Brent Crude Futures合約
商品代碼 | 到期時間 | 價格 | 漲跌 % | 漲跌 | 最高價 | 最低價 | 技術評級 |
|---|---|---|---|---|---|---|---|
 BRNQ2024Brent Crude Futures (Aug 2024) | 2024-06-28 | 85.33 | +0.38% | 0.32 | 85.55 | 84.81 | 買入 |
| BRNU2024Brent Crude Futures (Sep 2024) | 2024-07-31 | 84.58 | +0.43% | 0.36 | 84.77 | 84.04 | 買入 |
| BRNV2024Brent Crude Futures (Oct 2024) | 2024-08-30 | 83.95 | +0.44% | 0.37 | 84.12 | 83.40 | 買入 |
| BRNX2024Brent Crude Futures (Nov 2024) | 2024-09-30 | 83.37 | +0.45% | 0.37 | 83.54 | 82.82 | 買入 |
| BRNZ2024Brent Crude Futures (Dec 2024) | 2024-10-31 | 82.83 | +0.44% | 0.36 | 83.00 | 82.29 | 買入 |
| BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 82.34 | +0.46% | 0.38 | 82.48 | 81.81 | 買入 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 81.88 | +0.48% | 0.39 | 82.00 | 81.38 | 買入 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 81.42 | +0.46% | 0.37 | 81.56 | 80.92 | 買入 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 81.00 | +0.46% | 0.37 | 81.13 | 80.59 | 買入 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 80.59 | +0.45% | 0.36 | 80.72 | 80.21 | 買入 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 80.21 | +0.45% | 0.36 | 80.34 | 79.74 | 買入 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 79.84 | +0.44% | 0.35 | 79.89 | 79.48 | 買入 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 79.13 | 0.00% | 0.00 | 79.13 | 79.13 | 買入 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 78.76 | 0.00% | 0.00 | 78.76 | 78.76 | 買入 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 78.41 | −0.52% | −0.41 | 78.44 | 78.41 | 買入 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 78.06 | 0.00% | 0.00 | 78.06 | 78.06 | 買入 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 78.04 | +0.41% | 0.32 | 78.13 | 77.61 | 買入 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 77.40 | −0.48% | −0.37 | 77.40 | 77.40 | 買入 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 77.08 | −0.48% | −0.37 | 77.08 | 77.08 | 買入 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 76.78 | 0.00% | 0.00 | 76.78 | 76.78 | 買入 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 76.49 | −0.46% | −0.35 | 76.49 | 76.49 | 買入 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 76.22 | −0.44% | −0.34 | 76.22 | 76.22 | 買入 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 76.22 | +0.36% | 0.27 | 76.27 | 75.91 | 買入 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 75.68 | −0.45% | −0.34 | 75.68 | 75.68 | 買入 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 75.42 | −0.45% | −0.34 | 75.42 | 75.42 | 買入 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 75.17 | −0.45% | −0.34 | 75.17 | 75.17 | 買入 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 74.95 | −0.45% | −0.34 | 74.95 | 74.95 | 買入 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 74.73 | −0.44% | −0.33 | 74.73 | 74.73 | 買入 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 74.76 | +0.34% | 0.25 | 74.79 | 74.76 | 買入 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 74.29 | −0.44% | −0.33 | 74.29 | 74.29 | 買入 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 74.10 | −0.44% | −0.33 | 74.10 | 74.10 | 買入 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 73.93 | −0.46% | −0.34 | 73.93 | 73.93 | 買入 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 73.76 | −0.46% | −0.34 | 73.76 | 73.76 | 買入 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 73.59 | −0.46% | −0.34 | 73.59 | 73.59 | 買入 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 73.42 | −0.46% | −0.34 | 73.80 | 73.42 | 買入 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 73.24 | −0.48% | −0.35 | 73.24 | 73.24 | 買入 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 73.06 | −0.48% | −0.35 | 73.06 | 73.06 | 買入 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 72.90 | −0.48% | −0.35 | 72.90 | 72.90 | 買入 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 72.73 | −0.48% | −0.35 | 72.73 | 72.73 | 買入 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 72.57 | −0.48% | −0.35 | 72.57 | 72.57 | 買入 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 72.42 | 0.00% | 0.00 | 72.42 | 72.42 | 買入 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 72.31 | −0.48% | −0.35 | 72.31 | 72.31 | 買入 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 72.20 | −0.48% | −0.35 | 72.20 | 72.20 | 買入 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 72.09 | −0.48% | −0.35 | 72.09 | 72.09 | 買入 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 71.98 | −0.48% | −0.35 | 71.98 | 71.98 | 買入 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 71.87 | −0.48% | −0.35 | 71.87 | 71.87 | 買入 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 71.76 | −0.49% | −0.35 | 71.76 | 71.76 | 買入 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 71.65 | −0.47% | −0.34 | 71.65 | 71.65 | 買入 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 71.54 | −0.47% | −0.34 | 71.54 | 71.54 | 買入 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 71.43 | −0.47% | −0.34 | 71.43 | 71.43 | 買入 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 71.32 | −0.47% | −0.34 | 71.32 | 71.32 | 買入 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 71.21 | −0.48% | −0.34 | 71.21 | 71.21 | 買入 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 71.10 | −0.48% | −0.34 | 71.46 | 71.10 | 買入 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 71.03 | −0.48% | −0.34 | 71.03 | 71.03 | 買入 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 70.96 | −0.48% | −0.34 | 70.96 | 70.96 | 買入 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 70.89 | −0.48% | −0.34 | 70.89 | 70.89 | 買入 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 70.82 | −0.48% | −0.34 | 70.82 | 70.82 | 買入 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 70.75 | −0.48% | −0.34 | 70.75 | 70.75 | 買入 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 70.68 | −0.49% | −0.35 | 70.68 | 70.68 | 買入 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 70.61 | −0.51% | −0.36 | 70.61 | 70.61 | 買入 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 70.55 | −0.51% | −0.36 | 70.55 | 70.55 | 買入 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 70.49 | −0.51% | −0.36 | 70.49 | 70.49 | 買入 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 70.43 | −0.51% | −0.36 | 70.43 | 70.43 | 買入 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 70.37 | −0.51% | −0.36 | 70.37 | 70.37 | 買入 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 70.32 | −0.51% | −0.36 | 70.32 | 70.32 | 買入 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 70.27 | −0.51% | −0.36 | 70.27 | 70.27 | 買入 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 70.22 | −0.51% | −0.36 | 70.22 | 70.22 | 買入 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 70.17 | −0.51% | −0.36 | 70.17 | 70.17 | 買入 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 70.12 | −0.51% | −0.36 | 70.12 | 70.12 | 買入 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 70.07 | −0.51% | −0.36 | 70.07 | 70.07 | 買入 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 70.02 | −0.51% | −0.36 | 70.02 | 70.02 | 買入 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 69.98 | −0.51% | −0.36 | 69.98 | 69.98 | 買入 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 69.94 | −0.51% | −0.36 | 69.94 | 69.94 | 買入 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 69.91 | −0.51% | −0.36 | 69.91 | 69.91 | 買入 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 69.88 | −0.51% | −0.36 | 69.88 | 69.88 | 買入 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 69.85 | −0.51% | −0.36 | 69.85 | 69.85 | 買入 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 69.82 | −0.51% | −0.36 | 69.82 | 69.82 | 買入 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 69.79 | −0.51% | −0.36 | 69.79 | 69.79 | 買入 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 69.77 | −0.51% | −0.36 | 69.77 | 69.77 | 買入 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 69.75 | −0.51% | −0.36 | 69.75 | 69.75 | 買入 |