Brent Last Day Financial Futures (Jan 2020)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 | 75.23 | +2.91% | 2.13 | 75.39 | 73.73 | 買入 |
| BZG2025Brent Last Day Financial Futures (Feb 2025) | 2024-12-31 | 74.84 | +2.90% | 2.11 | 74.96 | 73.50 | 買入 |
| BZH2025Brent Last Day Financial Futures (Mar 2025) | 2025-02-03 | 74.36 | +2.58% | 1.87 | 74.61 | 73.43 | 買入 |
| BZJ2025Brent Last Day Financial Futures (Apr 2025) | 2025-03-03 | 73.15 | +1.13% | 0.82 | 73.15 | 73.15 | 賣出 |
| BZK2025Brent Last Day Financial Futures (May 2025) | 2025-04-01 | 73.93 | +2.38% | 1.72 | 73.97 | 73.93 | 買入 |
| BZM2025Brent Last Day Financial Futures (Jun 2025) | 2025-05-01 | 73.84 | +2.44% | 1.76 | 73.99 | 72.88 | 買入 |
| BZN2025Brent Last Day Financial Futures (Jul 2025) | 2025-06-02 | 73.62 | +2.32% | 1.67 | 73.62 | 73.60 | 買入 |
| BZQ2025Brent Last Day Financial Futures (Aug 2025) | 2025-07-01 | 73.24 | +2.01% | 1.44 | 73.24 | 73.24 | 買入 |
| BZU2025Brent Last Day Financial Futures (Sep 2025) | 2025-08-01 | 73.17 | +2.12% | 1.52 | 73.17 | 73.17 | 買入 |
| BZV2025Brent Last Day Financial Futures (Oct 2025) | 2025-09-02 | 71.49 | +0.38% | 0.27 | 71.49 | 71.49 | 賣出 |
| BZX2025Brent Last Day Financial Futures (Nov 2025) | 2025-10-01 | 71.34 | +0.37% | 0.26 | 71.34 | 71.34 | 賣出 |
| BZZ2025Brent Last Day Financial Futures (Dec 2025) | 2025-11-03 | 72.18 | +1.38% | 0.98 | 72.60 | 72.05 | 中立 |
| BZF2026Brent Last Day Financial Futures (Jan 2026) | 2025-12-01 | 71.04 | +0.37% | 0.26 | 71.04 | 71.04 | 賣出 |
| BZG2026Brent Last Day Financial Futures (Feb 2026) | 2025-12-31 | 70.88 | +0.35% | 0.25 | 70.88 | 70.88 | 賣出 |
| BZH2026Brent Last Day Financial Futures (Mar 2026) | 2026-02-02 | 70.76 | +0.35% | 0.25 | 70.76 | 70.76 | 賣出 |
| BZJ2026Brent Last Day Financial Futures (Apr 2026) | 2026-03-02 | 70.65 | +0.36% | 0.25 | 70.65 | 70.65 | 賣出 |
| BZK2026Brent Last Day Financial Futures (May 2026) | 2026-04-01 | 70.55 | +0.36% | 0.25 | 70.55 | 70.55 | 賣出 |
| BZM2026Brent Last Day Financial Futures (Jun 2026) | 2026-05-01 | 69.52 | −1.32% | −0.93 | 69.52 | 69.52 | 強力賣出 |
| BZN2026Brent Last Day Financial Futures (Jul 2026) | 2026-06-01 | 70.36 | +0.36% | 0.25 | 70.36 | 70.36 | 賣出 |
| BZQ2026Brent Last Day Financial Futures (Aug 2026) | 2026-07-01 | 70.27 | +0.36% | 0.25 | 70.27 | 70.27 | 賣出 |
| BZU2026Brent Last Day Financial Futures (Sep 2026) | 2026-08-03 | 70.17 | +0.36% | 0.25 | 70.17 | 70.17 | 賣出 |
| BZV2026Brent Last Day Financial Futures (Oct 2026) | 2026-08-31 | 70.10 | +0.36% | 0.25 | 70.10 | 70.10 | 賣出 |
| BZX2026Brent Last Day Financial Futures (Nov 2026) | 2026-10-01 | 70.03 | +0.36% | 0.25 | 70.03 | 70.03 | 賣出 |
| BZZ2026Brent Last Day Financial Futures (Dec 2026) | 2026-11-02 | 69.41 | −0.79% | −0.55 | 69.41 | 69.41 | 強力賣出 |
| BZF2027Brent Last Day Financial Futures (Jan 2027) | 2026-12-01 | 69.87 | +0.34% | 0.24 | 69.87 | 69.87 | 賣出 |
| BZG2027Brent Last Day Financial Futures (Feb 2027) | 2026-12-31 | 69.81 | +0.33% | 0.23 | 69.81 | 69.81 | 賣出 |
| BZH2027Brent Last Day Financial Futures (Mar 2027) | 2027-02-01 | 69.78 | +0.33% | 0.23 | 69.78 | 69.78 | 賣出 |
| BZJ2027Brent Last Day Financial Futures (Apr 2027) | 2027-03-01 | 69.76 | +0.35% | 0.24 | 69.76 | 69.76 | 賣出 |
| BZK2027Brent Last Day Financial Futures (May 2027) | 2027-04-01 | 69.73 | +0.35% | 0.24 | 69.73 | 69.73 | 賣出 |
| BZM2027Brent Last Day Financial Futures (Jun 2027) | 2027-05-03 | 69.68 | +0.33% | 0.23 | 69.68 | 69.68 | 賣出 |
| BZN2027Brent Last Day Financial Futures (Jul 2027) | 2027-06-01 | 69.65 | +0.33% | 0.23 | 69.65 | 69.65 | 賣出 |
| BZQ2027Brent Last Day Financial Futures (Aug 2027) | 2027-07-01 | 69.59 | +0.33% | 0.23 | 69.59 | 69.59 | 賣出 |
| BZU2027Brent Last Day Financial Futures (Sep 2027) | 2027-08-02 | 69.53 | +0.33% | 0.23 | 69.53 | 69.53 | 賣出 |
| BZV2027Brent Last Day Financial Futures (Oct 2027) | 2027-09-01 | 69.48 | +0.33% | 0.23 | 69.48 | 69.48 | 賣出 |
| BZX2027Brent Last Day Financial Futures (Nov 2027) | 2027-10-01 | 69.42 | +0.32% | 0.22 | 69.42 | 69.42 | 賣出 |
| BZZ2027Brent Last Day Financial Futures (Dec 2027) | 2027-11-01 | 68.65 | −1.04% | −0.72 | 68.65 | 68.65 | 強力賣出 |
| BZF2028Brent Last Day Financial Futures (Jan 2028) | 2027-12-01 | 69.33 | +0.30% | 0.21 | 69.33 | 69.33 | 賣出 |
| BZG2028Brent Last Day Financial Futures (Feb 2028) | 2027-12-31 | 69.33 | +0.27% | 0.19 | 69.33 | 69.33 | 賣出 |
| BZH2028Brent Last Day Financial Futures (Mar 2028) | 2028-02-01 | 69.30 | +0.27% | 0.19 | 69.30 | 69.30 | 賣出 |
| BZJ2028Brent Last Day Financial Futures (Apr 2028) | 2028-03-01 | 69.26 | +0.28% | 0.19 | 69.26 | 69.26 | 賣出 |
| BZK2028Brent Last Day Financial Futures (May 2028) | 2028-04-03 | 69.25 | +0.29% | 0.20 | 69.25 | 69.25 | 賣出 |
| BZM2028Brent Last Day Financial Futures (Jun 2028) | 2028-05-01 | 69.24 | +0.30% | 0.21 | 69.24 | 69.24 | 賣出 |
| BZN2028Brent Last Day Financial Futures (Jul 2028) | 2028-06-01 | 69.24 | +0.30% | 0.21 | 69.24 | 69.24 | 賣出 |
| BZQ2028Brent Last Day Financial Futures (Aug 2028) | 2028-07-03 | 69.21 | +0.30% | 0.21 | 69.21 | 69.21 | 賣出 |
| BZU2028Brent Last Day Financial Futures (Sep 2028) | 2028-08-01 | 69.18 | +0.30% | 0.21 | 69.18 | 69.18 | 賣出 |
| BZV2028Brent Last Day Financial Futures (Oct 2028) | 2028-09-01 | 69.12 | +0.30% | 0.21 | 69.12 | 69.12 | 賣出 |
| BZX2028Brent Last Day Financial Futures (Nov 2028) | 2028-10-02 | 69.11 | +0.30% | 0.21 | 69.11 | 69.11 | 賣出 |
| BZZ2028Brent Last Day Financial Futures (Dec 2028) | 2028-11-01 | 69.06 | +0.31% | 0.21 | 69.06 | 69.06 | 賣出 |
| BZF2029Brent Last Day Financial Futures (Jan 2029) | 2028-12-01 | 69.04 | +0.31% | 0.21 | 69.04 | 69.04 | 賣出 |
| BZG2029Brent Last Day Financial Futures (Feb 2029) | 2028-12-29 | 69.03 | +0.31% | 0.21 | 69.03 | 69.03 | 賣出 |
| BZH2029Brent Last Day Financial Futures (Mar 2029) | 2029-02-01 | 69.02 | +0.31% | 0.21 | 69.02 | 69.02 | 賣出 |
| BZJ2029Brent Last Day Financial Futures (Apr 2029) | 2029-03-01 | 69.01 | +0.31% | 0.21 | 69.01 | 69.01 | 賣出 |
| BZK2029Brent Last Day Financial Futures (May 2029) | 2029-04-02 | 68.99 | +0.31% | 0.21 | 68.99 | 68.99 | 賣出 |
| BZM2029Brent Last Day Financial Futures (Jun 2029) | 2029-05-01 | 68.96 | +0.29% | 0.20 | 68.96 | 68.96 | 賣出 |
| BZN2029Brent Last Day Financial Futures (Jul 2029) | 2029-06-01 | 68.97 | +0.29% | 0.20 | 68.97 | 68.97 | 賣出 |
| BZQ2029Brent Last Day Financial Futures (Aug 2029) | 2029-07-02 | 68.98 | +0.29% | 0.20 | 68.98 | 68.98 | 賣出 |
| BZU2029Brent Last Day Financial Futures (Sep 2029) | 2029-08-01 | 68.98 | +0.29% | 0.20 | 68.98 | 68.98 | 賣出 |
| BZV2029Brent Last Day Financial Futures (Oct 2029) | 2029-09-04 | 68.97 | +0.29% | 0.20 | 68.97 | 68.97 | 賣出 |
| BZX2029Brent Last Day Financial Futures (Nov 2029) | 2029-10-01 | 68.93 | +0.29% | 0.20 | 68.93 | 68.93 | 賣出 |
| BZZ2029Brent Last Day Financial Futures (Dec 2029) | 2029-11-01 | 68.93 | +0.29% | 0.20 | 68.93 | 68.93 | 賣出 |
| BZF2030Brent Last Day Financial Futures (Jan 2030) | 2029-12-03 | 68.93 | +0.29% | 0.20 | 68.93 | 68.93 | 賣出 |
| BZG2030Brent Last Day Financial Futures (Feb 2030) | 2029-12-31 | 68.93 | +0.29% | 0.20 | 68.93 | 68.93 | 賣出 |
| BZH2030Brent Last Day Financial Futures (Mar 2030) | 2030-02-01 | 68.93 | +0.29% | 0.20 | 68.93 | 68.93 | 賣出 |
| BZJ2030Brent Last Day Financial Futures (Apr 2030) | 2030-03-01 | 68.93 | +0.29% | 0.20 | 68.93 | 68.93 | 賣出 |
| BZK2030Brent Last Day Financial Futures (May 2030) | 2030-04-01 | 68.94 | +0.29% | 0.20 | 68.94 | 68.94 | 賣出 |
| BZM2030Brent Last Day Financial Futures (Jun 2030) | 2030-05-01 | 68.95 | +0.29% | 0.20 | 68.95 | 68.95 | 賣出 |
| BZN2030Brent Last Day Financial Futures (Jul 2030) | 2030-06-03 | 68.94 | +0.29% | 0.20 | 68.94 | 68.94 | 賣出 |
| BZQ2030Brent Last Day Financial Futures (Aug 2030) | 2030-07-01 | 68.94 | +0.29% | 0.20 | 68.94 | 68.94 | 賣出 |
| BZU2030Brent Last Day Financial Futures (Sep 2030) | 2030-08-01 | 68.94 | +0.29% | 0.20 | 68.94 | 68.94 | 賣出 |
| BZV2030Brent Last Day Financial Futures (Oct 2030) | 2030-09-03 | 68.95 | +0.29% | 0.20 | 68.95 | 68.95 | 賣出 |
| BZX2030Brent Last Day Financial Futures (Nov 2030) | 2030-10-01 | 68.95 | +0.29% | 0.20 | 68.95 | 68.95 | 賣出 |
| BZZ2030Brent Last Day Financial Futures (Dec 2030) | 2030-11-01 | 68.93 | +0.29% | 0.20 | 68.93 | 68.93 | 賣出 |
| BZF2031Brent Last Day Financial Futures (Jan 2031) | 2030-12-02 | 68.91 | +0.29% | 0.20 | 68.91 | 68.91 | 賣出 |
| BZG2031Brent Last Day Financial Futures (Feb 2031) | 2030-12-31 | 68.89 | +0.29% | 0.20 | 68.89 | 68.89 | 賣出 |
| BZH2031Brent Last Day Financial Futures (Mar 2031) | 2031-02-03 | 68.87 | +0.29% | 0.20 | 68.87 | 68.87 | 賣出 |
| BZJ2031Brent Last Day Financial Futures (Apr 2031) | 2031-03-03 | 68.87 | +0.29% | 0.20 | 68.87 | 68.87 | 賣出 |
| BZK2031Brent Last Day Financial Futures (May 2031) | 2031-04-01 | 68.87 | +0.29% | 0.20 | 68.87 | 68.87 | 賣出 |
| BZM2031Brent Last Day Financial Futures (Jun 2031) | 2031-05-01 | 68.87 | +0.29% | 0.20 | 68.87 | 68.87 | 賣出 |
| BZN2031Brent Last Day Financial Futures (Jul 2031) | 2031-06-02 | 68.87 | +0.29% | 0.20 | 68.87 | 68.87 | 賣出 |
| BZQ2031Brent Last Day Financial Futures (Aug 2031) | 2031-07-01 | 68.87 | +0.29% | 0.20 | 68.87 | 68.87 | 賣出 |
| BZU2031Brent Last Day Financial Futures (Sep 2031) | 2031-08-01 | 68.87 | +0.29% | 0.20 | 68.87 | 68.87 | 賣出 |
| BZV2031Brent Last Day Financial Futures (Oct 2031) | 2031-09-02 | 68.87 | +0.29% | 0.20 | 68.87 | 68.87 | 賣出 |
| BZX2031Brent Last Day Financial Futures (Nov 2031) | 2031-10-01 | 68.87 | +0.29% | 0.20 | 68.87 | 68.87 | 賣出 |
| BZZ2031Brent Last Day Financial Futures (Dec 2031) | 2031-11-03 | 68.87 | +0.29% | 0.20 | 68.87 | 68.87 | 賣出 |
| BZF2032Brent Last Day Financial Futures (Jan 2032) | 2031-12-01 | 68.87 | +0.29% | 0.20 | 68.87 | 68.87 | 賣出 |
| BZG2032Brent Last Day Financial Futures (Feb 2032) | 2031-12-31 | 68.87 | +0.29% | 0.20 | 68.87 | 68.87 | 賣出 |
| BZH2032Brent Last Day Financial Futures (Mar 2032) | 2032-02-02 | 68.87 | +0.29% | 0.20 | 68.87 | 68.87 | 賣出 |
| BZJ2032Brent Last Day Financial Futures (Apr 2032) | 2032-03-01 | 68.87 | — | — | 68.87 | 68.87 | — |
| BZK2032Brent Last Day Financial Futures (May 2032) | 2032-04-01 | 68.87 | — | — | 68.87 | 68.87 | — |
| BZM2032Brent Last Day Financial Futures (Jun 2032) | 2032-05-03 | 68.87 | — | — | 68.87 | 68.87 | — |
| BZN2032Brent Last Day Financial Futures (Jul 2032) | 2032-06-01 | 68.87 | — | — | 68.87 | 68.87 | — |
| BZQ2032Brent Last Day Financial Futures (Aug 2032) | 2032-07-01 | 68.87 | — | — | 68.87 | 68.87 | — |
| BZU2032Brent Last Day Financial Futures (Sep 2032) | 2032-08-02 | 68.87 | — | — | 68.87 | 68.87 | — |
| BZV2032Brent Last Day Financial Futures (Oct 2032) | 2032-09-01 | 68.87 | — | — | 68.87 | 68.87 | — |
| BZX2032Brent Last Day Financial Futures (Nov 2032) | 2032-10-01 | 68.87 | — | — | 68.87 | 68.87 | — |
| BZZ2032Brent Last Day Financial Futures (Dec 2032) | 2032-11-01 | 68.87 | — | — | 68.87 | 68.87 | — |
| BZF2033Brent Last Day Financial Futures (Jan 2033) | 2032-12-01 | 68.87 | — | — | 68.87 | 68.87 | — |
| BZG2033Brent Last Day Financial Futures (Feb 2033) | 2032-12-31 | 68.87 | — | — | 68.87 | 68.87 | — |
| BZH2033Brent Last Day Financial Futures (Mar 2033) | 2033-02-01 | 68.87 | — | — | 68.87 | 68.87 | — |