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 | 64.84 | 1.50 | 2.37 | 63.34 | 63.64 | 65.15 | 63.55 | 64.83 | 99401.00 | 64.85 | 80052 | 179453 | 599605 |
| 布伦特原油2604 | 64.84 | 1.50 | 2.37 | 63.34 | 63.64 | 65.15 | 63.55 | 64.83 | 99401.00 | 64.85 | 80052 | 179453 | 599605 |
| 布伦特原油2605 | 64.40 | 1.43 | 2.27 | 62.97 | 63.28 | 64.73 | 63.18 | 64.40 | 52893.00 | 64.41 | 45933 | 98826 | 386861 |
| 布伦特原油2603 | 65.63 | 1.57 | 2.45 | 64.06 | 64.38 | 65.94 | 64.29 | 65.62 | 88850.00 | 65.63 | 69465 | 158315 | 371240 |
| 布伦特原油2606 | 64.14 | 1.38 | 2.20 | 62.76 | 63.05 | 64.46 | 62.95 | 64.12 | 32614.00 | 64.14 | 25640 | 58254 | 319470 |
| 布伦特原油2612 | 63.37 | 1.11 | 1.78 | 62.26 | 62.48 | 63.70 | 62.42 | 63.36 | 16170.00 | 63.37 | 15559 | 31729 | 264259 |
| 重柴油当月连续 | 668.75 | 5.25 | 0.79 | 663.50 | 660.50 | 671.50 | 656.25 | 668.50 | 31743.00 | 668.75 | 28381 | 60124 | 240136 |
| 重柴油2603 | 668.75 | 5.25 | 0.79 | 663.50 | 660.50 | 671.50 | 656.25 | 668.50 | 31743.00 | 668.75 | 28381 | 60124 | 240136 |
| 布伦特原油2607 | 63.95 | 1.34 | 2.14 | 62.61 | 62.88 | 64.24 | 62.79 | 63.92 | 10354.00 | 63.93 | 8114 | 18468 | 152121 |
| 重柴油2604 | 656.25 | 5.25 | 0.81 | 651.00 | 649.00 | 659.00 | 645.25 | 656.00 | 17028.00 | 656.25 | 10681 | 27709 | 146018 |
| 布伦特原油2609 | 63.62 | 1.21 | 1.94 | 62.41 | 62.63 | 63.95 | 62.57 | 63.61 | 7870.00 | 63.63 | 7894 | 15764 | 131173 |
| 布伦特原油2706 | 63.69 | 1.10 | 1.76 | 62.59 | 62.85 | 63.87 | 62.75 | 63.54 | 3626.00 | 63.56 | 5491 | 9117 | 124951 |
| 重柴油2602 | 676.25 | 5.00 | 0.74 | 671.25 | 668.50 | 678.50 | 662.50 | 675.50 | 19387.00 | 676.00 | 10117 | 29504 | 112961 |
| 重柴油2606 | 638.50 | 5.50 | 0.87 | 633.00 | 632.00 | 641.00 | 629.25 | 638.25 | 13212.00 | 638.50 | 9031 | 22243 | 109818 |
| 布伦特原油2608 | 63.77 | 1.27 | 2.03 | 62.50 | 62.74 | 64.09 | 62.67 | 63.75 | 7789.00 | 63.77 | 4785 | 12574 | 108252 |
| 天然气2603 | 92.75 | 4.31 | 4.87 | 88.44 | 86.85 | 93.30 | 84.15 | 92.70 | 5115.00 | 92.82 | 5295 | 10410 | 94915 |
| 重柴油2605 | 646.50 | 5.50 | 0.86 | 641.00 | 639.25 | 649.00 | 636.25 | 646.25 | 8048.00 | 646.50 | 9592 | 17640 | 86473 |
| 布伦特原油2611 | 63.45 | 1.16 | 1.86 | 62.29 | 62.50 | 63.75 | 62.45 | 63.42 | 2334.00 | 63.43 | 2237 | 4571 | 80752 |
| 布伦特原油2610 | 63.53 | 1.20 | 1.93 | 62.33 | 62.56 | 63.84 | 62.50 | 63.50 | 2715.00 | 63.51 | 2442 | 5157 | 77591 |
| 重柴油2612 | 621.25 | 4.50 | 0.73 | 616.75 | 616.00 | 623.25 | 613.25 | 620.75 | 3178.00 | 621.00 | 3161 | 6339 | 65238 |
| 布伦特原油2702 | 63.35 | 1.10 | 1.77 | 62.25 | 62.58 | 63.53 | 62.49 | 63.29 | 680.00 | 63.32 | 631 | 1311 | 63328 |
| 天然气当月连续 | 104.30 | 3.55 | 3.52 | 100.75 | 98.04 | 105.00 | 95.52 | 104.33 | 7170.00 | 104.42 | 6775 | 13945 | 62680 |
| 天然气2602 | 104.30 | 3.55 | 3.52 | 100.75 | 98.04 | 105.00 | 95.52 | 104.33 | 7170.00 | 104.42 | 6775 | 13945 | 62680 |
| 布伦特原油2701 | 63.37 | 1.13 | 1.82 | 62.24 | 62.47 | 63.62 | 62.46 | 63.31 | 818.00 | 63.33 | 1655 | 2473 | 62671 |
| 重柴油2607 | 633.75 | 5.00 | 0.80 | 628.75 | 627.25 | 636.00 | 625.50 | 633.25 | 3761.00 | 633.50 | 2184 | 5945 | 59613 |
| 布伦特原油2703 | 63.05 | 0.74 | 1.19 | 62.31 | 63.05 | 63.05 | 63.05 | 63.07 | 829.00 | 63.85 | 1338 | 2167 | 54348 |
| 重柴油2608 | 630.50 | 4.50 | 0.72 | 626.00 | 625.00 | 633.00 | 622.75 | 630.25 | 3079.00 | 630.50 | 3016 | 6095 | 50038 |
| 重柴油2609 | 630.50 | 5.50 | 0.88 | 625.00 | 623.75 | 630.50 | 621.75 | 629.00 | 1924.00 | 629.25 | 2756 | 4680 | 49367 |
| 天然气2604 | 80.33 | 1.90 | 2.42 | 78.43 | 77.40 | 80.76 | 75.33 | 80.32 | 1580.00 | 80.55 | 2110 | 3690 | 36560 |
| 重柴油2610 | 629.75 | 4.50 | 0.72 | 625.25 | 625.00 | 629.75 | 621.75 | 629.00 | 748.00 | 629.25 | 903 | 1651 | 31994 |
| 数据时间:2026-01-23
|

广告