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 | 3.215 | 0.091 | 2.910 | 3.124 | 3.145 | 3.220 | 3.125 | 3.215 | 6724.000 | 3.216 | 6900 | 13624 | 296390 |
| NYMEX原油 | 102.40 | 1.38 | 1.37 | 101.02 | 101.74 | 104.37 | 101.57 | 102.39 | 28787.00 | 102.41 | 26070 | 54857 | 281706 |
| NYMEX原油2607 | 102.40 | 1.38 | 1.37 | 101.02 | 101.74 | 104.37 | 101.57 | 102.39 | 28826.00 | 102.41 | 26031 | 54857 | 281706 |
| NYMEX原油2612 | 84.48 | 1.06 | 1.27 | 83.42 | 83.65 | 85.07 | 83.65 | 84.48 | 6760.00 | 84.50 | 6418 | 13178 | 262300 |
| NYMEX原油2608 | 97.51 | 1.37 | 1.43 | 96.14 | 96.95 | 99.11 | 96.65 | 97.50 | 9622.00 | 97.52 | 8496 | 18118 | 146569 |
| NYMEX原油2706 | 77.60 | 0.82 | 1.07 | 76.78 | 77.18 | 77.76 | 76.79 | 77.61 | 2106.00 | 77.64 | 2035 | 4141 | 143829 |
| NYMEX原油2609 | 93.14 | 1.31 | 1.43 | 91.83 | 92.50 | 94.43 | 92.29 | 93.14 | 5774.00 | 93.16 | 6022 | 11796 | 137145 |
| 天然气2610 | 3.266 | 0.085 | 2.670 | 3.181 | 3.200 | 3.269 | 3.186 | 3.265 | 1927.000 | 3.267 | 1371 | 3298 | 130966 |
| 天然气2701 | 4.613 | 0.063 | 1.380 | 4.550 | 4.565 | 4.621 | 4.565 | 4.615 | 1234.000 | 4.618 | 437 | 1671 | 126688 |
| 天然气2609 | 3.213 | 0.084 | 2.680 | 3.129 | 3.155 | 3.219 | 3.133 | 3.216 | 1166.000 | 3.218 | 717 | 1883 | 109951 |
| 天然气 | 3.059 | 0.099 | 3.340 | 2.960 | 2.994 | 3.065 | 2.967 | 3.059 | 10159.000 | 3.060 | 9845 | 20004 | 109520 |
| 天然气2606 | 3.059 | 0.099 | 3.340 | 2.960 | 2.994 | 3.065 | 2.967 | 3.059 | 10159.000 | 3.060 | 9845 | 20004 | 109520 |
| 天然气2704 | 2.944 | 0.046 | 1.590 | 2.898 | 2.913 | 2.948 | 2.913 | 2.944 | 423.000 | 2.945 | 312 | 735 | 96322 |
| 天然气2703 | 3.204 | 0.059 | 1.880 | 3.145 | 3.168 | 3.204 | 3.161 | 3.199 | 595.000 | 3.201 | 449 | 1044 | 95082 |
| NYMEX汽油 | 3.5891 | 0.0327 | 0.9200 | 3.5564 | 3.5600 | 3.6053 | 3.5496 | 3.5887 | 3082.0000 | 3.5897 | 2438 | 5520 | 90217 |
| NYMEX汽油2607 | 3.5891 | 0.0327 | 0.9200 | 3.5564 | 3.5600 | 3.6053 | 3.5496 | 3.5887 | 3082.0000 | 3.5897 | 2438 | 5520 | 90217 |
| 天然气2612 | 4.190 | 0.065 | 1.580 | 4.125 | 4.142 | 4.194 | 4.129 | 4.189 | 448.000 | 4.192 | 395 | 843 | 88733 |
| 天然气2608 | 3.257 | 0.091 | 2.870 | 3.166 | 3.189 | 3.260 | 3.170 | 3.257 | 1211.000 | 3.258 | 1183 | 2394 | 84929 |
| 天然气2611 | 3.530 | 0.070 | 2.020 | 3.460 | 3.484 | 3.534 | 3.463 | 3.530 | 1193.000 | 3.532 | 654 | 1847 | 84549 |
| NYMEX原油2610 | 89.58 | 1.27 | 1.44 | 88.31 | 88.73 | 90.54 | 88.73 | 89.53 | 3246.00 | 89.56 | 3523 | 6769 | 80941 |
| NYMEX原油2611 | 86.77 | 1.17 | 1.37 | 85.60 | 86.85 | 87.53 | 85.99 | 86.74 | 2157.00 | 86.78 | 2725 | 4882 | 71076 |
| NYMEX原油2606 | 106.52 | 1.10 | 1.04 | 105.42 | 106.00 | 108.70 | 105.00 | 106.51 | 3462.00 | 106.54 | 3767 | 7229 | 68684 |
| NYMEX燃油 | 3.9830 | 0.0618 | 1.5800 | 3.9212 | 3.9301 | 3.9962 | 3.9249 | 3.9806 | 1627.0000 | 3.9826 | 2206 | 3833 | 66750 |
| NYMEX燃油2607 | 3.9830 | 0.0618 | 1.5800 | 3.9212 | 3.9301 | 3.9962 | 3.9249 | 3.9806 | 1630.0000 | 3.9826 | 2203 | 3833 | 66750 |
| NYMEX汽油2606 | 3.7311 | 0.0292 | 0.7900 | 3.7019 | 3.7060 | 3.7500 | 3.6928 | 3.7307 | 1276.0000 | 3.7321 | 1118 | 2394 | 61064 |
| NYMEX原油2701 | 82.68 | 1.07 | 1.31 | 81.61 | 82.33 | 83.01 | 81.85 | 82.62 | 1322.00 | 82.66 | 1597 | 2919 | 60090 |
| NYMEX原油2703 | 79.99 | 0.97 | 1.23 | 79.02 | 79.43 | 80.20 | 79.35 | 79.96 | 1740.00 | 80.00 | 2301 | 4041 | 55992 |
| 天然气2702 | 4.150 | 0.066 | 1.620 | 4.084 | 4.102 | 4.154 | 4.101 | 4.149 | 434.000 | 4.152 | 502 | 936 | 55799 |
| 天然气2705 | 2.930 | 0.047 | 1.630 | 2.883 | 2.897 | 2.930 | 2.897 | 2.925 | 199.000 | 2.928 | 140 | 339 | 52775 |
| NYMEX铂金 | 1971.0 | -20.8 | -1.0 | 1991.8 | 1980.1 | 2000.8 | 1955.0 | 1970.2 | 2354.0 | 1971.4 | 2272 | 4626 | 49792 |
| 数据时间:2026-05-18
|

广告