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 |
|---|---|---|---|---|---|---|---|
 BZF2025Brent Last Day Financial Futures (Jan 2025) | 2024-12-02 | 74.40 | +0.23% | 0.17 | 74.85 | 73.51 | 買入 |
| BZG2025Brent Last Day Financial Futures (Feb 2025) | 2024-12-31 | 73.82 | +0.07% | 0.05 | 74.33 | 72.95 | 買入 |
| BZH2025Brent Last Day Financial Futures (Mar 2025) | 2025-02-03 | 73.39 | −0.07% | −0.05 | 73.87 | 72.70 | 買入 |
| BZJ2025Brent Last Day Financial Futures (Apr 2025) | 2025-03-03 | 73.20 | +0.01% | 0.01 | 73.20 | 73.20 | 買入 |
| BZK2025Brent Last Day Financial Futures (May 2025) | 2025-04-01 | 72.65 | −0.48% | −0.35 | 73.20 | 72.65 | 中立 |
| BZM2025Brent Last Day Financial Futures (Jun 2025) | 2025-05-01 | 72.77 | −0.07% | −0.05 | 73.25 | 72.10 | 中立 |
| BZN2025Brent Last Day Financial Futures (Jul 2025) | 2025-06-02 | 72.59 | −0.06% | −0.04 | 72.59 | 72.59 | 中立 |
| BZQ2025Brent Last Day Financial Futures (Aug 2025) | 2025-07-01 | 72.43 | +1.20% | 0.86 | 72.43 | 72.41 | 買入 |
| BZU2025Brent Last Day Financial Futures (Sep 2025) | 2025-08-01 | 72.22 | +1.13% | 0.81 | 72.22 | 72.22 | 買入 |
| BZV2025Brent Last Day Financial Futures (Oct 2025) | 2025-09-02 | 72.01 | +1.08% | 0.77 | 72.01 | 72.01 | 買入 |
| BZX2025Brent Last Day Financial Futures (Nov 2025) | 2025-10-01 | 71.81 | +1.04% | 0.74 | 71.81 | 71.67 | 買入 |
| BZZ2025Brent Last Day Financial Futures (Dec 2025) | 2025-11-03 | 71.49 | −0.20% | −0.14 | 71.49 | 71.47 | 中立 |
| BZF2026Brent Last Day Financial Futures (Jan 2026) | 2025-12-01 | 71.42 | +0.95% | 0.67 | 71.42 | 71.42 | 中立 |
| BZG2026Brent Last Day Financial Futures (Feb 2026) | 2025-12-31 | 71.23 | +0.89% | 0.63 | 71.23 | 71.23 | 中立 |
| BZH2026Brent Last Day Financial Futures (Mar 2026) | 2026-02-02 | 71.07 | +0.84% | 0.59 | 71.07 | 71.07 | 中立 |
| BZJ2026Brent Last Day Financial Futures (Apr 2026) | 2026-03-02 | 70.92 | +0.78% | 0.55 | 70.92 | 70.92 | 中立 |
| BZK2026Brent Last Day Financial Futures (May 2026) | 2026-04-01 | 70.77 | +0.71% | 0.50 | 70.77 | 70.77 | 賣出 |
| BZM2026Brent Last Day Financial Futures (Jun 2026) | 2026-05-01 | 70.64 | +0.67% | 0.47 | 70.64 | 70.64 | 賣出 |
| BZN2026Brent Last Day Financial Futures (Jul 2026) | 2026-06-01 | 70.52 | +0.64% | 0.45 | 70.52 | 70.52 | 賣出 |
| BZQ2026Brent Last Day Financial Futures (Aug 2026) | 2026-07-01 | 70.38 | +0.59% | 0.41 | 70.38 | 70.38 | 賣出 |
| BZU2026Brent Last Day Financial Futures (Sep 2026) | 2026-08-03 | 70.25 | +0.54% | 0.38 | 70.25 | 70.25 | 賣出 |
| BZV2026Brent Last Day Financial Futures (Oct 2026) | 2026-08-31 | 70.15 | +0.50% | 0.35 | 70.15 | 70.15 | 賣出 |
| BZX2026Brent Last Day Financial Futures (Nov 2026) | 2026-10-01 | 70.05 | +0.46% | 0.32 | 70.05 | 70.05 | 賣出 |
| BZZ2026Brent Last Day Financial Futures (Dec 2026) | 2026-11-02 | 69.95 | +0.42% | 0.29 | 69.95 | 69.95 | 賣出 |
| BZF2027Brent Last Day Financial Futures (Jan 2027) | 2026-12-01 | 69.84 | +0.37% | 0.26 | 69.84 | 69.84 | 賣出 |
| BZG2027Brent Last Day Financial Futures (Feb 2027) | 2026-12-31 | 69.76 | +0.35% | 0.24 | 69.76 | 69.76 | 賣出 |
| BZH2027Brent Last Day Financial Futures (Mar 2027) | 2027-02-01 | 69.71 | +0.32% | 0.22 | 69.71 | 69.71 | 賣出 |
| BZJ2027Brent Last Day Financial Futures (Apr 2027) | 2027-03-01 | 69.66 | +0.29% | 0.20 | 69.66 | 69.66 | 賣出 |
| BZK2027Brent Last Day Financial Futures (May 2027) | 2027-04-01 | 69.61 | +0.26% | 0.18 | 69.61 | 69.61 | 賣出 |
| BZM2027Brent Last Day Financial Futures (Jun 2027) | 2027-05-03 | 69.56 | +0.22% | 0.15 | 69.56 | 69.56 | 賣出 |
| BZN2027Brent Last Day Financial Futures (Jul 2027) | 2027-06-01 | 69.52 | +0.19% | 0.13 | 69.52 | 69.52 | 賣出 |
| BZQ2027Brent Last Day Financial Futures (Aug 2027) | 2027-07-01 | 69.46 | +0.16% | 0.11 | 69.46 | 69.46 | 賣出 |
| BZU2027Brent Last Day Financial Futures (Sep 2027) | 2027-08-02 | 69.38 | +0.13% | 0.09 | 69.38 | 69.38 | 賣出 |
| BZV2027Brent Last Day Financial Futures (Oct 2027) | 2027-09-01 | 69.33 | +0.10% | 0.07 | 69.33 | 69.33 | 賣出 |
| BZX2027Brent Last Day Financial Futures (Nov 2027) | 2027-10-01 | 69.26 | +0.07% | 0.05 | 69.26 | 69.26 | 賣出 |
| BZZ2027Brent Last Day Financial Futures (Dec 2027) | 2027-11-01 | 69.21 | +0.04% | 0.03 | 69.21 | 69.21 | 賣出 |
| BZF2028Brent Last Day Financial Futures (Jan 2028) | 2027-12-01 | 69.17 | +0.01% | 0.01 | 69.17 | 69.17 | 賣出 |
| BZG2028Brent Last Day Financial Futures (Feb 2028) | 2027-12-31 | 69.16 | 0.00% | 0.00 | 69.16 | 69.16 | 賣出 |
| BZH2028Brent Last Day Financial Futures (Mar 2028) | 2028-02-01 | 69.14 | −0.03% | −0.02 | 69.14 | 69.14 | 賣出 |
| BZJ2028Brent Last Day Financial Futures (Apr 2028) | 2028-03-01 | 69.11 | −0.06% | −0.04 | 69.11 | 69.11 | 賣出 |
| BZK2028Brent Last Day Financial Futures (May 2028) | 2028-04-03 | 69.09 | −0.09% | −0.06 | 69.09 | 69.09 | 賣出 |
| BZM2028Brent Last Day Financial Futures (Jun 2028) | 2028-05-01 | 69.07 | −0.12% | −0.08 | 69.07 | 69.07 | 賣出 |
| BZN2028Brent Last Day Financial Futures (Jul 2028) | 2028-06-01 | 69.06 | −0.13% | −0.09 | 69.06 | 69.06 | 賣出 |
| BZQ2028Brent Last Day Financial Futures (Aug 2028) | 2028-07-03 | 69.04 | −0.14% | −0.10 | 69.04 | 69.04 | 賣出 |
| BZU2028Brent Last Day Financial Futures (Sep 2028) | 2028-08-01 | 69.00 | −0.16% | −0.11 | 69.00 | 69.00 | 賣出 |
| BZV2028Brent Last Day Financial Futures (Oct 2028) | 2028-09-01 | 68.97 | −0.17% | −0.12 | 68.97 | 68.97 | 賣出 |
| BZX2028Brent Last Day Financial Futures (Nov 2028) | 2028-10-02 | 68.96 | −0.17% | −0.12 | 68.96 | 68.96 | 賣出 |
| BZZ2028Brent Last Day Financial Futures (Dec 2028) | 2028-11-01 | 68.93 | −0.17% | −0.12 | 68.93 | 68.93 | 賣出 |
| BZF2029Brent Last Day Financial Futures (Jan 2029) | 2028-12-01 | 68.93 | −0.17% | −0.12 | 68.93 | 68.93 | 賣出 |
| BZG2029Brent Last Day Financial Futures (Feb 2029) | 2028-12-29 | 68.93 | −0.19% | −0.13 | 68.93 | 68.93 | 賣出 |
| BZH2029Brent Last Day Financial Futures (Mar 2029) | 2029-02-01 | 68.93 | −0.20% | −0.14 | 68.93 | 68.93 | 賣出 |
| BZJ2029Brent Last Day Financial Futures (Apr 2029) | 2029-03-01 | 68.93 | −0.22% | −0.15 | 68.93 | 68.93 | 賣出 |
| BZK2029Brent Last Day Financial Futures (May 2029) | 2029-04-02 | 68.93 | −0.23% | −0.16 | 68.93 | 68.93 | 賣出 |
| BZM2029Brent Last Day Financial Futures (Jun 2029) | 2029-05-01 | 68.91 | −0.23% | −0.16 | 68.91 | 68.91 | 賣出 |
| BZN2029Brent Last Day Financial Futures (Jul 2029) | 2029-06-01 | 68.91 | −0.23% | −0.16 | 68.91 | 68.91 | 賣出 |
| BZQ2029Brent Last Day Financial Futures (Aug 2029) | 2029-07-02 | 68.91 | −0.25% | −0.17 | 68.91 | 68.91 | 賣出 |
| BZU2029Brent Last Day Financial Futures (Sep 2029) | 2029-08-01 | 68.91 | −0.26% | −0.18 | 68.91 | 68.91 | 賣出 |
| BZV2029Brent Last Day Financial Futures (Oct 2029) | 2029-09-04 | 68.91 | −0.27% | −0.19 | 68.91 | 68.91 | 賣出 |
| BZX2029Brent Last Day Financial Futures (Nov 2029) | 2029-10-01 | 68.90 | −0.28% | −0.19 | 68.90 | 68.90 | 賣出 |
| BZZ2029Brent Last Day Financial Futures (Dec 2029) | 2029-11-01 | 68.87 | −0.29% | −0.20 | 68.87 | 68.87 | 賣出 |
| BZF2030Brent Last Day Financial Futures (Jan 2030) | 2029-12-03 | 68.87 | −0.29% | −0.20 | 68.87 | 68.87 | 賣出 |
| BZG2030Brent Last Day Financial Futures (Feb 2030) | 2029-12-31 | 68.87 | −0.29% | −0.20 | 68.87 | 68.87 | 賣出 |
| BZH2030Brent Last Day Financial Futures (Mar 2030) | 2030-02-01 | 68.88 | −0.29% | −0.20 | 68.88 | 68.88 | 賣出 |
| BZJ2030Brent Last Day Financial Futures (Apr 2030) | 2030-03-01 | 68.90 | −0.29% | −0.20 | 68.90 | 68.90 | 賣出 |
| BZK2030Brent Last Day Financial Futures (May 2030) | 2030-04-01 | 68.90 | −0.30% | −0.21 | 68.90 | 68.90 | 賣出 |
| BZM2030Brent Last Day Financial Futures (Jun 2030) | 2030-05-01 | 68.90 | −0.32% | −0.22 | 68.90 | 68.90 | 賣出 |
| BZN2030Brent Last Day Financial Futures (Jul 2030) | 2030-06-03 | 68.91 | −0.32% | −0.22 | 68.91 | 68.91 | 賣出 |
| BZQ2030Brent Last Day Financial Futures (Aug 2030) | 2030-07-01 | 68.91 | −0.32% | −0.22 | 68.91 | 68.91 | 賣出 |
| BZU2030Brent Last Day Financial Futures (Sep 2030) | 2030-08-01 | 68.92 | −0.32% | −0.22 | 68.92 | 68.92 | 賣出 |
| BZV2030Brent Last Day Financial Futures (Oct 2030) | 2030-09-03 | 68.92 | −0.33% | −0.23 | 68.92 | 68.92 | 賣出 |
| BZX2030Brent Last Day Financial Futures (Nov 2030) | 2030-10-01 | 68.90 | −0.35% | −0.24 | 68.90 | 68.90 | 賣出 |
| BZZ2030Brent Last Day Financial Futures (Dec 2030) | 2030-11-01 | 68.88 | −0.36% | −0.25 | 68.88 | 68.88 | 賣出 |
| BZF2031Brent Last Day Financial Futures (Jan 2031) | 2030-12-02 | 68.86 | −0.36% | −0.25 | 68.86 | 68.86 | 賣出 |
| BZG2031Brent Last Day Financial Futures (Feb 2031) | 2030-12-31 | 68.84 | −0.36% | −0.25 | 68.84 | 68.84 | 賣出 |
| BZH2031Brent Last Day Financial Futures (Mar 2031) | 2031-02-03 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 賣出 |
| BZJ2031Brent Last Day Financial Futures (Apr 2031) | 2031-03-03 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 賣出 |
| BZK2031Brent Last Day Financial Futures (May 2031) | 2031-04-01 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 賣出 |
| BZM2031Brent Last Day Financial Futures (Jun 2031) | 2031-05-01 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 賣出 |
| BZN2031Brent Last Day Financial Futures (Jul 2031) | 2031-06-02 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 賣出 |
| BZQ2031Brent Last Day Financial Futures (Aug 2031) | 2031-07-01 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 賣出 |
| BZU2031Brent Last Day Financial Futures (Sep 2031) | 2031-08-01 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 賣出 |
| BZV2031Brent Last Day Financial Futures (Oct 2031) | 2031-09-02 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 賣出 |
| BZX2031Brent Last Day Financial Futures (Nov 2031) | 2031-10-01 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 賣出 |
| BZZ2031Brent Last Day Financial Futures (Dec 2031) | 2031-11-03 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 賣出 |
| BZF2032Brent Last Day Financial Futures (Jan 2032) | 2031-12-01 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 賣出 |
| BZG2032Brent Last Day Financial Futures (Feb 2032) | 2031-12-31 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 賣出 |
| BZH2032Brent Last Day Financial Futures (Mar 2032) | 2032-02-02 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 賣出 |
| BZJ2032Brent Last Day Financial Futures (Apr 2032) | 2032-03-01 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 中立 |
| BZK2032Brent Last Day Financial Futures (May 2032) | 2032-04-01 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 中立 |
| BZM2032Brent Last Day Financial Futures (Jun 2032) | 2032-05-03 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 中立 |
| BZN2032Brent Last Day Financial Futures (Jul 2032) | 2032-06-01 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 中立 |
| BZQ2032Brent Last Day Financial Futures (Aug 2032) | 2032-07-01 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 中立 |
| BZU2032Brent Last Day Financial Futures (Sep 2032) | 2032-08-02 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 中立 |
| BZV2032Brent Last Day Financial Futures (Oct 2032) | 2032-09-01 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 中立 |
| BZX2032Brent Last Day Financial Futures (Nov 2032) | 2032-10-01 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 中立 |
| BZZ2032Brent Last Day Financial Futures (Dec 2032) | 2032-11-01 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 中立 |
| BZF2033Brent Last Day Financial Futures (Jan 2033) | 2032-12-01 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 中立 |
| BZG2033Brent Last Day Financial Futures (Feb 2033) | 2032-12-31 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 中立 |
| BZH2033Brent Last Day Financial Futures (Mar 2033) | 2033-02-01 | 68.82 | −0.36% | −0.25 | 68.82 | 68.82 | 中立 |