Brent Last Day Financial Futures (Dec 2032)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 |
|---|---|---|---|---|---|---|---|
 BZF2025Brent Last Day Financial Futures (Jan 2025) | 2024-12-02 | 75.82 | +0.99% | 0.74 | 75.88 | 74.92 | 买入 |
| BZG2025Brent Last Day Financial Futures (Feb 2025) | 2024-12-31 | 75.40 | +0.99% | 0.74 | 75.44 | 74.48 | 买入 |
| BZH2025Brent Last Day Financial Futures (Mar 2025) | 2025-02-03 | 75.11 | +1.02% | 0.76 | 75.11 | 74.35 | 买入 |
| BZJ2025Brent Last Day Financial Futures (Apr 2025) | 2025-03-03 | 74.11 | +2.46% | 1.78 | 74.11 | 74.11 | 买入 |
| BZK2025Brent Last Day Financial Futures (May 2025) | 2025-04-01 | 74.50 | +0.80% | 0.59 | 74.50 | 74.50 | 买入 |
| BZM2025Brent Last Day Financial Futures (Jun 2025) | 2025-05-01 | 74.39 | +0.92% | 0.68 | 74.41 | 73.51 | 买入 |
| BZN2025Brent Last Day Financial Futures (Jul 2025) | 2025-06-02 | 73.50 | +2.15% | 1.55 | 73.62 | 73.50 | 买入 |
| BZQ2025Brent Last Day Financial Futures (Aug 2025) | 2025-07-01 | 73.29 | +2.08% | 1.49 | 73.29 | 73.24 | 买入 |
| BZU2025Brent Last Day Financial Futures (Sep 2025) | 2025-08-01 | 73.43 | +0.51% | 0.37 | 73.43 | 72.89 | 买入 |
| BZV2025Brent Last Day Financial Futures (Oct 2025) | 2025-09-02 | 72.83 | +1.87% | 1.34 | 72.83 | 72.83 | 买入 |
| BZX2025Brent Last Day Financial Futures (Nov 2025) | 2025-10-01 | 72.61 | +1.78% | 1.27 | 72.61 | 72.61 | 买入 |
| BZZ2025Brent Last Day Financial Futures (Dec 2025) | 2025-11-03 | 72.48 | +0.10% | 0.07 | 72.48 | 72.48 | 买入 |
| BZF2026Brent Last Day Financial Futures (Jan 2026) | 2025-12-01 | 72.19 | +1.62% | 1.15 | 72.19 | 72.19 | 中立 |
| BZG2026Brent Last Day Financial Futures (Feb 2026) | 2025-12-31 | 71.98 | +1.55% | 1.10 | 71.98 | 71.98 | 中立 |
| BZH2026Brent Last Day Financial Futures (Mar 2026) | 2026-02-02 | 71.80 | +1.47% | 1.04 | 71.80 | 71.80 | 中立 |
| BZJ2026Brent Last Day Financial Futures (Apr 2026) | 2026-03-02 | 71.63 | +1.39% | 0.98 | 71.63 | 71.63 | 中立 |
| BZK2026Brent Last Day Financial Futures (May 2026) | 2026-04-01 | 71.47 | +1.30% | 0.92 | 71.47 | 71.47 | 中立 |
| BZM2026Brent Last Day Financial Futures (Jun 2026) | 2026-05-01 | 71.17 | −0.21% | −0.15 | 71.17 | 71.17 | 卖出 |
| BZN2026Brent Last Day Financial Futures (Jul 2026) | 2026-06-01 | 71.17 | +1.15% | 0.81 | 71.17 | 71.17 | 卖出 |
| BZQ2026Brent Last Day Financial Futures (Aug 2026) | 2026-07-01 | 71.03 | +1.08% | 0.76 | 71.03 | 71.03 | 卖出 |
| BZU2026Brent Last Day Financial Futures (Sep 2026) | 2026-08-03 | 70.88 | +1.01% | 0.71 | 70.88 | 70.88 | 卖出 |
| BZV2026Brent Last Day Financial Futures (Oct 2026) | 2026-08-31 | 70.77 | +0.96% | 0.67 | 70.77 | 70.77 | 卖出 |
| BZX2026Brent Last Day Financial Futures (Nov 2026) | 2026-10-01 | 70.66 | +0.90% | 0.63 | 70.66 | 70.66 | 卖出 |
| BZZ2026Brent Last Day Financial Futures (Dec 2026) | 2026-11-02 | 70.55 | +0.84% | 0.59 | 70.55 | 70.55 | 卖出 |
| BZF2027Brent Last Day Financial Futures (Jan 2027) | 2026-12-01 | 70.43 | +0.80% | 0.56 | 70.43 | 70.43 | 卖出 |
| BZG2027Brent Last Day Financial Futures (Feb 2027) | 2026-12-31 | 70.34 | +0.76% | 0.53 | 70.34 | 70.34 | 卖出 |
| BZH2027Brent Last Day Financial Futures (Mar 2027) | 2027-02-01 | 70.27 | +0.70% | 0.49 | 70.27 | 70.27 | 卖出 |
| BZJ2027Brent Last Day Financial Futures (Apr 2027) | 2027-03-01 | 70.21 | +0.65% | 0.45 | 70.21 | 70.21 | 卖出 |
| BZK2027Brent Last Day Financial Futures (May 2027) | 2027-04-01 | 70.14 | +0.59% | 0.41 | 70.14 | 70.14 | 卖出 |
| BZM2027Brent Last Day Financial Futures (Jun 2027) | 2027-05-03 | 70.07 | +0.56% | 0.39 | 70.07 | 70.07 | 卖出 |
| BZN2027Brent Last Day Financial Futures (Jul 2027) | 2027-06-01 | 70.02 | +0.53% | 0.37 | 70.02 | 70.02 | 卖出 |
| BZQ2027Brent Last Day Financial Futures (Aug 2027) | 2027-07-01 | 69.94 | +0.50% | 0.35 | 69.94 | 69.94 | 卖出 |
| BZU2027Brent Last Day Financial Futures (Sep 2027) | 2027-08-02 | 69.86 | +0.47% | 0.33 | 69.86 | 69.86 | 卖出 |
| BZV2027Brent Last Day Financial Futures (Oct 2027) | 2027-09-01 | 69.78 | +0.43% | 0.30 | 69.78 | 69.78 | 卖出 |
| BZX2027Brent Last Day Financial Futures (Nov 2027) | 2027-10-01 | 69.69 | +0.39% | 0.27 | 69.69 | 69.69 | 卖出 |
| BZZ2027Brent Last Day Financial Futures (Dec 2027) | 2027-11-01 | 69.62 | +0.36% | 0.25 | 69.62 | 69.62 | 卖出 |
| BZF2028Brent Last Day Financial Futures (Jan 2028) | 2027-12-01 | 69.57 | +0.35% | 0.24 | 69.57 | 69.57 | 卖出 |
| BZG2028Brent Last Day Financial Futures (Feb 2028) | 2027-12-31 | 69.56 | +0.33% | 0.23 | 69.56 | 69.56 | 卖出 |
| BZH2028Brent Last Day Financial Futures (Mar 2028) | 2028-02-01 | 69.51 | +0.30% | 0.21 | 69.51 | 69.51 | 卖出 |
| BZJ2028Brent Last Day Financial Futures (Apr 2028) | 2028-03-01 | 69.46 | +0.29% | 0.20 | 69.46 | 69.46 | 卖出 |
| BZK2028Brent Last Day Financial Futures (May 2028) | 2028-04-03 | 69.44 | +0.27% | 0.19 | 69.44 | 69.44 | 卖出 |
| BZM2028Brent Last Day Financial Futures (Jun 2028) | 2028-05-01 | 69.41 | +0.25% | 0.17 | 69.41 | 69.41 | 卖出 |
| BZN2028Brent Last Day Financial Futures (Jul 2028) | 2028-06-01 | 69.40 | +0.23% | 0.16 | 69.40 | 69.40 | 卖出 |
| BZQ2028Brent Last Day Financial Futures (Aug 2028) | 2028-07-03 | 69.35 | +0.20% | 0.14 | 69.35 | 69.35 | 卖出 |
| BZU2028Brent Last Day Financial Futures (Sep 2028) | 2028-08-01 | 69.31 | +0.19% | 0.13 | 69.31 | 69.31 | 卖出 |
| BZV2028Brent Last Day Financial Futures (Oct 2028) | 2028-09-01 | 69.24 | +0.17% | 0.12 | 69.24 | 69.24 | 卖出 |
| BZX2028Brent Last Day Financial Futures (Nov 2028) | 2028-10-02 | 69.21 | +0.14% | 0.10 | 69.21 | 69.21 | 卖出 |
| BZZ2028Brent Last Day Financial Futures (Dec 2028) | 2028-11-01 | 69.14 | +0.12% | 0.08 | 69.14 | 69.14 | 卖出 |
| BZF2029Brent Last Day Financial Futures (Jan 2029) | 2028-12-01 | 69.12 | +0.12% | 0.08 | 69.12 | 69.12 | 卖出 |
| BZG2029Brent Last Day Financial Futures (Feb 2029) | 2028-12-29 | 69.10 | +0.10% | 0.07 | 69.10 | 69.10 | 卖出 |
| BZH2029Brent Last Day Financial Futures (Mar 2029) | 2029-02-01 | 69.08 | +0.09% | 0.06 | 69.08 | 69.08 | 卖出 |
| BZJ2029Brent Last Day Financial Futures (Apr 2029) | 2029-03-01 | 69.07 | +0.09% | 0.06 | 69.07 | 69.07 | 卖出 |
| BZK2029Brent Last Day Financial Futures (May 2029) | 2029-04-02 | 69.05 | +0.09% | 0.06 | 69.05 | 69.05 | 卖出 |
| BZM2029Brent Last Day Financial Futures (Jun 2029) | 2029-05-01 | 69.02 | +0.09% | 0.06 | 69.02 | 69.02 | 卖出 |
| BZN2029Brent Last Day Financial Futures (Jul 2029) | 2029-06-01 | 69.02 | +0.07% | 0.05 | 69.02 | 69.02 | 卖出 |
| BZQ2029Brent Last Day Financial Futures (Aug 2029) | 2029-07-02 | 69.02 | +0.06% | 0.04 | 69.02 | 69.02 | 卖出 |
| BZU2029Brent Last Day Financial Futures (Sep 2029) | 2029-08-01 | 69.02 | +0.06% | 0.04 | 69.02 | 69.02 | 卖出 |
| BZV2029Brent Last Day Financial Futures (Oct 2029) | 2029-09-04 | 69.01 | +0.06% | 0.04 | 69.01 | 69.01 | 卖出 |
| BZX2029Brent Last Day Financial Futures (Nov 2029) | 2029-10-01 | 68.97 | +0.06% | 0.04 | 68.97 | 68.97 | 卖出 |
| BZZ2029Brent Last Day Financial Futures (Dec 2029) | 2029-11-01 | 68.96 | +0.04% | 0.03 | 68.96 | 68.96 | 卖出 |
| BZF2030Brent Last Day Financial Futures (Jan 2030) | 2029-12-03 | 68.96 | +0.04% | 0.03 | 68.96 | 68.96 | 卖出 |
| BZG2030Brent Last Day Financial Futures (Feb 2030) | 2029-12-31 | 68.96 | +0.04% | 0.03 | 68.96 | 68.96 | 卖出 |
| BZH2030Brent Last Day Financial Futures (Mar 2030) | 2030-02-01 | 68.96 | +0.04% | 0.03 | 68.96 | 68.96 | 卖出 |
| BZJ2030Brent Last Day Financial Futures (Apr 2030) | 2030-03-01 | 68.96 | +0.04% | 0.03 | 68.96 | 68.96 | 卖出 |
| BZK2030Brent Last Day Financial Futures (May 2030) | 2030-04-01 | 68.96 | +0.03% | 0.02 | 68.96 | 68.96 | 卖出 |
| BZM2030Brent Last Day Financial Futures (Jun 2030) | 2030-05-01 | 68.97 | +0.03% | 0.02 | 68.97 | 68.97 | 卖出 |
| BZN2030Brent Last Day Financial Futures (Jul 2030) | 2030-06-03 | 68.96 | +0.03% | 0.02 | 68.96 | 68.96 | 卖出 |
| BZQ2030Brent Last Day Financial Futures (Aug 2030) | 2030-07-01 | 68.96 | +0.03% | 0.02 | 68.96 | 68.96 | 卖出 |
| BZU2030Brent Last Day Financial Futures (Sep 2030) | 2030-08-01 | 68.96 | +0.03% | 0.02 | 68.96 | 68.96 | 卖出 |
| BZV2030Brent Last Day Financial Futures (Oct 2030) | 2030-09-03 | 68.97 | +0.03% | 0.02 | 68.97 | 68.97 | 卖出 |
| BZX2030Brent Last Day Financial Futures (Nov 2030) | 2030-10-01 | 68.97 | +0.03% | 0.02 | 68.97 | 68.97 | 卖出 |
| BZZ2030Brent Last Day Financial Futures (Dec 2030) | 2030-11-01 | 68.95 | +0.03% | 0.02 | 68.95 | 68.95 | 卖出 |
| BZF2031Brent Last Day Financial Futures (Jan 2031) | 2030-12-02 | 68.93 | +0.03% | 0.02 | 68.93 | 68.93 | 卖出 |
| BZG2031Brent Last Day Financial Futures (Feb 2031) | 2030-12-31 | 68.91 | +0.03% | 0.02 | 68.91 | 68.91 | 卖出 |
| BZH2031Brent Last Day Financial Futures (Mar 2031) | 2031-02-03 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | 卖出 |
| BZJ2031Brent Last Day Financial Futures (Apr 2031) | 2031-03-03 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | 卖出 |
| BZK2031Brent Last Day Financial Futures (May 2031) | 2031-04-01 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | 卖出 |
| BZM2031Brent Last Day Financial Futures (Jun 2031) | 2031-05-01 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | 卖出 |
| BZN2031Brent Last Day Financial Futures (Jul 2031) | 2031-06-02 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | 卖出 |
| BZQ2031Brent Last Day Financial Futures (Aug 2031) | 2031-07-01 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | 卖出 |
| BZU2031Brent Last Day Financial Futures (Sep 2031) | 2031-08-01 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | 卖出 |
| BZV2031Brent Last Day Financial Futures (Oct 2031) | 2031-09-02 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | 卖出 |
| BZX2031Brent Last Day Financial Futures (Nov 2031) | 2031-10-01 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | 卖出 |
| BZZ2031Brent Last Day Financial Futures (Dec 2031) | 2031-11-03 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | 卖出 |
| BZF2032Brent Last Day Financial Futures (Jan 2032) | 2031-12-01 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | 卖出 |
| BZG2032Brent Last Day Financial Futures (Feb 2032) | 2031-12-31 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | 卖出 |
| BZH2032Brent Last Day Financial Futures (Mar 2032) | 2032-02-02 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | 卖出 |
| BZJ2032Brent Last Day Financial Futures (Apr 2032) | 2032-03-01 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | — |
| BZK2032Brent Last Day Financial Futures (May 2032) | 2032-04-01 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | — |
| BZM2032Brent Last Day Financial Futures (Jun 2032) | 2032-05-03 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | — |
| BZN2032Brent Last Day Financial Futures (Jul 2032) | 2032-06-01 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | — |
| BZQ2032Brent Last Day Financial Futures (Aug 2032) | 2032-07-01 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | — |
| BZU2032Brent Last Day Financial Futures (Sep 2032) | 2032-08-02 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | — |
| BZV2032Brent Last Day Financial Futures (Oct 2032) | 2032-09-01 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | — |
| BZX2032Brent Last Day Financial Futures (Nov 2032) | 2032-10-01 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | — |
| BZZ2032Brent Last Day Financial Futures (Dec 2032) | 2032-11-01 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | — |
| BZF2033Brent Last Day Financial Futures (Jan 2033) | 2032-12-01 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | — |
| BZG2033Brent Last Day Financial Futures (Feb 2033) | 2032-12-31 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | — |
| BZH2033Brent Last Day Financial Futures (Mar 2033) | 2033-02-01 | 68.89 | +0.03% | 0.02 | 68.89 | 68.89 | — |