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 |
|---|---|---|---|---|---|---|---|
 BZH2025Brent Last Day Financial Futures (Mar 2025) | 2025-02-03 | 79.25 | −1.91% | −1.54 | 81.24 | 79.05 | 買入 |
| BZJ2025Brent Last Day Financial Futures (Apr 2025) | 2025-03-03 | 78.38 | −1.50% | −1.19 | 80.00 | 78.21 | 買入 |
| BZK2025Brent Last Day Financial Futures (May 2025) | 2025-04-01 | 78.08 | −0.45% | −0.35 | 78.70 | 77.60 | 買入 |
| BZM2025Brent Last Day Financial Futures (Jun 2025) | 2025-05-01 | 76.72 | −0.94% | −0.73 | 77.77 | 76.67 | 買入 |
| BZN2025Brent Last Day Financial Futures (Jul 2025) | 2025-06-02 | 76.67 | +0.01% | 0.01 | 76.67 | 76.67 | 強力買入 |
| BZQ2025Brent Last Day Financial Futures (Aug 2025) | 2025-07-01 | 76.30 | +0.42% | 0.32 | 76.30 | 76.30 | 強力買入 |
| BZU2025Brent Last Day Financial Futures (Sep 2025) | 2025-08-01 | 75.23 | −0.16% | −0.12 | 75.23 | 75.23 | 強力買入 |
| BZV2025Brent Last Day Financial Futures (Oct 2025) | 2025-09-02 | 75.44 | +0.87% | 0.65 | 75.44 | 75.44 | 強力買入 |
| BZX2025Brent Last Day Financial Futures (Nov 2025) | 2025-10-01 | 75.00 | +1.00% | 0.74 | 75.00 | 75.00 | 強力買入 |
| BZZ2025Brent Last Day Financial Futures (Dec 2025) | 2025-11-03 | 73.87 | +0.09% | 0.07 | 73.87 | 73.44 | 買入 |
| BZF2026Brent Last Day Financial Futures (Jan 2026) | 2025-12-01 | 73.38 | −0.31% | −0.23 | 73.38 | 73.38 | 買入 |
| BZG2026Brent Last Day Financial Futures (Feb 2026) | 2025-12-31 | 73.00 | −0.31% | −0.23 | 73.00 | 73.00 | 買入 |
| BZH2026Brent Last Day Financial Futures (Mar 2026) | 2026-02-02 | 72.69 | −0.30% | −0.22 | 72.69 | 72.69 | 買入 |
| BZJ2026Brent Last Day Financial Futures (Apr 2026) | 2026-03-02 | 72.40 | −0.30% | −0.22 | 72.40 | 72.40 | 買入 |
| BZK2026Brent Last Day Financial Futures (May 2026) | 2026-04-01 | 72.16 | −0.29% | −0.21 | 72.16 | 72.16 | 買入 |
| BZM2026Brent Last Day Financial Futures (Jun 2026) | 2026-05-01 | 72.11 | +0.24% | 0.17 | 72.27 | 71.66 | 買入 |
| BZN2026Brent Last Day Financial Futures (Jul 2026) | 2026-06-01 | 71.74 | −0.28% | −0.20 | 71.74 | 71.74 | 買入 |
| BZQ2026Brent Last Day Financial Futures (Aug 2026) | 2026-07-01 | 71.53 | −0.26% | −0.19 | 71.53 | 71.53 | 買入 |
| BZU2026Brent Last Day Financial Futures (Sep 2026) | 2026-08-03 | 71.34 | −0.25% | −0.18 | 71.34 | 71.34 | 買入 |
| BZV2026Brent Last Day Financial Futures (Oct 2026) | 2026-08-31 | 71.17 | −0.24% | −0.17 | 71.17 | 71.17 | 買入 |
| BZX2026Brent Last Day Financial Futures (Nov 2026) | 2026-10-01 | 71.01 | −0.22% | −0.16 | 71.01 | 71.01 | 買入 |
| BZZ2026Brent Last Day Financial Futures (Dec 2026) | 2026-11-02 | 70.57 | −0.40% | −0.28 | 70.57 | 70.55 | 買入 |
| BZF2027Brent Last Day Financial Futures (Jan 2027) | 2026-12-01 | 70.68 | −0.20% | −0.14 | 70.68 | 70.68 | 買入 |
| BZG2027Brent Last Day Financial Futures (Feb 2027) | 2026-12-31 | 70.53 | −0.18% | −0.13 | 70.53 | 70.53 | 買入 |
| BZH2027Brent Last Day Financial Futures (Mar 2027) | 2027-02-01 | 70.40 | −0.18% | −0.13 | 70.40 | 70.40 | 買入 |
| BZJ2027Brent Last Day Financial Futures (Apr 2027) | 2027-03-01 | 70.28 | −0.18% | −0.13 | 70.28 | 70.28 | 買入 |
| BZK2027Brent Last Day Financial Futures (May 2027) | 2027-04-01 | 70.19 | −0.17% | −0.12 | 70.19 | 70.19 | 買入 |
| BZM2027Brent Last Day Financial Futures (Jun 2027) | 2027-05-03 | 70.11 | −0.17% | −0.12 | 70.11 | 70.11 | 買入 |
| BZN2027Brent Last Day Financial Futures (Jul 2027) | 2027-06-01 | 70.01 | −0.17% | −0.12 | 70.01 | 70.01 | 買入 |
| BZQ2027Brent Last Day Financial Futures (Aug 2027) | 2027-07-01 | 69.89 | −0.17% | −0.12 | 69.89 | 69.89 | 買入 |
| BZU2027Brent Last Day Financial Futures (Sep 2027) | 2027-08-02 | 69.79 | −0.17% | −0.12 | 69.79 | 69.79 | 買入 |
| BZV2027Brent Last Day Financial Futures (Oct 2027) | 2027-09-01 | 69.71 | −0.17% | −0.12 | 69.71 | 69.71 | 買入 |
| BZX2027Brent Last Day Financial Futures (Nov 2027) | 2027-10-01 | 69.64 | −0.17% | −0.12 | 69.64 | 69.64 | 買入 |
| BZZ2027Brent Last Day Financial Futures (Dec 2027) | 2027-11-01 | 69.71 | +0.20% | 0.14 | 69.71 | 69.71 | 買入 |
| BZF2028Brent Last Day Financial Futures (Jan 2028) | 2027-12-01 | 69.49 | −0.16% | −0.11 | 69.49 | 69.49 | 買入 |
| BZG2028Brent Last Day Financial Futures (Feb 2028) | 2027-12-31 | 69.42 | −0.16% | −0.11 | 69.42 | 69.42 | 買入 |
| BZH2028Brent Last Day Financial Futures (Mar 2028) | 2028-02-01 | 69.35 | −0.16% | −0.11 | 69.35 | 69.35 | 買入 |
| BZJ2028Brent Last Day Financial Futures (Apr 2028) | 2028-03-01 | 69.30 | −0.16% | −0.11 | 69.30 | 69.30 | 買入 |
| BZK2028Brent Last Day Financial Futures (May 2028) | 2028-04-03 | 69.25 | −0.16% | −0.11 | 69.25 | 69.25 | 買入 |
| BZM2028Brent Last Day Financial Futures (Jun 2028) | 2028-05-01 | 69.21 | −0.16% | −0.11 | 69.21 | 69.21 | 買入 |
| BZN2028Brent Last Day Financial Futures (Jul 2028) | 2028-06-01 | 69.16 | −0.16% | −0.11 | 69.16 | 69.16 | 買入 |
| BZQ2028Brent Last Day Financial Futures (Aug 2028) | 2028-07-03 | 69.09 | −0.16% | −0.11 | 69.09 | 69.09 | 買入 |
| BZU2028Brent Last Day Financial Futures (Sep 2028) | 2028-08-01 | 69.04 | −0.16% | −0.11 | 69.04 | 69.04 | 買入 |
| BZV2028Brent Last Day Financial Futures (Oct 2028) | 2028-09-01 | 68.99 | −0.16% | −0.11 | 68.99 | 68.99 | 買入 |
| BZX2028Brent Last Day Financial Futures (Nov 2028) | 2028-10-02 | 68.96 | −0.16% | −0.11 | 68.96 | 68.96 | 買入 |
| BZZ2028Brent Last Day Financial Futures (Dec 2028) | 2028-11-01 | 68.89 | −0.14% | −0.10 | 68.89 | 68.89 | 買入 |
| BZF2029Brent Last Day Financial Futures (Jan 2029) | 2028-12-01 | 68.82 | −0.15% | −0.10 | 68.82 | 68.82 | 買入 |
| BZG2029Brent Last Day Financial Futures (Feb 2029) | 2028-12-29 | 68.77 | −0.15% | −0.10 | 68.77 | 68.77 | 買入 |
| BZH2029Brent Last Day Financial Futures (Mar 2029) | 2029-02-01 | 68.73 | −0.15% | −0.10 | 68.73 | 68.73 | 買入 |
| BZJ2029Brent Last Day Financial Futures (Apr 2029) | 2029-03-01 | 68.70 | −0.15% | −0.10 | 68.70 | 68.70 | 買入 |
| BZK2029Brent Last Day Financial Futures (May 2029) | 2029-04-02 | 68.66 | −0.16% | −0.11 | 68.66 | 68.66 | 買入 |
| BZM2029Brent Last Day Financial Futures (Jun 2029) | 2029-05-01 | 68.64 | −0.16% | −0.11 | 68.64 | 68.64 | 買入 |
| BZN2029Brent Last Day Financial Futures (Jul 2029) | 2029-06-01 | 68.60 | −0.15% | −0.10 | 68.60 | 68.60 | 買入 |
| BZQ2029Brent Last Day Financial Futures (Aug 2029) | 2029-07-02 | 68.56 | −0.15% | −0.10 | 68.56 | 68.56 | 買入 |
| BZU2029Brent Last Day Financial Futures (Sep 2029) | 2029-08-01 | 68.52 | −0.15% | −0.10 | 68.52 | 68.52 | 買入 |
| BZV2029Brent Last Day Financial Futures (Oct 2029) | 2029-09-04 | 68.50 | −0.15% | −0.10 | 68.50 | 68.50 | 買入 |
| BZX2029Brent Last Day Financial Futures (Nov 2029) | 2029-10-01 | 68.47 | −0.15% | −0.10 | 68.47 | 68.47 | 買入 |
| BZZ2029Brent Last Day Financial Futures (Dec 2029) | 2029-11-01 | 68.45 | −0.15% | −0.10 | 68.45 | 68.45 | 買入 |
| BZF2030Brent Last Day Financial Futures (Jan 2030) | 2029-12-03 | 68.42 | −0.15% | −0.10 | 68.42 | 68.42 | 買入 |
| BZG2030Brent Last Day Financial Futures (Feb 2030) | 2029-12-31 | 68.40 | −0.15% | −0.10 | 68.40 | 68.40 | 買入 |
| BZH2030Brent Last Day Financial Futures (Mar 2030) | 2030-02-01 | 68.38 | −0.15% | −0.10 | 68.38 | 68.38 | 買入 |
| BZJ2030Brent Last Day Financial Futures (Apr 2030) | 2030-03-01 | 68.36 | −0.15% | −0.10 | 68.36 | 68.36 | 買入 |
| BZK2030Brent Last Day Financial Futures (May 2030) | 2030-04-01 | 68.34 | −0.15% | −0.10 | 68.34 | 68.34 | 買入 |
| BZM2030Brent Last Day Financial Futures (Jun 2030) | 2030-05-01 | 68.32 | −0.15% | −0.10 | 68.32 | 68.32 | 買入 |
| BZN2030Brent Last Day Financial Futures (Jul 2030) | 2030-06-03 | 68.30 | −0.15% | −0.10 | 68.30 | 68.30 | 買入 |
| BZQ2030Brent Last Day Financial Futures (Aug 2030) | 2030-07-01 | 68.28 | −0.15% | −0.10 | 68.28 | 68.28 | 買入 |
| BZU2030Brent Last Day Financial Futures (Sep 2030) | 2030-08-01 | 68.26 | −0.15% | −0.10 | 68.26 | 68.26 | 買入 |
| BZV2030Brent Last Day Financial Futures (Oct 2030) | 2030-09-03 | 68.24 | −0.15% | −0.10 | 68.24 | 68.24 | 買入 |
| BZX2030Brent Last Day Financial Futures (Nov 2030) | 2030-10-01 | 68.22 | −0.15% | −0.10 | 68.22 | 68.22 | 買入 |
| BZZ2030Brent Last Day Financial Futures (Dec 2030) | 2030-11-01 | 68.20 | −0.15% | −0.10 | 68.20 | 68.20 | 買入 |
| BZF2031Brent Last Day Financial Futures (Jan 2031) | 2030-12-02 | 68.18 | −0.15% | −0.10 | 68.18 | 68.18 | 買入 |
| BZG2031Brent Last Day Financial Futures (Feb 2031) | 2030-12-31 | 68.16 | −0.15% | −0.10 | 68.16 | 68.16 | 買入 |
| BZH2031Brent Last Day Financial Futures (Mar 2031) | 2031-02-03 | 68.14 | −0.15% | −0.10 | 68.14 | 68.14 | 買入 |
| BZJ2031Brent Last Day Financial Futures (Apr 2031) | 2031-03-03 | 68.12 | −0.15% | −0.10 | 68.12 | 68.12 | 買入 |
| BZK2031Brent Last Day Financial Futures (May 2031) | 2031-04-01 | 68.10 | −0.15% | −0.10 | 68.10 | 68.10 | 買入 |
| BZM2031Brent Last Day Financial Futures (Jun 2031) | 2031-05-01 | 68.09 | −0.15% | −0.10 | 68.09 | 68.09 | 買入 |
| BZN2031Brent Last Day Financial Futures (Jul 2031) | 2031-06-02 | 68.08 | −0.15% | −0.10 | 68.08 | 68.08 | 買入 |
| BZQ2031Brent Last Day Financial Futures (Aug 2031) | 2031-07-01 | 68.07 | −0.15% | −0.10 | 68.07 | 68.07 | 買入 |
| BZU2031Brent Last Day Financial Futures (Sep 2031) | 2031-08-01 | 68.06 | −0.15% | −0.10 | 68.06 | 68.06 | 買入 |
| BZV2031Brent Last Day Financial Futures (Oct 2031) | 2031-09-02 | 68.05 | −0.15% | −0.10 | 68.05 | 68.05 | 買入 |
| BZX2031Brent Last Day Financial Futures (Nov 2031) | 2031-10-01 | 68.04 | −0.15% | −0.10 | 68.04 | 68.04 | 買入 |
| BZZ2031Brent Last Day Financial Futures (Dec 2031) | 2031-11-03 | 68.03 | −0.15% | −0.10 | 68.03 | 68.03 | 買入 |
| BZF2032Brent Last Day Financial Futures (Jan 2032) | 2031-12-01 | 68.02 | −0.15% | −0.10 | 68.02 | 68.02 | 買入 |
| BZG2032Brent Last Day Financial Futures (Feb 2032) | 2031-12-31 | 68.01 | −0.15% | −0.10 | 68.01 | 68.01 | 買入 |
| BZH2032Brent Last Day Financial Futures (Mar 2032) | 2032-02-02 | 68.00 | −0.15% | −0.10 | 68.00 | 68.00 | 買入 |
| BZJ2032Brent Last Day Financial Futures (Apr 2032) | 2032-03-01 | 68.00 | −0.15% | −0.10 | 68.00 | 68.00 | 買入 |
| BZK2032Brent Last Day Financial Futures (May 2032) | 2032-04-01 | 68.00 | −0.15% | −0.10 | 68.00 | 68.00 | 買入 |
| BZM2032Brent Last Day Financial Futures (Jun 2032) | 2032-05-03 | 68.00 | −0.15% | −0.10 | 68.00 | 68.00 | 買入 |
| BZN2032Brent Last Day Financial Futures (Jul 2032) | 2032-06-01 | 68.00 | −0.15% | −0.10 | 68.00 | 68.00 | 買入 |
| BZQ2032Brent Last Day Financial Futures (Aug 2032) | 2032-07-01 | 68.00 | −0.15% | −0.10 | 68.00 | 68.00 | 買入 |
| BZU2032Brent Last Day Financial Futures (Sep 2032) | 2032-08-02 | 68.00 | −0.15% | −0.10 | 68.00 | 68.00 | 買入 |
| BZV2032Brent Last Day Financial Futures (Oct 2032) | 2032-09-01 | 68.00 | −0.15% | −0.10 | 68.00 | 68.00 | 買入 |
| BZX2032Brent Last Day Financial Futures (Nov 2032) | 2032-10-01 | 68.00 | −0.15% | −0.10 | 68.00 | 68.00 | 買入 |
| BZZ2032Brent Last Day Financial Futures (Dec 2032) | 2032-11-01 | 68.00 | −0.15% | −0.10 | 68.00 | 68.00 | 買入 |
| BZF2033Brent Last Day Financial Futures (Jan 2033) | 2032-12-01 | 68.00 | −0.15% | −0.10 | 68.00 | 68.00 | 買入 |
| BZG2033Brent Last Day Financial Futures (Feb 2033) | 2032-12-31 | 68.00 | −0.15% | −0.10 | 68.00 | 68.00 | 買入 |
| BZH2033Brent Last Day Financial Futures (Mar 2033) | 2033-02-01 | 68.00 | −0.15% | −0.10 | 68.00 | 68.00 | 買入 |