71.99 | 71.99 | 卖出 |
| BZM2025Brent Last Day Financial Futures (Jun 2025) | 2025-05-01 | 72.35 | −0.03% | −0.02 | 72.74 | 71.41 | 买入 |
| BZN2025Brent Last Day Financial Futures (Jul 2025) | 2025-06-02 | 72.36 | +0.26% | 0.19 | 72.36 | 72.36 | 买入 |
| BZQ2025Brent Last Day Financial Futures (Aug 2025) | 2025-07-01 | 71.96 | +1.28% | 0.91 | 71.96 | 71.96 | 买入 |
| BZU2025Brent Last Day Financial Futures (Sep 2025) | 2025-08-01 | 71.93 | +0.26% | 0.19 | 71.93 | 71.66 | 买入 |
| BZV2025Brent Last Day Financial Futures (Oct 2025) | 2025-09-02 | 71.53 | +1.16% | 0.82 | 71.53 | 71.53 | 买入 |
| BZX2025Brent Last Day Financial Futures (Nov 2025) | 2025-10-01 | 71.33 | +1.11% | 0.78 | 71.33 | 71.33 | 买入 |
| BZZ2025Brent Last Day Financial Futures (Dec 2025) | 2025-11-03 | 70.65 | −0.70% | −0.50 | 71.10 | 70.62 | 卖出 |
| BZF2026Brent Last Day Financial Futures (Jan 2026) | 2025-12-01 | 70.95 | +1.00% | 0.70 | 70.95 | 70.95 | 买入 |
| BZG2026Brent Last Day Financial Futures (Feb 2026) | 2025-12-31 | 70.76 | +0.96% | 0.67 | 70.76 | 70.76 | 买入 |
| BZH2026Brent Last Day Financial Futures (Mar 2026) | 2026-02-02 | 70.60 | +0.91% | 0.64 | 70.60 | 70.60 | 买入 |
| BZJ2026Brent Last Day Financial Futures (Apr 2026) | 2026-03-02 | 70.45 | +0.87% | 0.61 | 70.45 | 70.45 | 买入 |
| BZK2026Brent Last Day Financial Futures (May 2026) | 2026-04-01 | 70.31 | +0.85% | 0.59 | 70.31 | 70.31 | 买入 |
| BZM2026Brent Last Day Financial Futures (Jun 2026) | 2026-05-01 | 70.18 | +0.80% | 0.56 | 70.18 | 70.18 | 买入 |
| BZN2026Brent Last Day Financial Futures (Jul 2026) | 2026-06-01 | 70.04 | +0.78% | 0.54 | 70.04 | 70.04 | 中立 |
| BZQ2026Brent Last Day Financial Futures (Aug 2026) | 2026-07-01 | 69.90 | +0.76% | 0.53 | 69.90 | 69.90 | 中立 |
| BZU2026Brent Last Day Financial Futures (Sep 2026) | 2026-08-03 | 69.76 | +0.72% | 0.50 | 69.76 | 69.76 | 中立 |
| BZV2026Brent Last Day Financial Futures (Oct 2026) | 2026-08-31 | 69.63 | +0.68% | 0.47 | 69.63 | 69.63 | 中立 |
| BZX2026Brent Last Day Financial Futures (Nov 2026) | 2026-10-01 | 69.52 | +0.65% | 0.45 | 69.52 | 69.52 | 中立 |
| BZZ2026Brent Last Day Financial Futures (Dec 2026) | 2026-11-02 | 69.13 | −0.40% | −0.28 | 69.13 | 69.13 | 卖出 |
| BZF2027Brent Last Day Financial Futures (Jan 2027) | 2026-12-01 | 69.28 | +0.60% | 0.41 | 69.28 | 69.28 | 中立 |
| BZG2027Brent Last Day Financial Futures (Feb 2027) | 2026-12-31 | 69.18 | +0.57% | 0.39 | 69.18 | 69.18 | 中立 |
| BZH2027Brent Last Day Financial Futures (Mar 2027) | 2027-02-01 | 69.09 | +0.54% | 0.37 | 69.09 | 69.09 | 中立 |
| BZJ2027Brent Last Day Financial Futures (Apr 2027) | 2027-03-01 | 69.00 | +0.51% | 0.35 | 69.00 | 69.00 | 中立 |
| BZK2027Brent Last Day Financial Futures (May 2027) | 2027-04-01 | 68.92 | +0.48% | 0.33 | 68.92 | 68.92 | 中立 |
| BZM2027Brent Last Day Financial Futures (Jun 2027) | 2027-05-03 | 68.87 | +0.47% | 0.32 | 68.87 | 68.87 | 中立 |
| BZN2027Brent Last Day Financial Futures (Jul 2027) | 2027-06-01 | 68.80 | +0.44% | 0.30 | 68.80 | 68.80 | 卖出 |
| BZQ2027Brent Last Day Financial Futures (Aug 2027) | 2027-07-01 | 68.72 | +0.41% | 0.28 | 68.72 | 68.72 | 卖出 |
| BZU2027Brent Last Day Financial Futures (Sep 2027) | 2027-08-02 | 68.61 | +0.38% | 0.26 | 68.61 | 68.61 | 卖出 |
| BZV2027Brent Last Day Financial Futures (Oct 2027) | 2027-09-01 | 68.53 | +0.35% | 0.24 | 68.53 | 68.53 | 卖出 |
| BZX2027Brent Last Day Financial Futures (Nov 2027) | 2027-10-01 | 68.44 | +0.32% | 0.22 | 68.44 | 68.44 | 卖出 |
| BZZ2027Brent Last Day Financial Futures (Dec 2027) | 2027-11-01 | 68.39 | +0.29% | 0.20 | 68.39 | 68.39 | 卖出 |
| BZF2028Brent Last Day Financial Futures (Jan 2028) | 2027-12-01 | 68.35 | +0.28% | 0.19 | 68.35 | 68.35 | 卖出 |
| BZG2028Brent Last Day Financial Futures (Feb 2028) | 2027-12-31 | 68.31 | +0.26% | 0.18 | 68.31 | 68.31 | 卖出 |
| BZH2028Brent Last Day Financial Futures (Mar 2028) | 2028-02-01 | 68.27 | +0.23% | 0.16 | 68.27 | 68.27 | 卖出 |
| BZJ2028Brent Last Day Financial Futures (Apr 2028) | 2028-03-01 | 68.23 | +0.21% | 0.14 | 68.23 | 68.23 | 卖出 |
| BZK2028Brent Last Day Financial Futures (May 2028) | 2028-04-03 | 68.17 | +0.18% | 0.12 | 68.17 | 68.17 | 卖出 |
| BZM2028Brent Last Day Financial Futures (Jun 2028) | 2028-05-01 | 68.11 | +0.15% | 0.10 | 68.11 | 68.11 | 卖出 |
| BZN2028Brent Last Day Financial Futures (Jul 2028) | 2028-06-01 | 68.07 | +0.13% | 0.09 | 68.07 | 68.07 | 卖出 |
| BZQ2028Brent Last Day Financial Futures (Aug 2028) | 2028-07-03 | 68.02 | +0.12% | 0.08 | 68.02 | 68.02 | 卖出 |
| BZU2028Brent Last Day Financial Futures (Sep 2028) | 2028-08-01 | 67.95 | +0.09% | 0.06 | 67.95 | 67.95 | 卖出 |
| BZV2028Brent Last Day Financial Futures (Oct 2028) | 2028-09-01 | 67.89 | +0.06% | 0.04 | 67.89 | 67.89 | 卖出 |
| BZX2028Brent Last Day Financial Futures (Nov 2028) | 2028-10-02 | 67.84 | +0.03% | 0.02 | 67.84 | 67.84 | 卖出 |
| BZZ2028Brent Last Day Financial Futures (Dec 2028) | 2028-11-01 | 67.80 | +0.01% | 0.01 | 67.80 | 67.80 | 卖出 |
| BZF2029Brent Last Day Financial Futures (Jan 2029) | 2028-12-01 | 67.77 | 0.00% | 0.00 | 67.77 | 67.77 | 卖出 |
| BZG2029Brent Last Day Financial Futures (Feb 2029) | 2028-12-29 | 67.74 | −0.01% | −0.01 | 67.74 | 67.74 | 卖出 |
| BZH2029Brent Last Day Financial Futures (Mar 2029) | 2029-02-01 | 67.72 | −0.03% | −0.02 | 67.72 | 67.72 | 卖出 |
| BZJ2029Brent Last Day Financial Futures (Apr 2029) | 2029-03-01 | 67.70 | −0.04% | −0.03 | 67.70 | 67.70 | 卖出 |
| BZK2029Brent Last Day Financial Futures (May 2029) | 2029-04-02 | 67.68 | −0.06% | −0.04 | 67.68 | 67.68 | 卖出 |
| BZM2029Brent Last Day Financial Futures (Jun 2029) | 2029-05-01 | 67.63 | −0.09% | −0.06 | 67.63 | 67.63 | 卖出 |
| BZN2029Brent Last Day Financial Futures (Jul 2029) | 2029-06-01 | 67.60 | −0.10% | −0.07 | 67.60 | 67.60 | 卖出 |
| BZQ2029Brent Last Day Financial Futures (Aug 2029) | 2029-07-02 | 67.58 | −0.12% | −0.08 | 67.58 | 67.58 | 卖出 |
| BZU2029Brent Last Day Financial Futures (Sep 2029) | 2029-08-01 | 67.55 | −0.13% | −0.09 | 67.55 | 67.55 | 卖出 |
| BZV2029Brent Last Day Financial Futures (Oct 2029) | 2029-09-04 | 67.52 | −0.15% | −0.10 | 67.52 | 67.52 | 卖出 |
| BZX2029Brent Last Day Financial Futures (Nov 2029) | 2029-10-01 | 67.47 | −0.18% | −0.12 | 67.47 | 67.47 | 卖出 |
| BZZ2029Brent Last Day Financial Futures (Dec 2029) | 2029-11-01 | 67.40 | −0.21% | −0.14 | 67.40 | 67.40 | 卖出 |
| BZF2030Brent Last Day Financial Futures (Jan 2030) | 2029-12-03 | 67.39 | −0.21% | −0.14 | 67.39 | 67.39 | 卖出 |
| BZG2030Brent Last Day Financial Futures (Feb 2030) | 2029-12-31 | 67.37 | −0.22% | −0.15 | 67.37 | 67.37 | 卖出 |
| BZH2030Brent Last Day Financial Futures (Mar 2030) | 2030-02-01 | 67.36 | −0.24% | −0.16 | 67.36 | 67.36 | 卖出 |
| BZJ2030Brent Last Day Financial Futures (Apr 2030) | 2030-03-01 | 67.34 | −0.25% | −0.17 | 67.34 | 67.34 | 卖出 |
| BZK2030Brent Last Day Financial Futures (May 2030) | 2030-04-01 | 67.31 | −0.27% | −0.18 | 67.31 | 67.31 | 卖出 |
| BZM2030Brent Last Day Financial Futures (Jun 2030) | 2030-05-01 | 67.29 | −0.28% | −0.19 | 67.29 | 67.29 | 卖出 |
| BZN2030Brent Last Day Financial Futures (Jul 2030) | 2030-06-03 | 67.28 | −0.28% | −0.19 | 67.28 | 67.28 | 卖出 |
| BZQ2030Brent Last Day Financial Futures (Aug 2030) | 2030-07-01 | 67.25 | −0.30% | −0.20 | 67.25 | 67.25 | 卖出 |
| BZU2030Brent Last Day Financial Futures (Sep 2030) | 2030-08-01 | 67.23 | −0.31% | −0.21 | 67.23 | 67.23 | 卖出 |
| BZV2030Brent Last Day Financial Futures (Oct 2030) | 2030-09-03 | 67.20 | −0.33% | −0.22 | 67.20 | 67.20 | 卖出 |
| BZX2030Brent Last Day Financial Futures (Nov 2030) | 2030-10-01 | 67.16 | −0.34% | −0.23 | 67.16 | 67.16 | 卖出 |
| BZZ2030Brent Last Day Financial Futures (Dec 2030) | 2030-11-01 | 67.12 | −0.36% | −0.24 | 67.12 | 67.12 | 卖出 |
| BZF2031Brent Last Day Financial Futures (Jan 2031) | 2030-12-02 | 67.10 | −0.36% | −0.24 | 67.10 | 67.10 | 卖出 |
| BZG2031Brent Last Day Financial Futures (Feb 2031) | 2030-12-31 | 67.08 | −0.36% | −0.24 | 67.08 | 67.08 | 卖出 |
| BZH2031Brent Last Day Financial Futures (Mar 2031) | 2031-02-03 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZJ2031Brent Last Day Financial Futures (Apr 2031) | 2031-03-03 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZK2031Brent Last Day Financial Futures (May 2031) | 2031-04-01 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZM2031Brent Last Day Financial Futures (Jun 2031) | 2031-05-01 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZN2031Brent Last Day Financial Futures (Jul 2031) | 2031-06-02 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZQ2031Brent Last Day Financial Futures (Aug 2031) | 2031-07-01 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZU2031Brent Last Day Financial Futures (Sep 2031) | 2031-08-01 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZV2031Brent Last Day Financial Futures (Oct 2031) | 2031-09-02 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZX2031Brent Last Day Financial Futures (Nov 2031) | 2031-10-01 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZZ2031Brent Last Day Financial Futures (Dec 2031) | 2031-11-03 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZF2032Brent Last Day Financial Futures (Jan 2032) | 2031-12-01 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZG2032Brent Last Day Financial Futures (Feb 2032) | 2031-12-31 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZH2032Brent Last Day Financial Futures (Mar 2032) | 2032-02-02 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZJ2032Brent Last Day Financial Futures (Apr 2032) | 2032-03-01 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZK2032Brent Last Day Financial Futures (May 2032) | 2032-04-01 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZM2032Brent Last Day Financial Futures (Jun 2032) | 2032-05-03 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZN2032Brent Last Day Financial Futures (Jul 2032) | 2032-06-01 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZQ2032Brent Last Day Financial Futures (Aug 2032) | 2032-07-01 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZU2032Brent Last Day Financial Futures (Sep 2032) | 2032-08-02 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZV2032Brent Last Day Financial Futures (Oct 2032) | 2032-09-01 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZX2032Brent Last Day Financial Futures (Nov 2032) | 2032-10-01 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZZ2032Brent Last Day Financial Futures (Dec 2032) | 2032-11-01 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZF2033Brent Last Day Financial Futures (Jan 2033) | 2032-12-01 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZG2033Brent Last Day Financial Futures (Feb 2033) | 2032-12-31 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |
| BZH2033Brent Last Day Financial Futures (Mar 2033) | 2033-02-01 | 67.06 | −0.36% | −0.24 | 67.06 | 67.06 | 卖出 |