عقود Brent Last Day Financial Futures (Jul 2020)
رمز | تاريخ الإنتهاء | سعر | تغيير % | تغيير | أعلى سعر | أدنى سعر | التصنيف الفني |
|---|---|---|---|---|---|---|---|
 BZH2025Brent Last Day Financial Futures (Mar 2025) | 2025-02-03 | 79.54 | +3.41% | 2.62 | 79.73 | 77.04 | شراء قوي |
| BZJ2025Brent Last Day Financial Futures (Apr 2025) | 2025-03-03 | 78.64 | +3.13% | 2.39 | 78.83 | 76.37 | شراء قوي |
| BZK2025Brent Last Day Financial Futures (May 2025) | 2025-04-01 | 77.77 | +2.72% | 2.06 | 77.78 | 76.10 | شراء قوي |
| BZM2025Brent Last Day Financial Futures (Jun 2025) | 2025-05-01 | 77.07 | +2.40% | 1.81 | 77.44 | 75.31 | شراء قوي |
| BZN2025Brent Last Day Financial Futures (Jul 2025) | 2025-06-02 | 74.85 | +0.66% | 0.49 | 74.85 | 74.85 | شراء |
| BZQ2025Brent Last Day Financial Futures (Aug 2025) | 2025-07-01 | 74.46 | +0.62% | 0.46 | 74.46 | 74.46 | شراء |
| BZU2025Brent Last Day Financial Futures (Sep 2025) | 2025-08-01 | 74.07 | +0.57% | 0.42 | 74.07 | 74.07 | شراء |
| BZV2025Brent Last Day Financial Futures (Oct 2025) | 2025-09-02 | 73.71 | +0.55% | 0.40 | 73.71 | 73.71 | شراء |
| BZX2025Brent Last Day Financial Futures (Nov 2025) | 2025-10-01 | 73.36 | +0.51% | 0.37 | 73.36 | 73.36 | شراء |
| BZZ2025Brent Last Day Financial Futures (Dec 2025) | 2025-11-03 | 74.12 | +1.49% | 1.09 | 74.12 | 73.45 | شراء |
| BZF2026Brent Last Day Financial Futures (Jan 2026) | 2025-12-01 | 72.71 | +0.43% | 0.31 | 72.71 | 72.71 | شراء |
| BZG2026Brent Last Day Financial Futures (Feb 2026) | 2025-12-31 | 72.41 | +0.40% | 0.29 | 72.41 | 72.41 | شراء |
| BZH2026Brent Last Day Financial Futures (Mar 2026) | 2026-02-02 | 72.15 | +0.38% | 0.27 | 72.15 | 72.15 | شراء |
| BZJ2026Brent Last Day Financial Futures (Apr 2026) | 2026-03-02 | 71.91 | +0.35% | 0.25 | 71.91 | 71.91 | شراء |
| BZK2026Brent Last Day Financial Futures (May 2026) | 2026-04-01 | 71.70 | +0.32% | 0.23 | 71.70 | 71.70 | شراء |
| BZM2026Brent Last Day Financial Futures (Jun 2026) | 2026-05-01 | 71.51 | +0.29% | 0.21 | 71.51 | 71.51 | شراء |
| BZN2026Brent Last Day Financial Futures (Jul 2026) | 2026-06-01 | 71.32 | +0.27% | 0.19 | 71.32 | 71.32 | شراء |
| BZQ2026Brent Last Day Financial Futures (Aug 2026) | 2026-07-01 | 71.13 | +0.25% | 0.18 | 71.13 | 71.13 | شراء |
| BZU2026Brent Last Day Financial Futures (Sep 2026) | 2026-08-03 | 70.93 | +0.23% | 0.16 | 70.93 | 70.93 | شراء |
| BZV2026Brent Last Day Financial Futures (Oct 2026) | 2026-08-31 | 70.75 | +0.20% | 0.14 | 70.75 | 70.75 | شراء |
| BZX2026Brent Last Day Financial Futures (Nov 2026) | 2026-10-01 | 70.60 | +0.18% | 0.13 | 70.60 | 70.60 | شراء |
| BZZ2026Brent Last Day Financial Futures (Dec 2026) | 2026-11-02 | 71.10 | +0.94% | 0.66 | 71.10 | 71.10 | شراء |
| BZF2027Brent Last Day Financial Futures (Jan 2027) | 2026-12-01 | 70.26 | +0.16% | 0.11 | 70.26 | 70.26 | شراء |
| BZG2027Brent Last Day Financial Futures (Feb 2027) | 2026-12-31 | 70.11 | +0.14% | 0.10 | 70.11 | 70.11 | شراء |
| BZH2027Brent Last Day Financial Futures (Mar 2027) | 2027-02-01 | 69.98 | +0.13% | 0.09 | 69.98 | 69.98 | حيادية |
| BZJ2027Brent Last Day Financial Futures (Apr 2027) | 2027-03-01 | 69.86 | +0.10% | 0.07 | 69.86 | 69.86 | حيادية |
| BZK2027Brent Last Day Financial Futures (May 2027) | 2027-04-01 | 69.76 | +0.07% | 0.05 | 69.76 | 69.76 | حيادية |
| BZM2027Brent Last Day Financial Futures (Jun 2027) | 2027-05-03 | 69.66 | +0.04% | 0.03 | 69.66 | 69.66 | حيادية |
| BZN2027Brent Last Day Financial Futures (Jul 2027) | 2027-06-01 | 69.57 | +0.03% | 0.02 | 69.57 | 69.57 | حيادية |
| BZQ2027Brent Last Day Financial Futures (Aug 2027) | 2027-07-01 | 69.47 | +0.03% | 0.02 | 69.47 | 69.47 | حيادية |
| BZU2027Brent Last Day Financial Futures (Sep 2027) | 2027-08-02 | 69.36 | +0.01% | 0.01 | 69.36 | 69.36 | حيادية |
| BZV2027Brent Last Day Financial Futures (Oct 2027) | 2027-09-01 | 69.25 | 0.00% | 0.00 | 69.25 | 69.25 | حيادية |
| BZX2027Brent Last Day Financial Futures (Nov 2027) | 2027-10-01 | 69.16 | −0.03% | −0.02 | 69.16 | 69.16 | حيادية |
| BZZ2027Brent Last Day Financial Futures (Dec 2027) | 2027-11-01 | 69.08 | −0.06% | −0.04 | 69.08 | 69.08 | حيادية |
| BZF2028Brent Last Day Financial Futures (Jan 2028) | 2027-12-01 | 68.99 | −0.09% | −0.06 | 68.99 | 68.99 | حيادية |
| BZG2028Brent Last Day Financial Futures (Feb 2028) | 2027-12-31 | 68.93 | −0.09% | −0.06 | 68.93 | 68.93 | حيادية |
| BZH2028Brent Last Day Financial Futures (Mar 2028) | 2028-02-01 | 68.87 | −0.09% | −0.06 | 68.87 | 68.87 | حيادية |
| BZJ2028Brent Last Day Financial Futures (Apr 2028) | 2028-03-01 | 68.81 | −0.10% | −0.07 | 68.81 | 68.81 | حيادية |
| BZK2028Brent Last Day Financial Futures (May 2028) | 2028-04-03 | 68.76 | −0.12% | −0.08 | 68.76 | 68.76 | حيادية |
| BZM2028Brent Last Day Financial Futures (Jun 2028) | 2028-05-01 | 68.71 | −0.13% | −0.09 | 68.71 | 68.71 | حيادية |
| BZN2028Brent Last Day Financial Futures (Jul 2028) | 2028-06-01 | 68.66 | −0.12% | −0.08 | 68.66 | 68.66 | حيادية |
| BZQ2028Brent Last Day Financial Futures (Aug 2028) | 2028-07-03 | 68.59 | −0.13% | −0.09 | 68.59 | 68.59 | حيادية |
| BZU2028Brent Last Day Financial Futures (Sep 2028) | 2028-08-01 | 68.52 | −0.15% | −0.10 | 68.52 | 68.52 | حيادية |
| BZV2028Brent Last Day Financial Futures (Oct 2028) | 2028-09-01 | 68.46 | −0.16% | −0.11 | 68.46 | 68.46 | حيادية |
| BZX2028Brent Last Day Financial Futures (Nov 2028) | 2028-10-02 | 68.41 | −0.18% | −0.12 | 68.41 | 68.41 | حيادية |
| BZZ2028Brent Last Day Financial Futures (Dec 2028) | 2028-11-01 | 68.36 | −0.20% | −0.14 | 68.36 | 68.36 | حيادية |
| BZF2029Brent Last Day Financial Futures (Jan 2029) | 2028-12-01 | 68.32 | −0.23% | −0.16 | 68.32 | 68.32 | حيادية |
| BZG2029Brent Last Day Financial Futures (Feb 2029) | 2028-12-29 | 68.28 | −0.23% | −0.16 | 68.28 | 68.28 | حيادية |
| BZH2029Brent Last Day Financial Futures (Mar 2029) | 2029-02-01 | 68.24 | −0.23% | −0.16 | 68.24 | 68.24 | حيادية |
| BZJ2029Brent Last Day Financial Futures (Apr 2029) | 2029-03-01 | 68.20 | −0.23% | −0.16 | 68.20 | 68.20 | بيع |
| BZK2029Brent Last Day Financial Futures (May 2029) | 2029-04-02 | 68.16 | −0.23% | −0.16 | 68.16 | 68.16 | بيع |
| BZM2029Brent Last Day Financial Futures (Jun 2029) | 2029-05-01 | 68.12 | −0.25% | −0.17 | 68.12 | 68.12 | بيع |
| BZN2029Brent Last Day Financial Futures (Jul 2029) | 2029-06-01 | 68.08 | −0.25% | −0.17 | 68.08 | 68.08 | بيع |
| BZQ2029Brent Last Day Financial Futures (Aug 2029) | 2029-07-02 | 68.04 | −0.25% | −0.17 | 68.04 | 68.04 | بيع |
| BZU2029Brent Last Day Financial Futures (Sep 2029) | 2029-08-01 | 68.00 | −0.25% | −0.17 | 68.00 | 68.00 | بيع |
| BZV2029Brent Last Day Financial Futures (Oct 2029) | 2029-09-04 | 67.96 | −0.26% | −0.18 | 67.96 | 67.96 | بيع |
| BZX2029Brent Last Day Financial Futures (Nov 2029) | 2029-10-01 | 67.92 | −0.28% | −0.19 | 67.92 | 67.92 | بيع |
| BZZ2029Brent Last Day Financial Futures (Dec 2029) | 2029-11-01 | 67.89 | −0.28% | −0.19 | 67.89 | 67.89 | بيع |
| BZF2030Brent Last Day Financial Futures (Jan 2030) | 2029-12-03 | 67.86 | −0.28% | −0.19 | 67.86 | 67.86 | بيع |
| BZG2030Brent Last Day Financial Futures (Feb 2030) | 2029-12-31 | 67.84 | −0.29% | −0.20 | 67.84 | 67.84 | بيع |
| BZH2030Brent Last Day Financial Futures (Mar 2030) | 2030-02-01 | 67.82 | −0.31% | −0.21 | 67.82 | 67.82 | بيع |
| BZJ2030Brent Last Day Financial Futures (Apr 2030) | 2030-03-01 | 67.80 | −0.32% | −0.22 | 67.80 | 67.80 | بيع |
| BZK2030Brent Last Day Financial Futures (May 2030) | 2030-04-01 | 67.78 | −0.34% | −0.23 | 67.78 | 67.78 | بيع |
| BZM2030Brent Last Day Financial Futures (Jun 2030) | 2030-05-01 | 67.76 | −0.34% | −0.23 | 67.76 | 67.76 | بيع |
| BZN2030Brent Last Day Financial Futures (Jul 2030) | 2030-06-03 | 67.74 | −0.34% | −0.23 | 67.74 | 67.74 | بيع |
| BZQ2030Brent Last Day Financial Futures (Aug 2030) | 2030-07-01 | 67.72 | −0.34% | −0.23 | 67.72 | 67.72 | بيع |
| BZU2030Brent Last Day Financial Futures (Sep 2030) | 2030-08-01 | 67.70 | −0.32% | −0.22 | 67.70 | 67.70 | بيع |
| BZV2030Brent Last Day Financial Futures (Oct 2030) | 2030-09-03 | 67.68 | −0.31% | −0.21 | 67.68 | 67.68 | بيع |
| BZX2030Brent Last Day Financial Futures (Nov 2030) | 2030-10-01 | 67.65 | −0.31% | −0.21 | 67.65 | 67.65 | بيع |
| BZZ2030Brent Last Day Financial Futures (Dec 2030) | 2030-11-01 | 67.62 | −0.31% | −0.21 | 67.62 | 67.62 | بيع |
| BZF2031Brent Last Day Financial Futures (Jan 2031) | 2030-12-02 | 67.60 | −0.31% | −0.21 | 67.60 | 67.60 | بيع |
| BZG2031Brent Last Day Financial Futures (Feb 2031) | 2030-12-31 | 67.58 | −0.31% | −0.21 | 67.58 | 67.58 | بيع |
| BZH2031Brent Last Day Financial Futures (Mar 2031) | 2031-02-03 | 67.56 | −0.31% | −0.21 | 67.56 | 67.56 | بيع |
| BZJ2031Brent Last Day Financial Futures (Apr 2031) | 2031-03-03 | 67.54 | −0.31% | −0.21 | 67.54 | 67.54 | بيع |
| BZK2031Brent Last Day Financial Futures (May 2031) | 2031-04-01 | 67.52 | −0.31% | −0.21 | 67.52 | 67.52 | بيع |
| BZM2031Brent Last Day Financial Futures (Jun 2031) | 2031-05-01 | 67.50 | −0.31% | −0.21 | 67.50 | 67.50 | بيع |
| BZN2031Brent Last Day Financial Futures (Jul 2031) | 2031-06-02 | 67.49 | −0.31% | −0.21 | 67.49 | 67.49 | بيع |
| BZQ2031Brent Last Day Financial Futures (Aug 2031) | 2031-07-01 | 67.48 | −0.31% | −0.21 | 67.48 | 67.48 | بيع |
| BZU2031Brent Last Day Financial Futures (Sep 2031) | 2031-08-01 | 67.47 | −0.31% | −0.21 | 67.47 | 67.47 | بيع |
| BZV2031Brent Last Day Financial Futures (Oct 2031) | 2031-09-02 | 67.46 | −0.31% | −0.21 | 67.46 | 67.46 | بيع |
| BZX2031Brent Last Day Financial Futures (Nov 2031) | 2031-10-01 | 67.45 | −0.31% | −0.21 | 67.45 | 67.45 | بيع |
| BZZ2031Brent Last Day Financial Futures (Dec 2031) | 2031-11-03 | 67.44 | −0.31% | −0.21 | 67.44 | 67.44 | بيع |
| BZF2032Brent Last Day Financial Futures (Jan 2032) | 2031-12-01 | 67.43 | −0.31% | −0.21 | 67.43 | 67.43 | بيع |
| BZG2032Brent Last Day Financial Futures (Feb 2032) | 2031-12-31 | 67.42 | −0.31% | −0.21 | 67.42 | 67.42 | بيع |
| BZH2032Brent Last Day Financial Futures (Mar 2032) | 2032-02-02 | 67.41 | −0.31% | −0.21 | 67.41 | 67.41 | بيع |
| BZJ2032Brent Last Day Financial Futures (Apr 2032) | 2032-03-01 | 67.41 | −0.31% | −0.21 | 67.41 | 67.41 | بيع |
| BZK2032Brent Last Day Financial Futures (May 2032) | 2032-04-01 | 67.41 | −0.31% | −0.21 | 67.41 | 67.41 | بيع |
| BZM2032Brent Last Day Financial Futures (Jun 2032) | 2032-05-03 | 67.41 | −0.31% | −0.21 | 67.41 | 67.41 | بيع |
| BZN2032Brent Last Day Financial Futures (Jul 2032) | 2032-06-01 | 67.41 | −0.31% | −0.21 | 67.41 | 67.41 | بيع |
| BZQ2032Brent Last Day Financial Futures (Aug 2032) | 2032-07-01 | 67.41 | −0.31% | −0.21 | 67.41 | 67.41 | بيع |
| BZU2032Brent Last Day Financial Futures (Sep 2032) | 2032-08-02 | 67.41 | −0.31% | −0.21 | 67.41 | 67.41 | بيع |
| BZV2032Brent Last Day Financial Futures (Oct 2032) | 2032-09-01 | 67.41 | −0.31% | −0.21 | 67.41 | 67.41 | بيع |
| BZX2032Brent Last Day Financial Futures (Nov 2032) | 2032-10-01 | 67.41 | −0.31% | −0.21 | 67.41 | 67.41 | بيع |
| BZZ2032Brent Last Day Financial Futures (Dec 2032) | 2032-11-01 | 67.41 | −0.31% | −0.21 | 67.41 | 67.41 | بيع |
| BZF2033Brent Last Day Financial Futures (Jan 2033) | 2032-12-01 | 67.41 | −0.31% | −0.21 | 67.41 | 67.41 | بيع |
| BZG2033Brent Last Day Financial Futures (Feb 2033) | 2032-12-31 | 67.41 | −0.31% | −0.21 | 67.41 | 67.41 | بيع |
| BZH2033Brent Last Day Financial Futures (Mar 2033) | 2033-02-01 | 67.41 | −0.31% | −0.21 | 67.41 | 67.41 | بيع |