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 |
|---|---|---|---|---|---|---|---|
 BZQ2025Brent Last Day Financial Futures (Aug 2025) | 2025-07-01 | 65.26 | −0.12% | −0.08 | 65.30 | 64.82 | 買入 |
| BZU2025Brent Last Day Financial Futures (Sep 2025) | 2025-08-01 | 64.64 | −0.17% | −0.11 | 64.71 | 64.25 | 買入 |
| BZV2025Brent Last Day Financial Futures (Oct 2025) | 2025-09-02 | 64.04 | −0.34% | −0.22 | 64.04 | 64.04 | 中立 |
| BZX2025Brent Last Day Financial Futures (Nov 2025) | 2025-10-01 | 63.61 | −0.58% | −0.37 | 63.61 | 63.60 | 中立 |
| BZZ2025Brent Last Day Financial Futures (Dec 2025) | 2025-11-03 | 63.74 | −0.19% | −0.12 | 63.81 | 63.42 | 中立 |
| BZF2026Brent Last Day Financial Futures (Jan 2026) | 2025-12-01 | 63.87 | +0.76% | +0.48 | 63.87 | 63.87 | 買入 |
| BZG2026Brent Last Day Financial Futures (Feb 2026) | 2025-12-31 | 63.91 | +0.72% | +0.46 | 64.09 | 63.91 | 買入 |
| BZH2026Brent Last Day Financial Futures (Mar 2026) | 2026-02-02 | 63.97 | +0.69% | +0.44 | 63.97 | 63.97 | 買入 |
| BZJ2026Brent Last Day Financial Futures (Apr 2026) | 2026-03-02 | 64.04 | +0.68% | +0.43 | 64.04 | 64.04 | 買入 |
| BZK2026Brent Last Day Financial Futures (May 2026) | 2026-04-01 | 64.10 | +0.66% | +0.42 | 64.10 | 64.10 | 買入 |
| BZM2026Brent Last Day Financial Futures (Jun 2026) | 2026-05-01 | 63.81 | −0.55% | −0.35 | 63.91 | 63.81 | 中立 |
| BZN2026Brent Last Day Financial Futures (Jul 2026) | 2026-06-01 | 64.19 | +0.61% | +0.39 | 64.19 | 64.19 | 買入 |
| BZQ2026Brent Last Day Financial Futures (Aug 2026) | 2026-07-01 | 64.22 | +0.60% | +0.38 | 64.22 | 64.22 | 買入 |
| BZU2026Brent Last Day Financial Futures (Sep 2026) | 2026-08-03 | 64.26 | +0.56% | +0.36 | 64.26 | 64.26 | 買入 |
| BZV2026Brent Last Day Financial Futures (Oct 2026) | 2026-08-31 | 64.32 | +0.56% | +0.36 | 64.32 | 64.32 | 買入 |
| BZX2026Brent Last Day Financial Futures (Nov 2026) | 2026-10-01 | 64.39 | +0.53% | +0.34 | 64.39 | 64.39 | 買入 |
| BZZ2026Brent Last Day Financial Futures (Dec 2026) | 2026-11-02 | 64.46 | +0.50% | +0.32 | 64.79 | 64.46 | 買入 |
| BZF2027Brent Last Day Financial Futures (Jan 2027) | 2026-12-01 | 64.48 | +0.48% | +0.31 | 64.48 | 64.48 | 中立 |
| BZG2027Brent Last Day Financial Futures (Feb 2027) | 2026-12-31 | 64.51 | +0.47% | +0.30 | 64.51 | 64.51 | 買入 |
| BZH2027Brent Last Day Financial Futures (Mar 2027) | 2027-02-01 | 64.58 | +0.45% | +0.29 | 64.58 | 64.58 | 買入 |
| BZJ2027Brent Last Day Financial Futures (Apr 2027) | 2027-03-01 | 64.67 | +0.43% | +0.28 | 64.67 | 64.67 | 中立 |
| BZK2027Brent Last Day Financial Futures (May 2027) | 2027-04-01 | 64.77 | +0.42% | +0.27 | 64.77 | 64.77 | 中立 |
| BZM2027Brent Last Day Financial Futures (Jun 2027) | 2027-05-03 | 64.88 | +0.40% | +0.26 | 64.88 | 64.88 | 中立 |
| BZN2027Brent Last Day Financial Futures (Jul 2027) | 2027-06-01 | 64.94 | +0.39% | +0.25 | 64.94 | 64.94 | 中立 |
| BZQ2027Brent Last Day Financial Futures (Aug 2027) | 2027-07-01 | 65.00 | +0.37% | +0.24 | 65.00 | 65.00 | 中立 |
| BZU2027Brent Last Day Financial Futures (Sep 2027) | 2027-08-02 | 65.07 | +0.37% | +0.24 | 65.07 | 65.07 | 中立 |
| BZV2027Brent Last Day Financial Futures (Oct 2027) | 2027-09-01 | 65.12 | +0.35% | +0.23 | 65.12 | 65.12 | 中立 |
| BZX2027Brent Last Day Financial Futures (Nov 2027) | 2027-10-01 | 65.20 | +0.35% | +0.23 | 65.20 | 65.20 | 中立 |
| BZZ2027Brent Last Day Financial Futures (Dec 2027) | 2027-11-01 | 65.30 | +0.34% | +0.22 | 65.30 | 65.30 | 中立 |
| BZF2028Brent Last Day Financial Futures (Jan 2028) | 2027-12-01 | 65.35 | +0.32% | +0.21 | 65.35 | 65.35 | 賣出 |
| BZG2028Brent Last Day Financial Futures (Feb 2028) | 2027-12-31 | 65.41 | +0.32% | +0.21 | 65.41 | 65.41 | 中立 |
| BZH2028Brent Last Day Financial Futures (Mar 2028) | 2028-02-01 | 65.51 | +0.31% | +0.20 | 65.51 | 65.51 | 中立 |
| BZJ2028Brent Last Day Financial Futures (Apr 2028) | 2028-03-01 | 65.62 | +0.29% | +0.19 | 65.62 | 65.62 | 賣出 |
| BZK2028Brent Last Day Financial Futures (May 2028) | 2028-04-03 | 65.75 | +0.27% | +0.18 | 65.75 | 65.75 | 賣出 |
| BZM2028Brent Last Day Financial Futures (Jun 2028) | 2028-05-01 | 65.83 | +0.26% | +0.17 | 65.83 | 65.83 | 中立 |
| BZN2028Brent Last Day Financial Futures (Jul 2028) | 2028-06-01 | 65.86 | +0.26% | +0.17 | 65.86 | 65.86 | 賣出 |
| BZQ2028Brent Last Day Financial Futures (Aug 2028) | 2028-07-03 | 65.92 | +0.26% | +0.17 | 65.92 | 65.92 | 賣出 |
| BZU2028Brent Last Day Financial Futures (Sep 2028) | 2028-08-01 | 65.94 | +0.23% | +0.15 | 65.94 | 65.94 | 賣出 |
| BZV2028Brent Last Day Financial Futures (Oct 2028) | 2028-09-01 | 66.02 | +0.23% | +0.15 | 66.02 | 66.02 | 賣出 |
| BZX2028Brent Last Day Financial Futures (Nov 2028) | 2028-10-02 | 66.03 | +0.23% | +0.15 | 66.03 | 66.03 | 賣出 |
| BZZ2028Brent Last Day Financial Futures (Dec 2028) | 2028-11-01 | 66.04 | +0.21% | +0.14 | 66.05 | 66.01 | 賣出 |
| BZF2029Brent Last Day Financial Futures (Jan 2029) | 2028-12-01 | 66.13 | +0.21% | +0.14 | 66.13 | 66.13 | 賣出 |
| BZG2029Brent Last Day Financial Futures (Feb 2029) | 2028-12-29 | 66.21 | +0.21% | +0.14 | 66.21 | 66.21 | 賣出 |
| BZH2029Brent Last Day Financial Futures (Mar 2029) | 2029-02-01 | 66.27 | +0.21% | +0.14 | 66.27 | 66.27 | 賣出 |
| BZJ2029Brent Last Day Financial Futures (Apr 2029) | 2029-03-01 | 66.34 | +0.21% | +0.14 | 66.34 | 66.34 | 賣出 |
| BZK2029Brent Last Day Financial Futures (May 2029) | 2029-04-02 | 66.39 | +0.21% | +0.14 | 66.39 | 66.39 | 賣出 |
| BZM2029Brent Last Day Financial Futures (Jun 2029) | 2029-05-01 | 66.43 | +0.20% | +0.13 | 66.43 | 66.43 | 賣出 |
| BZN2029Brent Last Day Financial Futures (Jul 2029) | 2029-06-01 | 66.44 | +0.18% | +0.12 | 66.44 | 66.44 | 賣出 |
| BZQ2029Brent Last Day Financial Futures (Aug 2029) | 2029-07-02 | 66.45 | +0.17% | +0.11 | 66.45 | 66.45 | 賣出 |
| BZU2029Brent Last Day Financial Futures (Sep 2029) | 2029-08-01 | 66.46 | +0.15% | +0.10 | 66.46 | 66.46 | 賣出 |
| BZV2029Brent Last Day Financial Futures (Oct 2029) | 2029-09-04 | 66.46 | +0.14% | +0.09 | 66.46 | 66.46 | 賣出 |
| BZX2029Brent Last Day Financial Futures (Nov 2029) | 2029-10-01 | 66.46 | +0.11% | +0.07 | 66.46 | 66.46 | 賣出 |
| BZZ2029Brent Last Day Financial Futures (Dec 2029) | 2029-11-01 | 66.46 | +0.08% | +0.05 | 66.46 | 66.46 | 賣出 |
| BZF2030Brent Last Day Financial Futures (Jan 2030) | 2029-12-03 | 66.49 | +0.08% | +0.05 | 66.49 | 66.49 | 賣出 |
| BZG2030Brent Last Day Financial Futures (Feb 2030) | 2029-12-31 | 66.51 | +0.08% | +0.05 | 66.51 | 66.51 | 賣出 |
| BZH2030Brent Last Day Financial Futures (Mar 2030) | 2030-02-01 | 66.53 | +0.08% | +0.05 | 66.53 | 66.53 | 賣出 |
| BZJ2030Brent Last Day Financial Futures (Apr 2030) | 2030-03-01 | 66.55 | +0.08% | +0.05 | 66.55 | 66.55 | 賣出 |
| BZK2030Brent Last Day Financial Futures (May 2030) | 2030-04-01 | 66.56 | +0.06% | +0.04 | 66.56 | 66.56 | 賣出 |
| BZM2030Brent Last Day Financial Futures (Jun 2030) | 2030-05-01 | 66.57 | +0.05% | +0.03 | 66.57 | 66.57 | 賣出 |
| BZN2030Brent Last Day Financial Futures (Jul 2030) | 2030-06-03 | 66.58 | +0.03% | +0.02 | 66.58 | 66.58 | 賣出 |
| BZQ2030Brent Last Day Financial Futures (Aug 2030) | 2030-07-01 | 66.59 | +0.03% | +0.02 | 66.59 | 66.59 | 賣出 |
| BZU2030Brent Last Day Financial Futures (Sep 2030) | 2030-08-01 | 66.60 | +0.03% | +0.02 | 66.60 | 66.60 | 賣出 |
| BZV2030Brent Last Day Financial Futures (Oct 2030) | 2030-09-03 | 66.61 | +0.03% | +0.02 | 66.61 | 66.61 | 賣出 |
| BZX2030Brent Last Day Financial Futures (Nov 2030) | 2030-10-01 | 66.62 | +0.03% | +0.02 | 66.62 | 66.62 | 賣出 |
| BZZ2030Brent Last Day Financial Futures (Dec 2030) | 2030-11-01 | 66.62 | +0.02% | +0.01 | 66.62 | 66.62 | 賣出 |
| BZF2031Brent Last Day Financial Futures (Jan 2031) | 2030-12-02 | 66.63 | +0.02% | +0.01 | 66.63 | 66.63 | 賣出 |
| BZG2031Brent Last Day Financial Futures (Feb 2031) | 2030-12-31 | 66.64 | +0.02% | +0.01 | 66.64 | 66.64 | 賣出 |
| BZH2031Brent Last Day Financial Futures (Mar 2031) | 2031-02-03 | 66.65 | +0.02% | +0.01 | 66.65 | 66.65 | 賣出 |
| BZJ2031Brent Last Day Financial Futures (Apr 2031) | 2031-03-03 | 66.66 | +0.03% | +0.02 | 66.66 | 66.66 | 賣出 |
| BZK2031Brent Last Day Financial Futures (May 2031) | 2031-04-01 | 66.67 | +0.05% | +0.03 | 66.67 | 66.67 | 賣出 |
| BZM2031Brent Last Day Financial Futures (Jun 2031) | 2031-05-01 | 66.67 | +0.05% | +0.03 | 66.67 | 66.67 | 賣出 |
| BZN2031Brent Last Day Financial Futures (Jul 2031) | 2031-06-02 | 66.67 | +0.03% | +0.02 | 66.67 | 66.67 | 賣出 |
| BZQ2031Brent Last Day Financial Futures (Aug 2031) | 2031-07-01 | 66.67 | +0.02% | +0.01 | 66.67 | 66.67 | 賣出 |
| BZU2031Brent Last Day Financial Futures (Sep 2031) | 2031-08-01 | 66.67 | +0.02% | +0.01 | 66.67 | 66.67 | 賣出 |
| BZV2031Brent Last Day Financial Futures (Oct 2031) | 2031-09-02 | 66.67 | +0.02% | +0.01 | 66.67 | 66.67 | 賣出 |
| BZX2031Brent Last Day Financial Futures (Nov 2031) | 2031-10-01 | 66.67 | +0.02% | +0.01 | 66.67 | 66.67 | 賣出 |
| BZZ2031Brent Last Day Financial Futures (Dec 2031) | 2031-11-03 | 66.67 | +0.02% | +0.01 | 66.67 | 66.67 | 賣出 |
| BZF2032Brent Last Day Financial Futures (Jan 2032) | 2031-12-01 | 66.67 | +0.02% | +0.01 | 66.67 | 66.67 | 賣出 |
| BZG2032Brent Last Day Financial Futures (Feb 2032) | 2031-12-31 | 66.67 | +0.02% | +0.01 | 66.67 | 66.67 | 賣出 |
| BZH2032Brent Last Day Financial Futures (Mar 2032) | 2032-02-02 | 66.67 | +0.02% | +0.01 | 66.67 | 66.67 | 賣出 |
| BZJ2032Brent Last Day Financial Futures (Apr 2032) | 2032-03-01 | 66.67 | +0.02% | +0.01 | 66.67 | 66.67 | 賣出 |
| BZK2032Brent Last Day Financial Futures (May 2032) | 2032-04-01 | 66.67 | +0.02% | +0.01 | 66.67 | 66.67 | 賣出 |
| BZM2032Brent Last Day Financial Futures (Jun 2032) | 2032-05-03 | 66.67 | +0.02% | +0.01 | 66.67 | 66.67 | 賣出 |
| BZN2032Brent Last Day Financial Futures (Jul 2032) | 2032-06-01 | 66.67 | +0.02% | +0.01 | 66.67 | 66.67 | 賣出 |
| BZQ2032Brent Last Day Financial Futures (Aug 2032) | 2032-07-01 | 66.67 | +0.02% | +0.01 | 66.67 | 66.67 | 賣出 |
| BZU2032Brent Last Day Financial Futures (Sep 2032) | 2032-08-02 | 66.67 | +0.02% | +0.01 | 66.67 | 66.67 | 賣出 |
| BZV2032Brent Last Day Financial Futures (Oct 2032) | 2032-09-01 | 66.67 | +0.02% | +0.01 | 66.67 | 66.67 | 賣出 |
| BZX2032Brent Last Day Financial Futures (Nov 2032) | 2032-10-01 | 66.67 | +0.02% | +0.01 | 66.67 | 66.67 | 賣出 |
| BZZ2032Brent Last Day Financial Futures (Dec 2032) | 2032-11-01 | 66.67 | +0.02% | +0.01 | 66.67 | 66.67 | 賣出 |
| BZF2033Brent Last Day Financial Futures (Jan 2033) | 2032-12-01 | 66.67 | +0.02% | +0.01 | 66.67 | 66.67 | 賣出 |
| BZG2033Brent Last Day Financial Futures (Feb 2033) | 2032-12-31 | 66.67 | +0.02% | +0.01 | 66.67 | 66.67 | 賣出 |
| BZH2033Brent Last Day Financial Futures (Mar 2033) | 2033-02-01 | 66.67 | +0.02% | +0.01 | 66.67 | 66.67 | 賣出 |