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 |
|---|---|---|---|---|---|---|---|
 BZN2024Brent Last Day Financial Futures (Jul 2024) | 2024-06-03 | 83.93 | +0.42% | 0.35 | 83.98 | 83.66 | 賣出 |
| BZQ2024Brent Last Day Financial Futures (Aug 2024) | 2024-07-01 | 83.33 | +0.40% | 0.33 | 83.35 | 83.09 | 賣出 |
| BZU2024Brent Last Day Financial Futures (Sep 2024) | 2024-08-01 | 82.42 | +0.23% | 0.19 | 82.42 | 81.26 | 中立 |
| BZV2024Brent Last Day Financial Futures (Oct 2024) | 2024-09-03 | 81.99 | +0.18% | 0.15 | 81.99 | 81.99 | 賣出 |
| BZX2024Brent Last Day Financial Futures (Nov 2024) | 2024-10-01 | 81.30 | +0.11% | 0.09 | 81.30 | 80.30 | 中立 |
| BZZ2024Brent Last Day Financial Futures (Dec 2024) | 2024-11-01 | 80.87 | +0.12% | 0.10 | 80.87 | 80.87 | 賣出 |
| BZF2025Brent Last Day Financial Futures (Jan 2025) | 2024-12-02 | 80.26 | 0.00% | 0.00 | 80.30 | 79.00 | 中立 |
| BZG2025Brent Last Day Financial Futures (Feb 2025) | 2024-12-31 | 79.77 | −0.05% | −0.04 | 79.77 | 79.37 | 賣出 |
| BZH2025Brent Last Day Financial Futures (Mar 2025) | 2025-02-03 | 79.30 | −0.09% | −0.07 | 79.30 | 78.46 | 賣出 |
| BZJ2025Brent Last Day Financial Futures (Apr 2025) | 2025-03-03 | 78.87 | −0.11% | −0.09 | 78.87 | 78.87 | 賣出 |
| BZK2025Brent Last Day Financial Futures (May 2025) | 2025-04-01 | 78.49 | −0.13% | −0.10 | 78.49 | 78.49 | 賣出 |
| BZM2025Brent Last Day Financial Futures (Jun 2025) | 2025-05-01 | 78.26 | +0.13% | 0.10 | 78.26 | 78.24 | 賣出 |
| BZN2025Brent Last Day Financial Futures (Jul 2025) | 2025-06-02 | 77.82 | −0.15% | −0.12 | 77.82 | 77.82 | 賣出 |
| BZQ2025Brent Last Day Financial Futures (Aug 2025) | 2025-07-01 | 77.48 | −0.15% | −0.12 | 77.48 | 77.48 | 賣出 |
| BZU2025Brent Last Day Financial Futures (Sep 2025) | 2025-08-01 | 77.13 | −0.16% | −0.12 | 77.13 | 77.13 | 賣出 |
| BZV2025Brent Last Day Financial Futures (Oct 2025) | 2025-09-02 | 76.80 | −0.17% | −0.13 | 76.80 | 76.80 | 賣出 |
| BZX2025Brent Last Day Financial Futures (Nov 2025) | 2025-10-01 | 76.47 | −0.20% | −0.15 | 76.47 | 76.47 | 賣出 |
| BZZ2025Brent Last Day Financial Futures (Dec 2025) | 2025-11-03 | 76.16 | −0.21% | −0.16 | 76.16 | 75.49 | 賣出 |
| BZF2026Brent Last Day Financial Futures (Jan 2026) | 2025-12-01 | 75.85 | −0.22% | −0.17 | 75.85 | 75.85 | 賣出 |
| BZG2026Brent Last Day Financial Futures (Feb 2026) | 2025-12-31 | 75.56 | −0.24% | −0.18 | 75.56 | 75.56 | 賣出 |
| BZH2026Brent Last Day Financial Futures (Mar 2026) | 2026-02-02 | 75.29 | −0.25% | −0.19 | 75.29 | 75.29 | 賣出 |
| BZJ2026Brent Last Day Financial Futures (Apr 2026) | 2026-03-02 | 75.02 | −0.27% | −0.20 | 75.02 | 75.02 | 賣出 |
| BZK2026Brent Last Day Financial Futures (May 2026) | 2026-04-01 | 74.75 | −0.28% | −0.21 | 74.75 | 74.75 | 賣出 |
| BZM2026Brent Last Day Financial Futures (Jun 2026) | 2026-05-01 | 74.49 | −0.29% | −0.22 | 74.49 | 74.49 | 賣出 |
| BZN2026Brent Last Day Financial Futures (Jul 2026) | 2026-06-01 | 74.22 | −0.31% | −0.23 | 74.22 | 74.22 | 賣出 |
| BZQ2026Brent Last Day Financial Futures (Aug 2026) | 2026-07-01 | 73.96 | −0.32% | −0.24 | 73.96 | 73.96 | 賣出 |
| BZU2026Brent Last Day Financial Futures (Sep 2026) | 2026-08-03 | 73.70 | −0.34% | −0.25 | 73.70 | 73.70 | 賣出 |
| BZV2026Brent Last Day Financial Futures (Oct 2026) | 2026-08-31 | 73.47 | −0.35% | −0.26 | 73.47 | 73.47 | 賣出 |
| BZX2026Brent Last Day Financial Futures (Nov 2026) | 2026-10-01 | 73.24 | −0.37% | −0.27 | 73.24 | 73.24 | 賣出 |
| BZZ2026Brent Last Day Financial Futures (Dec 2026) | 2026-11-02 | 73.02 | −0.40% | −0.29 | 73.02 | 73.02 | 賣出 |
| BZF2027Brent Last Day Financial Futures (Jan 2027) | 2026-12-01 | 72.79 | −0.41% | −0.30 | 72.79 | 72.79 | 賣出 |
| BZG2027Brent Last Day Financial Futures (Feb 2027) | 2026-12-31 | 72.58 | −0.43% | −0.31 | 72.58 | 72.58 | 賣出 |
| BZH2027Brent Last Day Financial Futures (Mar 2027) | 2027-02-01 | 72.38 | −0.44% | −0.32 | 72.38 | 72.38 | 賣出 |
| BZJ2027Brent Last Day Financial Futures (Apr 2027) | 2027-03-01 | 72.19 | −0.46% | −0.33 | 72.19 | 72.19 | 賣出 |
| BZK2027Brent Last Day Financial Futures (May 2027) | 2027-04-01 | 72.05 | −0.48% | −0.35 | 72.05 | 72.05 | 賣出 |
| BZM2027Brent Last Day Financial Futures (Jun 2027) | 2027-05-03 | 71.87 | −0.50% | −0.36 | 71.87 | 71.87 | 賣出 |
| BZN2027Brent Last Day Financial Futures (Jul 2027) | 2027-06-01 | 71.67 | −0.51% | −0.37 | 71.67 | 71.67 | 賣出 |
| BZQ2027Brent Last Day Financial Futures (Aug 2027) | 2027-07-01 | 71.47 | −0.53% | −0.38 | 71.47 | 71.47 | 賣出 |
| BZU2027Brent Last Day Financial Futures (Sep 2027) | 2027-08-02 | 71.29 | −0.54% | −0.39 | 71.29 | 71.29 | 賣出 |
| BZV2027Brent Last Day Financial Futures (Oct 2027) | 2027-09-01 | 71.13 | −0.56% | −0.40 | 71.13 | 71.13 | 賣出 |
| BZX2027Brent Last Day Financial Futures (Nov 2027) | 2027-10-01 | 70.97 | −0.57% | −0.41 | 70.97 | 70.97 | 賣出 |
| BZZ2027Brent Last Day Financial Futures (Dec 2027) | 2027-11-01 | 70.81 | −0.59% | −0.42 | 70.81 | 70.81 | 賣出 |
| BZF2028Brent Last Day Financial Futures (Jan 2028) | 2027-12-01 | 70.67 | −0.59% | −0.42 | 70.67 | 70.67 | 賣出 |
| BZG2028Brent Last Day Financial Futures (Feb 2028) | 2027-12-31 | 70.53 | −0.59% | −0.42 | 70.53 | 70.53 | 賣出 |
| BZH2028Brent Last Day Financial Futures (Mar 2028) | 2028-02-01 | 70.40 | −0.61% | −0.43 | 70.40 | 70.40 | 賣出 |
| BZJ2028Brent Last Day Financial Futures (Apr 2028) | 2028-03-01 | 70.27 | −0.62% | −0.44 | 70.27 | 70.27 | 賣出 |
| BZK2028Brent Last Day Financial Futures (May 2028) | 2028-04-03 | 70.11 | −0.64% | −0.45 | 70.11 | 70.11 | 賣出 |
| BZM2028Brent Last Day Financial Futures (Jun 2028) | 2028-05-01 | 69.97 | −0.65% | −0.46 | 69.97 | 69.97 | 賣出 |
| BZN2028Brent Last Day Financial Futures (Jul 2028) | 2028-06-01 | 69.83 | −0.65% | −0.46 | 69.83 | 69.83 | 賣出 |
| BZQ2028Brent Last Day Financial Futures (Aug 2028) | 2028-07-03 | 69.72 | −0.66% | −0.46 | 69.72 | 69.72 | 賣出 |
| BZU2028Brent Last Day Financial Futures (Sep 2028) | 2028-08-01 | 69.61 | −0.67% | −0.47 | 69.61 | 69.61 | 賣出 |
| BZV2028Brent Last Day Financial Futures (Oct 2028) | 2028-09-01 | 69.47 | −0.69% | −0.48 | 69.47 | 69.47 | 賣出 |
| BZX2028Brent Last Day Financial Futures (Nov 2028) | 2028-10-02 | 69.34 | −0.70% | −0.49 | 69.34 | 69.34 | 賣出 |
| BZZ2028Brent Last Day Financial Futures (Dec 2028) | 2028-11-01 | 69.21 | −0.72% | −0.50 | 69.21 | 69.21 | 賣出 |
| BZF2029Brent Last Day Financial Futures (Jan 2029) | 2028-12-01 | 69.13 | −0.72% | −0.50 | 69.13 | 69.13 | 強力賣出 |
| BZG2029Brent Last Day Financial Futures (Feb 2029) | 2028-12-29 | 69.06 | −0.72% | −0.50 | 69.06 | 69.06 | 強力賣出 |
| BZH2029Brent Last Day Financial Futures (Mar 2029) | 2029-02-01 | 69.00 | −0.72% | −0.50 | 69.00 | 69.00 | 強力賣出 |
| BZJ2029Brent Last Day Financial Futures (Apr 2029) | 2029-03-01 | 68.94 | −0.72% | −0.50 | 68.94 | 68.94 | 強力賣出 |
| BZK2029Brent Last Day Financial Futures (May 2029) | 2029-04-02 | 68.86 | −0.74% | −0.51 | 68.86 | 68.86 | 強力賣出 |
| BZM2029Brent Last Day Financial Futures (Jun 2029) | 2029-05-01 | 68.78 | −0.75% | −0.52 | 68.78 | 68.78 | 強力賣出 |
| BZN2029Brent Last Day Financial Futures (Jul 2029) | 2029-06-01 | 68.71 | −0.75% | −0.52 | 68.71 | 68.71 | 強力賣出 |
| BZQ2029Brent Last Day Financial Futures (Aug 2029) | 2029-07-02 | 68.64 | −0.75% | −0.52 | 68.64 | 68.64 | 強力賣出 |
| BZU2029Brent Last Day Financial Futures (Sep 2029) | 2029-08-01 | 68.57 | −0.75% | −0.52 | 68.57 | 68.57 | 強力賣出 |
| BZV2029Brent Last Day Financial Futures (Oct 2029) | 2029-09-04 | 68.48 | −0.75% | −0.52 | 68.48 | 68.48 | 強力賣出 |
| BZX2029Brent Last Day Financial Futures (Nov 2029) | 2029-10-01 | 68.39 | −0.77% | −0.53 | 68.39 | 68.39 | 強力賣出 |
| BZZ2029Brent Last Day Financial Futures (Dec 2029) | 2029-11-01 | 68.31 | −0.78% | −0.54 | 68.31 | 68.31 | 強力賣出 |
| BZF2030Brent Last Day Financial Futures (Jan 2030) | 2029-12-03 | 68.27 | −0.78% | −0.54 | 68.27 | 68.27 | 強力賣出 |
| BZG2030Brent Last Day Financial Futures (Feb 2030) | 2029-12-31 | 68.23 | −0.79% | −0.54 | 68.23 | 68.23 | 強力賣出 |
| BZH2030Brent Last Day Financial Futures (Mar 2030) | 2030-02-01 | 68.19 | −0.79% | −0.54 | 68.19 | 68.19 | 強力賣出 |
| BZJ2030Brent Last Day Financial Futures (Apr 2030) | 2030-03-01 | 68.16 | −0.79% | −0.54 | 68.16 | 68.16 | 強力賣出 |
| BZK2030Brent Last Day Financial Futures (May 2030) | 2030-04-01 | 68.12 | −0.79% | −0.54 | 68.12 | 68.12 | 強力賣出 |
| BZM2030Brent Last Day Financial Futures (Jun 2030) | 2030-05-01 | 68.08 | −0.79% | −0.54 | 68.08 | 68.08 | 強力賣出 |
| BZN2030Brent Last Day Financial Futures (Jul 2030) | 2030-06-03 | 68.04 | −0.79% | −0.54 | 68.04 | 68.04 | 強力賣出 |
| BZQ2030Brent Last Day Financial Futures (Aug 2030) | 2030-07-01 | 68.00 | −0.79% | −0.54 | 68.00 | 68.00 | 強力賣出 |
| BZU2030Brent Last Day Financial Futures (Sep 2030) | 2030-08-01 | 67.97 | −0.79% | −0.54 | 67.97 | 67.97 | 強力賣出 |
| BZV2030Brent Last Day Financial Futures (Oct 2030) | 2030-09-03 | 67.94 | −0.79% | −0.54 | 67.94 | 67.94 | 強力賣出 |
| BZX2030Brent Last Day Financial Futures (Nov 2030) | 2030-10-01 | 67.90 | −0.79% | −0.54 | 67.90 | 67.90 | 強力賣出 |
| BZZ2030Brent Last Day Financial Futures (Dec 2030) | 2030-11-01 | 67.87 | −0.77% | −0.53 | 67.87 | 67.87 | 強力賣出 |
| BZF2031Brent Last Day Financial Futures (Jan 2031) | 2030-12-02 | 67.87 | −0.77% | −0.53 | 67.87 | 67.87 | 強力賣出 |
| BZG2031Brent Last Day Financial Futures (Feb 2031) | 2030-12-31 | 67.87 | −0.77% | −0.53 | 67.87 | 67.87 | 強力賣出 |
| BZH2031Brent Last Day Financial Futures (Mar 2031) | 2031-02-03 | 67.87 | −0.77% | −0.53 | 67.87 | 67.87 | 強力賣出 |
| BZJ2031Brent Last Day Financial Futures (Apr 2031) | 2031-03-03 | 67.87 | −0.77% | −0.53 | 67.87 | 67.87 | 強力賣出 |
| BZK2031Brent Last Day Financial Futures (May 2031) | 2031-04-01 | 67.87 | −0.77% | −0.53 | 67.87 | 67.87 | 強力賣出 |
| BZM2031Brent Last Day Financial Futures (Jun 2031) | 2031-05-01 | 67.87 | −0.77% | −0.53 | 67.87 | 67.87 | 強力賣出 |
| BZN2031Brent Last Day Financial Futures (Jul 2031) | 2031-06-02 | 67.87 | −0.77% | −0.53 | 67.87 | 67.87 | 強力賣出 |
| BZQ2031Brent Last Day Financial Futures (Aug 2031) | 2031-07-01 | 67.87 | −0.77% | −0.53 | 67.87 | 67.87 | 強力賣出 |
| BZU2031Brent Last Day Financial Futures (Sep 2031) | 2031-08-01 | 67.87 | −0.77% | −0.53 | 67.87 | 67.87 | 強力賣出 |
| BZV2031Brent Last Day Financial Futures (Oct 2031) | 2031-09-02 | 67.87 | −0.77% | −0.53 | 67.87 | 67.87 | 強力賣出 |
| BZX2031Brent Last Day Financial Futures (Nov 2031) | 2031-10-01 | 67.87 | −0.77% | −0.53 | 67.87 | 67.87 | 強力賣出 |
| BZZ2031Brent Last Day Financial Futures (Dec 2031) | 2031-11-03 | 67.87 | −0.77% | −0.53 | 67.87 | 67.87 | 強力賣出 |
| BZF2032Brent Last Day Financial Futures (Jan 2032) | 2031-12-01 | 67.87 | −0.77% | −0.53 | 67.87 | 67.87 | 強力賣出 |
| BZG2032Brent Last Day Financial Futures (Feb 2032) | 2031-12-31 | 67.87 | −0.77% | −0.53 | 67.87 | 67.87 | 強力賣出 |
| BZH2032Brent Last Day Financial Futures (Mar 2032) | 2032-02-02 | 67.87 | −0.77% | −0.53 | 67.87 | 67.87 | 強力賣出 |