伦敦石油交易所
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 |
布伦特原油当月连续 | 74.15 | -2.95 | -3.83 | 77.10 | 77.04 | 77.59 | 74.11 | 74.14 | 118665.00 | 74.15 | 108364 | 227029 | 514486 |
布伦特原油2308 | 74.15 | -2.95 | -3.83 | 77.10 | 77.04 | 77.59 | 74.11 | 74.14 | 118665.00 | 74.15 | 108364 | 227029 | 514486 |
布伦特原油2309 | 74.01 | -2.87 | -3.73 | 76.88 | 76.76 | 77.35 | 73.98 | 74.00 | 72870.00 | 74.02 | 50032 | 122902 | 354939 |
布伦特原油2312 | 73.15 | -2.63 | -3.47 | 75.78 | 75.60 | 76.18 | 73.10 | 73.12 | 38669.00 | 73.14 | 31902 | 70571 | 274624 |
布伦特原油2310 | 73.74 | -2.76 | -3.61 | 76.50 | 76.43 | 76.94 | 73.70 | 73.71 | 31556.00 | 73.73 | 23682 | 55238 | 165372 |
布伦特原油2307 | 74.03 | -3.04 | -3.94 | 77.07 | 76.98 | 77.57 | 73.99 | 74.01 | 34092.00 | 74.03 | 25296 | 59388 | 126530 |
重柴油当月连续 | 665.50 | -19.00 | -2.78 | 684.50 | 686.50 | 690.00 | 665.25 | 665.25 | 20008.00 | 665.50 | 12025 | 32033 | 125778 |
重柴油2307 | 665.50 | -19.00 | -2.78 | 684.50 | 686.50 | 690.00 | 665.25 | 665.25 | 20008.00 | 665.50 | 12025 | 32033 | 125778 |
布伦特原油2311 | 73.45 | -2.69 | -3.53 | 76.14 | 75.97 | 76.56 | 73.41 | 73.42 | 18360.00 | 73.44 | 12218 | 30578 | 112078 |
布伦特原油2306 | - | - | - | 79.51 | - | - | - | - | 0.00 | - | 0 | 0 | 111824 |
重柴油2306 | 670.50 | -18.75 | -2.72 | 689.25 | 691.50 | 694.75 | 670.00 | 670.00 | 12997.00 | 670.50 | 9846 | 22843 | 99730 |
重柴油2312 | 668.00 | -14.00 | -2.05 | 682.00 | 684.00 | 687.00 | 667.25 | 667.00 | 5059.00 | 667.50 | 3660 | 8719 | 98012 |
布伦特原油2406 | 71.68 | -2.35 | -3.17 | 74.03 | 73.93 | 74.25 | 71.67 | 71.64 | 8662.00 | 71.66 | 6553 | 15215 | 85391 |
布伦特原油2402 | 72.63 | -2.47 | -3.29 | 75.10 | 75.43 | 75.43 | 72.63 | 72.53 | 2800.00 | 72.56 | 4107 | 6907 | 66391 |
布伦特原油2305 | - | - | - | 79.74 | - | - | - | - | 0.00 | - | 0 | 0 | 66371 |
重柴油2308 | 665.25 | -18.25 | -2.67 | 683.50 | 685.75 | 689.00 | 665.00 | 664.75 | 7034.00 | 665.25 | 4510 | 11544 | 64967 |
布伦特原油2401 | 72.85 | -2.58 | -3.42 | 75.43 | 75.26 | 75.77 | 72.85 | 72.81 | 5274.00 | 72.84 | 4954 | 10228 | 64831 |
重柴油2310 | 674.25 | -14.25 | -2.07 | 688.50 | 690.00 | 693.75 | 673.50 | 673.25 | 4285.00 | 673.75 | 1958 | 6243 | 61702 |
布伦特原油2403 | 72.29 | -2.52 | -3.37 | 74.81 | 75.00 | 75.00 | 72.29 | 72.28 | 6595.00 | 72.30 | 6174 | 12769 | 59927 |
重柴油2309 | 667.75 | -18.25 | -2.66 | 686.00 | 688.00 | 691.50 | 667.50 | 667.50 | 5400.00 | 667.75 | 2593 | 7993 | 57344 |
天然气当月连续 | 57.56 | 2.22 | 4.01 | 55.34 | 54.85 | 58.34 | 52.64 | 57.50 | 1325.00 | 57.79 | 2180 | 3505 | 39185 |
天然气2307 | 57.56 | 2.22 | 4.01 | 55.34 | 54.85 | 58.34 | 52.64 | 57.50 | 1325.00 | 57.79 | 2180 | 3505 | 39185 |
重柴油2311 | 672.00 | -14.25 | -2.08 | 686.25 | 689.25 | 691.50 | 671.50 | 671.25 | 2516.00 | 671.75 | 1057 | 3573 | 35369 |
重柴油2406 | 660.00 | -12.75 | -1.90 | 672.75 | 677.25 | 677.25 | 660.00 | 659.25 | 1124.00 | 659.75 | 799 | 1923 | 29522 |
重柴油2403 | 668.50 | -11.00 | -1.62 | 679.50 | 681.25 | 684.25 | 666.75 | 665.00 | 1227.00 | 665.75 | 1050 | 2277 | 24235 |
天然气2309 | 71.78 | 0.96 | 1.36 | 70.82 | 69.29 | 72.61 | 68.99 | 71.05 | 360.00 | 72.04 | 240 | 600 | 22500 |
布伦特原油2404 | 72.16 | -2.36 | -3.17 | 74.52 | 73.96 | 74.09 | 72.16 | 72.03 | 1324.00 | 72.06 | 1372 | 2696 | 20928 |
天然气2308 | 64.31 | 1.12 | 1.77 | 63.19 | 64.98 | 64.98 | 63.70 | 64.25 | 400.00 | 64.54 | 505 | 905 | 20635 |
重柴油2401 | 667.00 | -14.50 | -2.13 | 681.50 | 682.75 | 686.00 | 667.00 | 666.50 | 811.00 | 667.25 | 325 | 1136 | 20312 |
布伦特原油2405 | 71.94 | -2.32 | -3.12 | 74.26 | 74.26 | 74.28 | 71.94 | 71.82 | 729.00 | 71.84 | 1086 | 1815 | 20286 |
数据时间:2023-05-30
|