Brent Last Day Financial 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 |
|---|---|---|---|---|---|---|---|
 BZN2024Brent Last Day Financial Futures (Jul 2024) | 2024-06-03 | 83.62 | −0.06% | −0.05 | 84.13 | 83.56 | 賣出 |
| BZQ2024Brent Last Day Financial Futures (Aug 2024) | 2024-07-01 | 83.07 | +0.05% | 0.04 | 83.48 | 82.98 | 賣出 |
| BZU2024Brent Last Day Financial Futures (Sep 2024) | 2024-08-01 | 82.53 | +0.16% | 0.13 | 82.75 | 82.48 | 中立 |
| BZV2024Brent Last Day Financial Futures (Oct 2024) | 2024-09-03 | 81.35 | −0.54% | −0.44 | 81.35 | 81.35 | 賣出 |
| BZX2024Brent Last Day Financial Futures (Nov 2024) | 2024-10-01 | 81.13 | −0.14% | −0.11 | 81.13 | 81.13 | 賣出 |
| BZZ2024Brent Last Day Financial Futures (Dec 2024) | 2024-11-01 | 80.89 | +0.24% | 0.19 | 81.11 | 80.87 | 中立 |
| BZF2025Brent Last Day Financial Futures (Jan 2025) | 2024-12-02 | 79.88 | −0.37% | −0.30 | 79.88 | 79.88 | 賣出 |
| BZG2025Brent Last Day Financial Futures (Feb 2025) | 2024-12-31 | 82.13 | +3.07% | 2.45 | 82.13 | 82.13 | 買入 |
| BZH2025Brent Last Day Financial Futures (Mar 2025) | 2025-02-03 | 79.39 | +0.24% | 0.19 | 79.39 | 79.39 | 中立 |
| BZJ2025Brent Last Day Financial Futures (Apr 2025) | 2025-03-03 | 82.19 | +4.36% | 3.43 | 82.19 | 82.19 | 強力買入 |
| BZK2025Brent Last Day Financial Futures (May 2025) | 2025-04-01 | 78.44 | +0.09% | 0.07 | 78.44 | 78.44 | 中立 |
| BZM2025Brent Last Day Financial Futures (Jun 2025) | 2025-05-01 | 77.95 | −0.12% | −0.09 | 77.95 | 77.95 | 賣出 |
| BZN2025Brent Last Day Financial Futures (Jul 2025) | 2025-06-02 | 77.71 | +0.57% | 0.44 | 77.71 | 77.71 | 賣出 |
| BZQ2025Brent Last Day Financial Futures (Aug 2025) | 2025-07-01 | 77.37 | +0.57% | 0.44 | 77.37 | 77.37 | 賣出 |
| BZU2025Brent Last Day Financial Futures (Sep 2025) | 2025-08-01 | 77.03 | +0.59% | 0.45 | 77.03 | 77.03 | 賣出 |
| BZV2025Brent Last Day Financial Futures (Oct 2025) | 2025-09-02 | 76.72 | +0.60% | 0.46 | 76.72 | 76.72 | 賣出 |
| BZX2025Brent Last Day Financial Futures (Nov 2025) | 2025-10-01 | 76.41 | +0.62% | 0.47 | 76.41 | 76.41 | 賣出 |
| BZZ2025Brent Last Day Financial Futures (Dec 2025) | 2025-11-03 | 76.02 | −0.11% | −0.08 | 76.02 | 76.02 | 中立 |
| BZF2026Brent Last Day Financial Futures (Jan 2026) | 2025-12-01 | 75.81 | +0.65% | 0.49 | 75.81 | 75.81 | 賣出 |
| BZG2026Brent Last Day Financial Futures (Feb 2026) | 2025-12-31 | 75.53 | +0.65% | 0.49 | 75.53 | 75.53 | 中立 |
| BZH2026Brent Last Day Financial Futures (Mar 2026) | 2026-02-02 | 75.27 | +0.66% | 0.49 | 75.27 | 75.27 | 賣出 |
| BZJ2026Brent Last Day Financial Futures (Apr 2026) | 2026-03-02 | 75.01 | +0.67% | 0.50 | 75.01 | 75.01 | 賣出 |
| BZK2026Brent Last Day Financial Futures (May 2026) | 2026-04-01 | 74.75 | +0.69% | 0.51 | 74.75 | 74.75 | 賣出 |
| BZM2026Brent Last Day Financial Futures (Jun 2026) | 2026-05-01 | 76.02 | +2.04% | 1.52 | 76.02 | 76.02 | 買入 |
| BZN2026Brent Last Day Financial Futures (Jul 2026) | 2026-06-01 | 74.24 | +0.71% | 0.52 | 74.24 | 74.24 | 賣出 |
| BZQ2026Brent Last Day Financial Futures (Aug 2026) | 2026-07-01 | 73.99 | +0.71% | 0.52 | 73.99 | 73.99 | 賣出 |
| BZU2026Brent Last Day Financial Futures (Sep 2026) | 2026-08-03 | 73.75 | +0.71% | 0.52 | 73.75 | 73.75 | 賣出 |
| BZV2026Brent Last Day Financial Futures (Oct 2026) | 2026-08-31 | 73.54 | +0.73% | 0.53 | 73.54 | 73.54 | 賣出 |
| BZX2026Brent Last Day Financial Futures (Nov 2026) | 2026-10-01 | 73.32 | +0.71% | 0.52 | 73.32 | 73.32 | 賣出 |
| BZZ2026Brent Last Day Financial Futures (Dec 2026) | 2026-11-02 | 74.65 | +2.11% | 1.54 | 74.65 | 74.65 | 強力買入 |
| BZF2027Brent Last Day Financial Futures (Jan 2027) | 2026-12-01 | 72.89 | +0.72% | 0.52 | 72.89 | 72.89 | 賣出 |
| BZG2027Brent Last Day Financial Futures (Feb 2027) | 2026-12-31 | 72.69 | +0.72% | 0.52 | 72.69 | 72.69 | 賣出 |
| BZH2027Brent Last Day Financial Futures (Mar 2027) | 2027-02-01 | 72.50 | +0.72% | 0.52 | 72.50 | 72.50 | 賣出 |
| BZJ2027Brent Last Day Financial Futures (Apr 2027) | 2027-03-01 | 72.31 | +0.72% | 0.52 | 72.31 | 72.31 | 賣出 |
| BZK2027Brent Last Day Financial Futures (May 2027) | 2027-04-01 | 72.18 | +0.73% | 0.52 | 72.18 | 72.18 | 賣出 |
| BZM2027Brent Last Day Financial Futures (Jun 2027) | 2027-05-03 | 72.01 | +0.73% | 0.52 | 72.01 | 72.01 | 賣出 |
| BZN2027Brent Last Day Financial Futures (Jul 2027) | 2027-06-01 | 71.81 | +0.73% | 0.52 | 71.81 | 71.81 | 賣出 |
| BZQ2027Brent Last Day Financial Futures (Aug 2027) | 2027-07-01 | 71.62 | +0.73% | 0.52 | 71.62 | 71.62 | 賣出 |
| BZU2027Brent Last Day Financial Futures (Sep 2027) | 2027-08-02 | 71.46 | +0.73% | 0.52 | 71.46 | 71.46 | 賣出 |
| BZV2027Brent Last Day Financial Futures (Oct 2027) | 2027-09-01 | 71.31 | +0.73% | 0.52 | 71.31 | 71.31 | 賣出 |
| BZX2027Brent Last Day Financial Futures (Nov 2027) | 2027-10-01 | 71.15 | +0.74% | 0.52 | 71.15 | 71.15 | 賣出 |
| BZZ2027Brent Last Day Financial Futures (Dec 2027) | 2027-11-01 | 71.00 | +0.74% | 0.52 | 71.00 | 71.00 | 賣出 |
| BZF2028Brent Last Day Financial Futures (Jan 2028) | 2027-12-01 | 70.86 | +0.74% | 0.52 | 70.86 | 70.86 | 賣出 |
| BZG2028Brent Last Day Financial Futures (Feb 2028) | 2027-12-31 | 70.72 | +0.74% | 0.52 | 70.72 | 70.72 | 賣出 |
| BZH2028Brent Last Day Financial Futures (Mar 2028) | 2028-02-01 | 70.60 | +0.74% | 0.52 | 70.60 | 70.60 | 賣出 |
| BZJ2028Brent Last Day Financial Futures (Apr 2028) | 2028-03-01 | 70.47 | +0.74% | 0.52 | 70.47 | 70.47 | 賣出 |
| BZK2028Brent Last Day Financial Futures (May 2028) | 2028-04-03 | 70.32 | +0.73% | 0.51 | 70.32 | 70.32 | 賣出 |
| BZM2028Brent Last Day Financial Futures (Jun 2028) | 2028-05-01 | 70.19 | +0.73% | 0.51 | 70.19 | 70.19 | 賣出 |
| BZN2028Brent Last Day Financial Futures (Jul 2028) | 2028-06-01 | 70.05 | +0.73% | 0.51 | 70.05 | 70.05 | 賣出 |
| BZQ2028Brent Last Day Financial Futures (Aug 2028) | 2028-07-03 | 69.94 | +0.73% | 0.51 | 69.94 | 69.94 | 賣出 |
| BZU2028Brent Last Day Financial Futures (Sep 2028) | 2028-08-01 | 69.83 | +0.74% | 0.51 | 69.83 | 69.83 | 賣出 |
| BZV2028Brent Last Day Financial Futures (Oct 2028) | 2028-09-01 | 69.70 | +0.72% | 0.50 | 69.70 | 69.70 | 賣出 |
| BZX2028Brent Last Day Financial Futures (Nov 2028) | 2028-10-02 | 69.58 | +0.72% | 0.50 | 69.58 | 69.58 | 賣出 |
| BZZ2028Brent Last Day Financial Futures (Dec 2028) | 2028-11-01 | 69.46 | +0.73% | 0.50 | 69.46 | 69.46 | 賣出 |
| BZF2029Brent Last Day Financial Futures (Jan 2029) | 2028-12-01 | 69.38 | +0.73% | 0.50 | 69.38 | 69.38 | 賣出 |
| BZG2029Brent Last Day Financial Futures (Feb 2029) | 2028-12-29 | 69.31 | +0.73% | 0.50 | 69.31 | 69.31 | 賣出 |
| BZH2029Brent Last Day Financial Futures (Mar 2029) | 2029-02-01 | 69.25 | +0.73% | 0.50 | 69.25 | 69.25 | 賣出 |
| BZJ2029Brent Last Day Financial Futures (Apr 2029) | 2029-03-01 | 69.19 | +0.73% | 0.50 | 69.19 | 69.19 | 賣出 |
| BZK2029Brent Last Day Financial Futures (May 2029) | 2029-04-02 | 69.11 | +0.73% | 0.50 | 69.11 | 69.11 | 賣出 |
| BZM2029Brent Last Day Financial Futures (Jun 2029) | 2029-05-01 | 69.03 | +0.74% | 0.51 | 69.03 | 69.03 | 賣出 |
| BZN2029Brent Last Day Financial Futures (Jul 2029) | 2029-06-01 | 68.96 | +0.75% | 0.51 | 68.96 | 68.96 | 賣出 |
| BZQ2029Brent Last Day Financial Futures (Aug 2029) | 2029-07-02 | 68.89 | +0.75% | 0.51 | 68.89 | 68.89 | 賣出 |
| BZU2029Brent Last Day Financial Futures (Sep 2029) | 2029-08-01 | 68.82 | +0.75% | 0.51 | 68.82 | 68.82 | 賣出 |
| BZV2029Brent Last Day Financial Futures (Oct 2029) | 2029-09-04 | 68.73 | +0.75% | 0.51 | 68.73 | 68.73 | 賣出 |
| BZX2029Brent Last Day Financial Futures (Nov 2029) | 2029-10-01 | 68.64 | +0.75% | 0.51 | 68.64 | 68.64 | 賣出 |
| BZZ2029Brent Last Day Financial Futures (Dec 2029) | 2029-11-01 | 68.57 | +0.76% | 0.52 | 68.57 | 68.57 | 賣出 |
| BZF2030Brent Last Day Financial Futures (Jan 2030) | 2029-12-03 | 68.54 | +0.76% | 0.52 | 68.54 | 68.54 | 賣出 |
| BZG2030Brent Last Day Financial Futures (Feb 2030) | 2029-12-31 | 68.51 | +0.76% | 0.52 | 68.51 | 68.51 | 賣出 |
| BZH2030Brent Last Day Financial Futures (Mar 2030) | 2030-02-01 | 68.48 | +0.77% | 0.52 | 68.48 | 68.48 | 賣出 |
| BZJ2030Brent Last Day Financial Futures (Apr 2030) | 2030-03-01 | 68.45 | +0.77% | 0.52 | 68.45 | 68.45 | 賣出 |
| BZK2030Brent Last Day Financial Futures (May 2030) | 2030-04-01 | 68.40 | +0.77% | 0.52 | 68.40 | 68.40 | 賣出 |
| BZM2030Brent Last Day Financial Futures (Jun 2030) | 2030-05-01 | 68.34 | +0.77% | 0.52 | 68.34 | 68.34 | 賣出 |
| BZN2030Brent Last Day Financial Futures (Jul 2030) | 2030-06-03 | 68.31 | +0.77% | 0.52 | 68.31 | 68.31 | 賣出 |
| BZQ2030Brent Last Day Financial Futures (Aug 2030) | 2030-07-01 | 68.28 | +0.77% | 0.52 | 68.28 | 68.28 | 賣出 |
| BZU2030Brent Last Day Financial Futures (Sep 2030) | 2030-08-01 | 68.25 | +0.77% | 0.52 | 68.25 | 68.25 | 賣出 |
| BZV2030Brent Last Day Financial Futures (Oct 2030) | 2030-09-03 | 68.22 | +0.77% | 0.52 | 68.22 | 68.22 | 賣出 |
| BZX2030Brent Last Day Financial Futures (Nov 2030) | 2030-10-01 | 68.18 | +0.77% | 0.52 | 68.18 | 68.18 | 賣出 |
| BZZ2030Brent Last Day Financial Futures (Dec 2030) | 2030-11-01 | 68.13 | +0.77% | 0.52 | 68.13 | 68.13 | 賣出 |
| BZF2031Brent Last Day Financial Futures (Jan 2031) | 2030-12-02 | 68.13 | +0.77% | 0.52 | 68.13 | 68.13 | 賣出 |
| BZG2031Brent Last Day Financial Futures (Feb 2031) | 2030-12-31 | 68.13 | +0.77% | 0.52 | 68.13 | 68.13 | 賣出 |
| BZH2031Brent Last Day Financial Futures (Mar 2031) | 2031-02-03 | 68.13 | +0.77% | 0.52 | 68.13 | 68.13 | 賣出 |
| BZJ2031Brent Last Day Financial Futures (Apr 2031) | 2031-03-03 | 68.13 | +0.77% | 0.52 | 68.13 | 68.13 | 賣出 |
| BZK2031Brent Last Day Financial Futures (May 2031) | 2031-04-01 | 68.13 | +0.77% | 0.52 | 68.13 | 68.13 | 賣出 |
| BZM2031Brent Last Day Financial Futures (Jun 2031) | 2031-05-01 | 68.13 | +0.77% | 0.52 | 68.13 | 68.13 | 賣出 |
| BZN2031Brent Last Day Financial Futures (Jul 2031) | 2031-06-02 | 68.13 | +0.77% | 0.52 | 68.13 | 68.13 | 賣出 |
| BZQ2031Brent Last Day Financial Futures (Aug 2031) | 2031-07-01 | 68.13 | +0.77% | 0.52 | 68.13 | 68.13 | 賣出 |
| BZU2031Brent Last Day Financial Futures (Sep 2031) | 2031-08-01 | 68.13 | +0.77% | 0.52 | 68.13 | 68.13 | 賣出 |
| BZV2031Brent Last Day Financial Futures (Oct 2031) | 2031-09-02 | 68.13 | +0.77% | 0.52 | 68.13 | 68.13 | 賣出 |
| BZX2031Brent Last Day Financial Futures (Nov 2031) | 2031-10-01 | 68.13 | +0.77% | 0.52 | 68.13 | 68.13 | 賣出 |
| BZZ2031Brent Last Day Financial Futures (Dec 2031) | 2031-11-03 | 68.13 | +0.77% | 0.52 | 68.13 | 68.13 | 賣出 |
| BZF2032Brent Last Day Financial Futures (Jan 2032) | 2031-12-01 | 68.13 | +0.77% | 0.52 | 68.13 | 68.13 | 賣出 |
| BZG2032Brent Last Day Financial Futures (Feb 2032) | 2031-12-31 | 68.13 | +0.77% | 0.52 | 68.13 | 68.13 | 賣出 |
| BZH2032Brent Last Day Financial Futures (Mar 2032) | 2032-02-02 | 68.13 | +0.77% | 0.52 | 68.13 | 68.13 | 賣出 |