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 | 3.186 | 0.062 | 1.980 | 3.124 | 3.145 | 3.232 | 3.125 | 3.186 | 42061.000 | 3.187 | 41025 | 83086 | 296386 |
| NYMEX原油2607 | 102.77 | 1.75 | 1.73 | 101.02 | 101.74 | 104.37 | 98.60 | 102.76 | 119332.00 | 102.78 | 110691 | 230023 | 281416 |
| NYMEX原油 | 102.77 | 1.75 | 1.73 | 101.02 | 101.74 | 104.37 | 98.60 | 102.76 | 119293.00 | 102.78 | 110730 | 230023 | 281416 |
| NYMEX原油2612 | 84.55 | 1.13 | 1.35 | 83.42 | 83.65 | 85.07 | 82.44 | 84.54 | 33552.00 | 84.56 | 34561 | 68113 | 262294 |
| NYMEX原油2608 | 98.01 | 1.87 | 1.95 | 96.14 | 96.95 | 99.11 | 94.29 | 98.00 | 53005.00 | 98.02 | 50230 | 103235 | 146320 |
| NYMEX原油2706 | 77.33 | 0.55 | 0.72 | 76.78 | 77.18 | 77.87 | 76.21 | 77.32 | 10151.00 | 77.34 | 10135 | 20286 | 143807 |
| NYMEX原油2609 | 93.60 | 1.77 | 1.93 | 91.83 | 92.50 | 94.43 | 90.33 | 93.58 | 38505.00 | 93.61 | 35634 | 74139 | 137078 |
| 天然气2610 | 3.247 | 0.066 | 2.070 | 3.181 | 3.200 | 3.276 | 3.186 | 3.246 | 14945.000 | 3.248 | 12143 | 27088 | 130125 |
| 天然气2701 | 4.577 | 0.027 | 0.590 | 4.550 | 4.565 | 4.621 | 4.552 | 4.577 | 6258.000 | 4.579 | 4327 | 10585 | 126694 |
| 天然气2609 | 3.198 | 0.069 | 2.210 | 3.129 | 3.155 | 3.228 | 3.133 | 3.197 | 7350.000 | 3.198 | 7242 | 14592 | 109924 |
| 天然气 | 3.032 | 0.072 | 2.430 | 2.960 | 2.994 | 3.090 | 2.967 | 3.031 | 54259.000 | 3.032 | 50609 | 104868 | 109029 |
| 天然气2606 | 3.032 | 0.072 | 2.430 | 2.960 | 2.994 | 3.090 | 2.967 | 3.031 | 54259.000 | 3.032 | 50609 | 104868 | 109029 |
| 天然气2704 | 2.932 | 0.034 | 1.170 | 2.898 | 2.913 | 2.949 | 2.913 | 2.931 | 3527.000 | 2.932 | 2839 | 6366 | 96319 |
| 天然气2703 | 3.184 | 0.039 | 1.240 | 3.145 | 3.168 | 3.204 | 3.161 | 3.185 | 5903.000 | 3.187 | 4409 | 10312 | 95075 |
| NYMEX汽油 | 3.6072 | 0.0508 | 1.4300 | 3.5564 | 3.5600 | 3.6257 | 3.5160 | 3.6066 | 17483.0000 | 3.6074 | 15079 | 32562 | 90078 |
| NYMEX汽油2607 | 3.6072 | 0.0508 | 1.4300 | 3.5564 | 3.5600 | 3.6257 | 3.5160 | 3.6066 | 17483.0000 | 3.6074 | 15079 | 32562 | 90078 |
| 天然气2612 | 4.158 | 0.033 | 0.800 | 4.125 | 4.142 | 4.195 | 4.129 | 4.158 | 3311.000 | 4.160 | 2457 | 5768 | 88553 |
| 天然气2611 | 3.510 | 0.050 | 1.450 | 3.460 | 3.484 | 3.535 | 3.463 | 3.510 | 5580.000 | 3.512 | 6011 | 11591 | 84515 |
| 天然气2608 | 3.235 | 0.069 | 2.180 | 3.166 | 3.189 | 3.270 | 3.170 | 3.235 | 12261.000 | 3.236 | 9766 | 22027 | 83519 |
| NYMEX原油2610 | 89.86 | 1.55 | 1.76 | 88.31 | 88.73 | 90.54 | 87.15 | 89.85 | 20679.00 | 89.88 | 20425 | 41104 | 80936 |
| NYMEX原油2611 | 86.92 | 1.32 | 1.54 | 85.60 | 86.85 | 87.53 | 84.62 | 86.93 | 12288.00 | 86.96 | 13157 | 25445 | 71066 |
| NYMEX原油2606 | 106.68 | 1.26 | 1.20 | 105.42 | 106.00 | 108.70 | 102.65 | 106.59 | 20310.00 | 106.66 | 19018 | 39328 | 68684 |
| NYMEX燃油 | 3.9990 | 0.0778 | 1.9800 | 3.9212 | 3.9301 | 4.0410 | 3.8978 | 3.9959 | 12542.0000 | 3.9976 | 12777 | 25319 | 66748 |
| NYMEX燃油2607 | 3.9990 | 0.0778 | 1.9800 | 3.9212 | 3.9301 | 4.0410 | 3.8978 | 3.9959 | 12545.0000 | 3.9976 | 12774 | 25319 | 66748 |
| NYMEX汽油2606 | 3.7486 | 0.0467 | 1.2600 | 3.7019 | 3.7060 | 3.7700 | 3.6619 | 3.7481 | 7464.0000 | 3.7489 | 6228 | 13692 | 61064 |
| NYMEX原油2701 | 82.55 | 0.94 | 1.15 | 81.61 | 82.33 | 83.03 | 80.81 | 82.57 | 5817.00 | 82.60 | 5471 | 11288 | 60090 |
| NYMEX原油2703 | 79.77 | 0.75 | 0.95 | 79.02 | 79.43 | 80.26 | 78.37 | 79.74 | 6807.00 | 79.78 | 8512 | 15319 | 55991 |
| 天然气2702 | 4.117 | 0.033 | 0.810 | 4.084 | 4.102 | 4.154 | 4.094 | 4.115 | 2913.000 | 4.117 | 2750 | 5663 | 55798 |
| 天然气2705 | 2.913 | 0.030 | 1.040 | 2.883 | 2.897 | 2.930 | 2.897 | 2.912 | 1014.000 | 2.915 | 1105 | 2119 | 52775 |
| NYMEX铂金 | 1976.6 | -15.2 | -0.8 | 1991.8 | 1980.1 | 2000.8 | 1955.0 | 1976.2 | 6321.0 | 1976.8 | 5886 | 12207 | 49536 |
| 数据时间:2026-05-19
|

广告