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 | 82.63 | +0.04% | 0.03 | 82.69 | 81.80 | 買入 |
| BRNU2024Brent Crude Futures (Sep 2024) | 2024-07-31 | 82.20 | +0.06% | 0.05 | 82.26 | 81.40 | 買入 |
| BRNV2024Brent Crude Futures (Oct 2024) | 2024-08-30 | 81.71 | +0.07% | 0.06 | 81.77 | 80.95 | 買入 |
| BRNX2024Brent Crude Futures (Nov 2024) | 2024-09-30 | 81.24 | +0.10% | 0.08 | 81.29 | 80.51 | 買入 |
| BRNZ2024Brent Crude Futures (Dec 2024) | 2024-10-31 | 80.79 | +0.12% | 0.10 | 80.84 | 80.08 | 買入 |
| BRNF2025Brent Crude Futures (Jan 2025) | 2024-11-29 | 80.36 | +0.14% | 0.11 | 80.37 | 79.69 | 買入 |
| BRNG2025Brent Crude Futures (Feb 2025) | 2024-12-30 | 80.00 | +0.19% | 0.15 | 80.00 | 79.31 | 買入 |
| BRNH2025Brent Crude Futures (Mar 2025) | 2025-01-31 | 79.60 | +0.18% | 0.14 | 79.62 | 78.97 | 買入 |
| BRNJ2025Brent Crude Futures (Apr 2025) | 2025-02-28 | 79.26 | +0.21% | 0.17 | 79.26 | 78.64 | 買入 |
| BRNK2025Brent Crude Futures (May 2025) | 2025-03-31 | 78.91 | +0.22% | 0.17 | 78.91 | 78.34 | 買入 |
| BRNM2025Brent Crude Futures (Jun 2025) | 2025-04-30 | 78.58 | +0.20% | 0.16 | 78.61 | 78.00 | 買入 |
| BRNN2025Brent Crude Futures (Jul 2025) | 2025-05-30 | 78.22 | +0.14% | 0.11 | 78.22 | 77.76 | 買入 |
| BRNQ2025Brent Crude Futures (Aug 2025) | 2025-06-30 | 77.87 | +0.08% | 0.06 | 77.87 | 77.82 | 買入 |
| BRNU2025Brent Crude Futures (Sep 2025) | 2025-07-31 | 77.50 | 0.00% | 0.00 | 77.50 | 77.50 | 買入 |
| BRNV2025Brent Crude Futures (Oct 2025) | 2025-08-29 | 77.36 | +0.18% | 0.14 | 77.36 | 77.36 | 買入 |
| BRNX2025Brent Crude Futures (Nov 2025) | 2025-09-30 | 76.99 | +0.08% | 0.06 | 77.05 | 76.99 | 買入 |
| BRNZ2025Brent Crude Futures (Dec 2025) | 2025-10-31 | 76.74 | +0.14% | 0.11 | 76.78 | 76.29 | 買入 |
| BRNF2026Brent Crude Futures (Jan 2026) | 2025-11-28 | 76.45 | +0.12% | 0.09 | 76.46 | 76.45 | 買入 |
| BRNG2026Brent Crude Futures (Feb 2026) | 2025-12-30 | 76.10 | 0.00% | 0.00 | 76.10 | 76.10 | 買入 |
| BRNH2026Brent Crude Futures (Mar 2026) | 2026-01-30 | 75.84 | 0.00% | 0.00 | 75.84 | 75.84 | 買入 |
| BRNJ2026Brent Crude Futures (Apr 2026) | 2026-02-27 | 75.59 | +0.37% | 0.28 | 75.59 | 75.59 | 買入 |
| BRNK2026Brent Crude Futures (May 2026) | 2026-03-31 | 75.36 | +0.36% | 0.27 | 75.36 | 75.36 | 買入 |
| BRNM2026Brent Crude Futures (Jun 2026) | 2026-04-30 | 75.22 | +0.12% | 0.09 | 75.22 | 74.86 | 買入 |
| BRNN2026Brent Crude Futures (Jul 2026) | 2026-05-29 | 74.89 | 0.00% | 0.00 | 74.89 | 74.89 | 強力買入 |
| BRNQ2026Brent Crude Futures (Aug 2026) | 2026-06-30 | 74.66 | +0.30% | 0.22 | 74.66 | 74.66 | 強力買入 |
| BRNU2026Brent Crude Futures (Sep 2026) | 2026-07-31 | 74.43 | 0.00% | 0.00 | 74.43 | 74.43 | 強力買入 |
| BRNV2026Brent Crude Futures (Oct 2026) | 2026-08-28 | 74.24 | +0.27% | 0.20 | 74.24 | 74.24 | 強力買入 |
| BRNX2026Brent Crude Futures (Nov 2026) | 2026-09-30 | 74.04 | +0.24% | 0.18 | 74.04 | 74.04 | 強力買入 |
| BRNZ2026Brent Crude Futures (Dec 2026) | 2026-10-30 | 73.90 | +0.07% | 0.05 | 73.90 | 73.61 | 買入 |
| BRNF2027Brent Crude Futures (Jan 2027) | 2026-11-30 | 73.65 | +0.22% | 0.16 | 73.65 | 73.65 | 強力買入 |
| BRNG2027Brent Crude Futures (Feb 2027) | 2026-12-30 | 73.46 | +0.20% | 0.15 | 73.46 | 73.46 | 強力買入 |
| BRNH2027Brent Crude Futures (Mar 2027) | 2027-01-29 | 73.30 | 0.00% | 0.00 | 73.30 | 73.30 | 強力買入 |
| BRNJ2027Brent Crude Futures (Apr 2027) | 2027-02-26 | 73.14 | +0.18% | 0.13 | 73.14 | 73.14 | 強力買入 |
| BRNK2027Brent Crude Futures (May 2027) | 2027-03-31 | 73.02 | +0.18% | 0.13 | 73.02 | 73.02 | 強力買入 |
| BRNM2027Brent Crude Futures (Jun 2027) | 2027-04-30 | 72.73 | −0.21% | −0.15 | 72.73 | 72.73 | 強力買入 |
| BRNN2027Brent Crude Futures (Jul 2027) | 2027-05-28 | 72.72 | +0.15% | 0.11 | 72.72 | 72.72 | 強力買入 |
| BRNQ2027Brent Crude Futures (Aug 2027) | 2027-06-30 | 72.55 | +0.14% | 0.10 | 72.55 | 72.55 | 強力買入 |
| BRNU2027Brent Crude Futures (Sep 2027) | 2027-07-30 | 72.40 | +0.12% | 0.09 | 72.40 | 72.40 | 強力買入 |
| BRNV2027Brent Crude Futures (Oct 2027) | 2027-08-31 | 72.25 | +0.11% | 0.08 | 72.25 | 72.25 | 強力買入 |
| BRNX2027Brent Crude Futures (Nov 2027) | 2027-09-30 | 72.11 | +0.11% | 0.08 | 72.11 | 72.11 | 強力買入 |
| BRNZ2027Brent Crude Futures (Dec 2027) | 2027-10-29 | 71.80 | −0.19% | −0.14 | 72.00 | 71.80 | 買入 |
| BRNF2028Brent Crude Futures (Jan 2028) | 2027-11-30 | 71.85 | +0.11% | 0.08 | 71.85 | 71.85 | 強力買入 |
| BRNG2028Brent Crude Futures (Feb 2028) | 2027-12-30 | 71.76 | +0.11% | 0.08 | 71.76 | 71.76 | 強力買入 |
| BRNH2028Brent Crude Futures (Mar 2028) | 2028-01-31 | 71.66 | +0.11% | 0.08 | 71.66 | 71.66 | 強力買入 |
| BRNJ2028Brent Crude Futures (Apr 2028) | 2028-02-29 | 71.54 | +0.11% | 0.08 | 71.54 | 71.54 | 強力買入 |
| BRNK2028Brent Crude Futures (May 2028) | 2028-03-31 | 71.43 | +0.11% | 0.08 | 71.43 | 71.43 | 強力買入 |
| BRNM2028Brent Crude Futures (Jun 2028) | 2028-04-28 | 71.35 | +0.07% | 0.05 | 71.35 | 71.35 | 強力買入 |
| BRNN2028Brent Crude Futures (Jul 2028) | 2028-05-31 | 71.18 | +0.08% | 0.06 | 71.18 | 71.18 | 強力買入 |
| BRNQ2028Brent Crude Futures (Aug 2028) | 2028-06-30 | 71.06 | +0.07% | 0.05 | 71.06 | 71.06 | 強力買入 |
| BRNU2028Brent Crude Futures (Sep 2028) | 2028-07-31 | 70.93 | +0.06% | 0.04 | 70.93 | 70.93 | 強力買入 |
| BRNV2028Brent Crude Futures (Oct 2028) | 2028-08-31 | 70.80 | +0.04% | 0.03 | 70.80 | 70.80 | 強力買入 |
| BRNX2028Brent Crude Futures (Nov 2028) | 2028-09-29 | 70.68 | +0.03% | 0.02 | 70.68 | 70.68 | 強力買入 |
| BRNZ2028Brent Crude Futures (Dec 2028) | 2028-10-31 | 70.60 | 0.00% | 0.00 | 70.60 | 70.60 | 強力買入 |
| BRNF2029Brent Crude Futures (Jan 2029) | 2028-11-30 | 70.54 | +0.03% | 0.02 | 70.54 | 70.54 | 強力買入 |
| BRNG2029Brent Crude Futures (Feb 2029) | 2028-12-28 | 70.49 | +0.03% | 0.02 | 70.49 | 70.49 | 強力買入 |
| BRNH2029Brent Crude Futures (Mar 2029) | 2029-01-31 | 70.43 | +0.03% | 0.02 | 70.43 | 70.43 | 強力買入 |
| BRNJ2029Brent Crude Futures (Apr 2029) | 2029-02-28 | 70.36 | +0.03% | 0.02 | 70.36 | 70.36 | 強力買入 |
| BRNK2029Brent Crude Futures (May 2029) | 2029-03-29 | 70.29 | +0.03% | 0.02 | 70.29 | 70.29 | 強力買入 |
| BRNM2029Brent Crude Futures (Jun 2029) | 2029-04-30 | 70.21 | +0.01% | 0.01 | 70.21 | 70.21 | 買入 |
| BRNN2029Brent Crude Futures (Jul 2029) | 2029-05-31 | 70.14 | +0.01% | 0.01 | 70.14 | 70.14 | 買入 |
| BRNQ2029Brent Crude Futures (Aug 2029) | 2029-06-29 | 70.09 | +0.01% | 0.01 | 70.09 | 70.09 | 買入 |
| BRNU2029Brent Crude Futures (Sep 2029) | 2029-07-31 | 70.04 | +0.01% | 0.01 | 70.04 | 70.04 | 買入 |
| BRNV2029Brent Crude Futures (Oct 2029) | 2029-08-31 | 69.98 | +0.01% | 0.01 | 69.98 | 69.98 | 買入 |
| BRNX2029Brent Crude Futures (Nov 2029) | 2029-09-28 | 69.91 | +0.01% | 0.01 | 69.91 | 69.91 | 買入 |
| BRNZ2029Brent Crude Futures (Dec 2029) | 2029-10-31 | 69.79 | 0.00% | 0.00 | 69.79 | 69.79 | 買入 |
| BRNF2030Brent Crude Futures (Jan 2030) | 2029-11-30 | 69.74 | 0.00% | 0.00 | 69.74 | 69.74 | 買入 |
| BRNG2030Brent Crude Futures (Feb 2030) | 2029-12-28 | 69.69 | 0.00% | 0.00 | 69.69 | 69.69 | 買入 |
| BRNH2030Brent Crude Futures (Mar 2030) | 2030-01-31 | 69.64 | −0.01% | −0.01 | 69.64 | 69.64 | 買入 |
| BRNJ2030Brent Crude Futures (Apr 2030) | 2030-02-28 | 69.59 | −0.03% | −0.02 | 69.59 | 69.59 | 買入 |
| BRNK2030Brent Crude Futures (May 2030) | 2030-03-29 | 69.54 | −0.04% | −0.03 | 69.54 | 69.54 | 買入 |
| BRNM2030Brent Crude Futures (Jun 2030) | 2030-04-30 | 69.49 | −0.04% | −0.03 | 69.49 | 69.49 | 買入 |
| BRNN2030Brent Crude Futures (Jul 2030) | 2030-05-31 | 69.45 | −0.04% | −0.03 | 69.45 | 69.45 | 買入 |
| BRNQ2030Brent Crude Futures (Aug 2030) | 2030-06-28 | 69.41 | −0.04% | −0.03 | 69.41 | 69.41 | 買入 |
| BRNU2030Brent Crude Futures (Sep 2030) | 2030-07-31 | 69.38 | −0.04% | −0.03 | 69.38 | 69.38 | 買入 |
| BRNV2030Brent Crude Futures (Oct 2030) | 2030-08-30 | 69.35 | −0.06% | −0.04 | 69.35 | 69.35 | 買入 |
| BRNX2030Brent Crude Futures (Nov 2030) | 2030-09-30 | 69.32 | −0.07% | −0.05 | 69.32 | 69.32 | 買入 |
| BRNZ2030Brent Crude Futures (Dec 2030) | 2030-10-31 | 69.29 | −0.07% | −0.05 | 69.29 | 69.29 | 買入 |
| BRNF2031Brent Crude Futures (Jan 2031) | 2030-11-29 | 69.26 | −0.07% | −0.05 | 69.26 | 69.26 | 買入 |
| BRNG2031Brent Crude Futures (Feb 2031) | 2030-12-30 | 69.24 | −0.07% | −0.05 | 69.24 | 69.24 | 買入 |
| BRNH2031Brent Crude Futures (Mar 2031) | 2031-01-31 | 69.22 | −0.07% | −0.05 | 69.22 | 69.22 | 買入 |