纽约商品交易所
| 名称 |
最新价 |
涨跌 |
涨跌幅 |
昨收 |
今开 |
最高 |
最低 |
买入 |
买量 |
卖出 |
卖量 |
成交量 |
持仓量 |
| 天然气2607 | 3.056 | 0.002 | 0.070 | 3.054 | 3.041 | 3.110 | 3.007 | 3.056 | 40539.000 | 3.057 | 39081 | 79620 | 272621 |
| NYMEX原油2612 | 81.84 | -1.79 | -2.14 | 83.63 | 83.27 | 83.32 | 81.27 | 81.83 | 23862.00 | 81.85 | 16383 | 40245 | 261292 |
| NYMEX原油2607 | 97.04 | -1.47 | -1.49 | 98.51 | 98.38 | 99.09 | 96.77 | 97.03 | 72163.00 | 97.05 | 64493 | 136656 | 253471 |
| 天然气 | 2.865 | 0.022 | 0.770 | 2.843 | 2.833 | 2.927 | 2.813 | 2.865 | 52589.000 | 2.866 | 53189 | 105778 | 164787 |
| 天然气2606 | 2.865 | 0.022 | 0.770 | 2.843 | 2.833 | 2.927 | 2.813 | 2.865 | 52589.000 | 2.866 | 53189 | 105778 | 164787 |
| NYMEX原油 | 101.16 | -1.02 | -1.00 | 102.18 | 102.16 | 103.67 | 100.56 | 101.16 | 76955.00 | 101.17 | 71894 | 148849 | 163055 |
| NYMEX原油2606 | 101.16 | -1.02 | -1.00 | 102.18 | 102.16 | 103.67 | 100.56 | 101.16 | 76955.00 | 101.17 | 71894 | 148849 | 163055 |
| NYMEX原油2706 | 76.14 | -1.29 | -1.67 | 77.43 | 77.22 | 77.29 | 75.54 | 76.11 | 8555.00 | 76.14 | 6906 | 15461 | 141502 |
| NYMEX原油2608 | 92.73 | -1.66 | -1.76 | 94.39 | 94.19 | 94.49 | 92.40 | 92.70 | 29203.00 | 92.72 | 24075 | 53278 | 136097 |
| NYMEX原油2609 | 89.02 | -1.82 | -2.00 | 90.84 | 90.55 | 90.74 | 88.62 | 89.00 | 23697.00 | 89.03 | 21242 | 44939 | 126509 |
| 天然气2610 | 3.132 | -0.009 | -0.290 | 3.141 | 3.129 | 3.182 | 3.100 | 3.132 | 16927.000 | 3.133 | 12123 | 29050 | 123084 |
| 天然气2701 | 4.587 | -0.032 | -0.690 | 4.619 | 4.617 | 4.645 | 4.582 | 4.587 | 6215.000 | 4.588 | 4674 | 10889 | 122686 |
| 天然气2609 | 3.068 | -0.007 | -0.230 | 3.075 | 3.064 | 3.121 | 3.032 | 3.068 | 12521.000 | 3.069 | 12563 | 25084 | 108325 |
| 天然气2704 | 2.921 | -0.031 | -1.050 | 2.952 | 2.956 | 2.964 | 2.921 | 2.922 | 3809.000 | 2.923 | 3158 | 6967 | 95131 |
| 天然气2703 | 3.177 | -0.025 | -0.780 | 3.202 | 3.204 | 3.219 | 3.174 | 3.177 | 2385.000 | 3.178 | 2015 | 4400 | 94807 |
| 天然气2612 | 4.149 | -0.031 | -0.740 | 4.180 | 4.178 | 4.207 | 4.143 | 4.148 | 4517.000 | 4.150 | 3895 | 8412 | 87913 |
| 天然气2608 | 3.102 | 0.000 | 0.000 | 3.102 | 3.084 | 3.153 | 3.058 | 3.101 | 17858.000 | 3.102 | 15959 | 33817 | 83722 |
| NYMEX原油2610 | 86.05 | -1.84 | -2.09 | 87.89 | 87.58 | 87.63 | 85.59 | 86.01 | 13351.00 | 86.04 | 11313 | 24664 | 82808 |
| NYMEX汽油2607 | 3.4733 | -0.0632 | -1.7900 | 3.5365 | 3.5276 | 3.5429 | 3.4725 | 3.4726 | 23679.0000 | 3.4730 | 21917 | 45596 | 81425 |
| 天然气2611 | 3.440 | -0.016 | -0.460 | 3.456 | 3.446 | 3.485 | 3.415 | 3.439 | 8640.000 | 3.440 | 6683 | 15323 | 80480 |
| NYMEX汽油 | 3.6197 | -0.0780 | -2.1100 | 3.6977 | 3.6996 | 3.7026 | 3.6188 | 3.6190 | 19438.0000 | 3.6196 | 15987 | 35425 | 79680 |
| NYMEX汽油2606 | 3.6197 | -0.0780 | -2.1100 | 3.6977 | 3.6996 | 3.7026 | 3.6188 | 3.6190 | 19438.0000 | 3.6196 | 15987 | 35425 | 79680 |
| NYMEX原油2611 | 83.72 | -1.86 | -2.17 | 85.58 | 85.07 | 85.31 | 83.26 | 83.73 | 9788.00 | 83.75 | 7804 | 17592 | 68300 |
| NYMEX原油2701 | 80.32 | -1.67 | -2.04 | 81.99 | 81.48 | 81.73 | 79.77 | 80.28 | 3345.00 | 80.30 | 2528 | 5873 | 60468 |
| NYMEX燃油2607 | 3.8159 | -0.1507 | -3.8000 | 3.9666 | 3.9609 | 3.9683 | 3.8119 | 3.8159 | 16210.0000 | 3.8169 | 16644 | 32854 | 59519 |
| NYMEX原油2703 | 78.08 | -1.51 | -1.90 | 79.59 | 79.20 | 79.22 | 77.52 | 78.06 | 4421.00 | 78.08 | 3455 | 7876 | 57623 |
| NYMEX燃油 | 3.9706 | -0.1882 | -4.5300 | 4.1588 | 4.1176 | 4.1603 | 3.9675 | 3.9700 | 19756.0000 | 3.9707 | 17171 | 36927 | 55536 |
| NYMEX燃油2606 | 3.9706 | -0.1882 | -4.5300 | 4.1588 | 4.1176 | 4.1603 | 3.9675 | 3.9700 | 19756.0000 | 3.9707 | 17171 | 36927 | 55536 |
| 天然气2702 | 4.114 | -0.029 | -0.700 | 4.143 | 4.143 | 4.166 | 4.111 | 4.114 | 1279.000 | 4.115 | 1502 | 2781 | 54500 |
| 天然气2705 | 2.907 | -0.026 | -0.890 | 2.933 | 2.942 | 2.942 | 2.904 | 2.905 | 2368.000 | 2.906 | 2536 | 4904 | 50659 |
| 数据时间:2026-05-14
|

广告