Brent Last Day Financial Futures合約
商品 | 到期時間 | 價格 | 漲跌 % | 漲跌 | 最高價 | 最低價 | 技術評級 |
|---|---|---|---|---|---|---|---|
 BZU2025Brent Last Day Financial Futures (Sep 2025) | 2025-08-01 | 70.30 | +0.21% | +0.15 | 70.70 | 69.61 | 買入 |
| BZV2025Brent Last Day Financial Futures (Oct 2025) | 2025-09-02 | 69.08 | +0.14% | +0.10 | 69.50 | 68.44 | 買入 |
| BZX2025Brent Last Day Financial Futures (Nov 2025) | 2025-10-01 | 68.16 | +0.04% | +0.03 | 68.46 | 67.89 | 買入 |
| BZZ2025Brent Last Day Financial Futures (Dec 2025) | 2025-11-03 | 67.59 | +0.04% | +0.03 | 67.93 | 66.99 | 買入 |
| BZF2026Brent Last Day Financial Futures (Jan 2026) | 2025-12-01 | 67.03 | −0.30% | −0.20 | 67.25 | 66.72 | 買入 |
| BZG2026Brent Last Day Financial Futures (Feb 2026) | 2025-12-31 | 67.04 | +0.86% | +0.57 | 67.04 | 67.04 | 買入 |
| BZH2026Brent Last Day Financial Futures (Mar 2026) | 2026-02-02 | 66.91 | +0.86% | +0.57 | 66.91 | 65.99 | 買入 |
| BZJ2026Brent Last Day Financial Futures (Apr 2026) | 2026-03-02 | 66.83 | +0.88% | +0.58 | 66.83 | 66.83 | 買入 |
| BZK2026Brent Last Day Financial Futures (May 2026) | 2026-04-01 | 66.78 | +0.88% | +0.58 | 66.78 | 66.78 | 買入 |
| BZM2026Brent Last Day Financial Futures (Jun 2026) | 2026-05-01 | 66.42 | −0.48% | −0.32 | 66.73 | 66.24 | 買入 |
| BZN2026Brent Last Day Financial Futures (Jul 2026) | 2026-06-01 | 66.71 | +0.89% | +0.59 | 66.71 | 66.71 | 買入 |
| BZQ2026Brent Last Day Financial Futures (Aug 2026) | 2026-07-01 | 66.69 | +0.89% | +0.59 | 66.69 | 66.69 | 買入 |
| BZU2026Brent Last Day Financial Futures (Sep 2026) | 2026-08-03 | 66.68 | +0.88% | +0.58 | 66.68 | 66.68 | 買入 |
| BZV2026Brent Last Day Financial Futures (Oct 2026) | 2026-08-31 | 66.70 | +0.86% | +0.57 | 66.70 | 66.70 | 買入 |
| BZX2026Brent Last Day Financial Futures (Nov 2026) | 2026-10-01 | 66.75 | +0.85% | +0.56 | 66.75 | 66.75 | 買入 |
| BZZ2026Brent Last Day Financial Futures (Dec 2026) | 2026-11-02 | 66.49 | −0.45% | −0.30 | 66.62 | 66.48 | 買入 |
| BZF2027Brent Last Day Financial Futures (Jan 2027) | 2026-12-01 | 66.78 | +0.85% | +0.56 | 66.78 | 66.78 | 買入 |
| BZG2027Brent Last Day Financial Futures (Feb 2027) | 2026-12-31 | 66.77 | +0.85% | +0.56 | 66.77 | 66.77 | 買入 |
| BZH2027Brent Last Day Financial Futures (Mar 2027) | 2027-02-01 | 66.81 | +0.85% | +0.56 | 66.81 | 66.81 | 買入 |
| BZJ2027Brent Last Day Financial Futures (Apr 2027) | 2027-03-01 | 66.85 | +0.84% | +0.56 | 66.85 | 66.85 | 買入 |
| BZK2027Brent Last Day Financial Futures (May 2027) | 2027-04-01 | 66.93 | +0.86% | +0.57 | 66.93 | 66.93 | 買入 |
| BZM2027Brent Last Day Financial Futures (Jun 2027) | 2027-05-03 | 67.00 | +0.84% | +0.56 | 67.00 | 67.00 | 買入 |
| BZN2027Brent Last Day Financial Futures (Jul 2027) | 2027-06-01 | 67.02 | +0.84% | +0.56 | 67.02 | 67.02 | 買入 |
| BZQ2027Brent Last Day Financial Futures (Aug 2027) | 2027-07-01 | 67.03 | +0.84% | +0.56 | 67.03 | 67.03 | 買入 |
| BZU2027Brent Last Day Financial Futures (Sep 2027) | 2027-08-02 | 67.07 | +0.84% | +0.56 | 67.07 | 67.07 | 買入 |
| BZV2027Brent Last Day Financial Futures (Oct 2027) | 2027-09-01 | 67.10 | +0.84% | +0.56 | 67.10 | 67.10 | 買入 |
| BZX2027Brent Last Day Financial Futures (Nov 2027) | 2027-10-01 | 67.16 | +0.84% | +0.56 | 67.16 | 67.16 | 買入 |
| BZZ2027Brent Last Day Financial Futures (Dec 2027) | 2027-11-01 | 66.82 | −0.62% | −0.42 | 66.95 | 66.82 | 買入 |
| BZF2028Brent Last Day Financial Futures (Jan 2028) | 2027-12-01 | 67.28 | +0.84% | +0.56 | 67.28 | 67.28 | 買入 |
| BZG2028Brent Last Day Financial Futures (Feb 2028) | 2027-12-31 | 67.31 | +0.82% | +0.55 | 67.31 | 67.31 | 買入 |
| BZH2028Brent Last Day Financial Futures (Mar 2028) | 2028-02-01 | 67.39 | +0.82% | +0.55 | 67.39 | 67.39 | 買入 |
| BZJ2028Brent Last Day Financial Futures (Apr 2028) | 2028-03-01 | 67.46 | +0.82% | +0.55 | 67.46 | 67.46 | 買入 |
| BZK2028Brent Last Day Financial Futures (May 2028) | 2028-04-03 | 67.55 | +0.82% | +0.55 | 67.55 | 67.55 | 買入 |
| BZM2028Brent Last Day Financial Futures (Jun 2028) | 2028-05-01 | 67.61 | +0.84% | +0.56 | 67.61 | 67.61 | 買入 |
| BZN2028Brent Last Day Financial Futures (Jul 2028) | 2028-06-01 | 67.62 | +0.84% | +0.56 | 67.62 | 67.62 | 買入 |
| BZQ2028Brent Last Day Financial Futures (Aug 2028) | 2028-07-03 | 67.65 | +0.83% | +0.56 | 67.65 | 67.65 | 買入 |
| BZU2028Brent Last Day Financial Futures (Sep 2028) | 2028-08-01 | 67.66 | +0.85% | +0.57 | 67.66 | 67.66 | 買入 |
| BZV2028Brent Last Day Financial Futures (Oct 2028) | 2028-09-01 | 67.68 | +0.85% | +0.57 | 67.68 | 67.68 | 買入 |
| BZX2028Brent Last Day Financial Futures (Nov 2028) | 2028-10-02 | 67.70 | +0.85% | +0.57 | 67.70 | 67.70 | 買入 |
| BZZ2028Brent Last Day Financial Futures (Dec 2028) | 2028-11-01 | 67.72 | +0.85% | +0.57 | 67.72 | 67.72 | 買入 |
| BZF2029Brent Last Day Financial Futures (Jan 2029) | 2028-12-01 | 67.79 | +0.85% | +0.57 | 67.79 | 67.79 | 買入 |
| BZG2029Brent Last Day Financial Futures (Feb 2029) | 2028-12-29 | 67.84 | +0.85% | +0.57 | 67.84 | 67.84 | 買入 |
| BZH2029Brent Last Day Financial Futures (Mar 2029) | 2029-02-01 | 67.88 | +0.85% | +0.57 | 67.88 | 67.88 | 強力買入 |
| BZJ2029Brent Last Day Financial Futures (Apr 2029) | 2029-03-01 | 67.92 | +0.85% | +0.57 | 67.92 | 67.92 | 強力買入 |
| BZK2029Brent Last Day Financial Futures (May 2029) | 2029-04-02 | 67.94 | +0.85% | +0.57 | 67.94 | 67.94 | 強力買入 |
| BZM2029Brent Last Day Financial Futures (Jun 2029) | 2029-05-01 | 67.96 | +0.85% | +0.57 | 67.96 | 67.96 | 強力買入 |
| BZN2029Brent Last Day Financial Futures (Jul 2029) | 2029-06-01 | 67.96 | +0.85% | +0.57 | 67.96 | 67.96 | 強力買入 |
| BZQ2029Brent Last Day Financial Futures (Aug 2029) | 2029-07-02 | 67.96 | +0.85% | +0.57 | 67.96 | 67.96 | 強力買入 |
| BZU2029Brent Last Day Financial Futures (Sep 2029) | 2029-08-01 | 67.95 | +0.85% | +0.57 | 67.95 | 67.95 | 買入 |
| BZV2029Brent Last Day Financial Futures (Oct 2029) | 2029-09-04 | 67.94 | +0.85% | +0.57 | 67.94 | 67.94 | 買入 |
| BZX2029Brent Last Day Financial Futures (Nov 2029) | 2029-10-01 | 67.93 | +0.85% | +0.57 | 67.93 | 67.93 | 買入 |
| BZZ2029Brent Last Day Financial Futures (Dec 2029) | 2029-11-01 | 67.91 | +0.83% | +0.56 | 67.91 | 67.91 | 買入 |
| BZF2030Brent Last Day Financial Futures (Jan 2030) | 2029-12-03 | 67.90 | +0.83% | +0.56 | 67.90 | 67.90 | 買入 |
| BZG2030Brent Last Day Financial Futures (Feb 2030) | 2029-12-31 | 67.89 | +0.83% | +0.56 | 67.89 | 67.89 | 買入 |
| BZH2030Brent Last Day Financial Futures (Mar 2030) | 2030-02-01 | 67.88 | +0.83% | +0.56 | 67.88 | 67.88 | 買入 |
| BZJ2030Brent Last Day Financial Futures (Apr 2030) | 2030-03-01 | 67.87 | +0.83% | +0.56 | 67.87 | 67.87 | 買入 |
| BZK2030Brent Last Day Financial Futures (May 2030) | 2030-04-01 | 67.86 | +0.83% | +0.56 | 67.86 | 67.86 | 買入 |
| BZM2030Brent Last Day Financial Futures (Jun 2030) | 2030-05-01 | 67.85 | +0.83% | +0.56 | 67.85 | 67.85 | 買入 |
| BZN2030Brent Last Day Financial Futures (Jul 2030) | 2030-06-03 | 67.84 | +0.83% | +0.56 | 67.84 | 67.84 | 買入 |
| BZQ2030Brent Last Day Financial Futures (Aug 2030) | 2030-07-01 | 67.83 | +0.83% | +0.56 | 67.83 | 67.83 | 買入 |
| BZU2030Brent Last Day Financial Futures (Sep 2030) | 2030-08-01 | 67.82 | +0.83% | +0.56 | 67.82 | 67.82 | 買入 |
| BZV2030Brent Last Day Financial Futures (Oct 2030) | 2030-09-03 | 67.81 | +0.83% | +0.56 | 67.81 | 67.81 | 買入 |
| BZX2030Brent Last Day Financial Futures (Nov 2030) | 2030-10-01 | 67.80 | +0.83% | +0.56 | 67.80 | 67.80 | 買入 |
| BZZ2030Brent Last Day Financial Futures (Dec 2030) | 2030-11-01 | 67.79 | +0.83% | +0.56 | 67.79 | 67.79 | 買入 |
| BZF2031Brent Last Day Financial Futures (Jan 2031) | 2030-12-02 | 67.78 | +0.83% | +0.56 | 67.78 | 67.78 | 買入 |
| BZG2031Brent Last Day Financial Futures (Feb 2031) | 2030-12-31 | 67.77 | +0.83% | +0.56 | 67.77 | 67.77 | 買入 |
| BZH2031Brent Last Day Financial Futures (Mar 2031) | 2031-02-03 | 67.76 | +0.83% | +0.56 | 67.76 | 67.76 | 買入 |
| BZJ2031Brent Last Day Financial Futures (Apr 2031) | 2031-03-03 | 67.75 | +0.83% | +0.56 | 67.75 | 67.75 | 買入 |
| BZK2031Brent Last Day Financial Futures (May 2031) | 2031-04-01 | 67.74 | +0.83% | +0.56 | 67.74 | 67.74 | 買入 |
| BZM2031Brent Last Day Financial Futures (Jun 2031) | 2031-05-01 | 67.73 | +0.83% | +0.56 | 67.73 | 67.73 | 買入 |
| BZN2031Brent Last Day Financial Futures (Jul 2031) | 2031-06-02 | 67.72 | +0.83% | +0.56 | 67.72 | 67.72 | 買入 |
| BZQ2031Brent Last Day Financial Futures (Aug 2031) | 2031-07-01 | 67.71 | +0.83% | +0.56 | 67.71 | 67.71 | 買入 |
| BZU2031Brent Last Day Financial Futures (Sep 2031) | 2031-08-01 | 67.70 | +0.83% | +0.56 | 67.70 | 67.70 | 買入 |
| BZV2031Brent Last Day Financial Futures (Oct 2031) | 2031-09-02 | 67.69 | +0.83% | +0.56 | 67.69 | 67.69 | 買入 |
| BZX2031Brent Last Day Financial Futures (Nov 2031) | 2031-10-01 | 67.68 | +0.83% | +0.56 | 67.68 | 67.68 | 買入 |
| BZZ2031Brent Last Day Financial Futures (Dec 2031) | 2031-11-03 | 67.67 | +0.83% | +0.56 | 67.67 | 67.67 | 買入 |
| BZF2032Brent Last Day Financial Futures (Jan 2032) | 2031-12-01 | 67.66 | +0.83% | +0.56 | 67.66 | 67.66 | 買入 |
| BZG2032Brent Last Day Financial Futures (Feb 2032) | 2031-12-31 | 67.65 | +0.83% | +0.56 | 67.65 | 67.65 | 買入 |
| BZH2032Brent Last Day Financial Futures (Mar 2032) | 2032-02-02 | 67.64 | +0.83% | +0.56 | 67.64 | 67.64 | 買入 |
| BZJ2032Brent Last Day Financial Futures (Apr 2032) | 2032-03-01 | 67.64 | +0.83% | +0.56 | 67.64 | 67.64 | 買入 |
| BZK2032Brent Last Day Financial Futures (May 2032) | 2032-04-01 | 67.64 | +0.83% | +0.56 | 67.64 | 67.64 | 買入 |
| BZM2032Brent Last Day Financial Futures (Jun 2032) | 2032-05-03 | 67.64 | +0.83% | +0.56 | 67.64 | 67.64 | 買入 |
| BZN2032Brent Last Day Financial Futures (Jul 2032) | 2032-06-01 | 67.64 | +0.83% | +0.56 | 67.64 | 67.64 | 買入 |
| BZQ2032Brent Last Day Financial Futures (Aug 2032) | 2032-07-01 | 67.64 | +0.83% | +0.56 | 67.64 | 67.64 | 買入 |
| BZU2032Brent Last Day Financial Futures (Sep 2032) | 2032-08-02 | 67.64 | +0.83% | +0.56 | 67.64 | 67.64 | 買入 |
| BZV2032Brent Last Day Financial Futures (Oct 2032) | 2032-09-01 | 67.64 | +0.83% | +0.56 | 67.64 | 67.64 | 買入 |
| BZX2032Brent Last Day Financial Futures (Nov 2032) | 2032-10-01 | 67.64 | +0.83% | +0.56 | 67.64 | 67.64 | 買入 |
| BZZ2032Brent Last Day Financial Futures (Dec 2032) | 2032-11-01 | 67.64 | +0.83% | +0.56 | 67.64 | 67.64 | 買入 |
| BZF2033Brent Last Day Financial Futures (Jan 2033) | 2032-12-01 | 67.64 | +0.83% | +0.56 | 67.64 | 67.64 | 買入 |
| BZG2033Brent Last Day Financial Futures (Feb 2033) | 2032-12-31 | 67.64 | +0.83% | +0.56 | 67.64 | 67.64 | 買入 |
| BZH2033Brent Last Day Financial Futures (Mar 2033) | 2033-02-01 | 67.64 | +0.83% | +0.56 | 67.64 | 67.64 | 買入 |