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 |
| NYMEX原油 | 93.94 | 3.04 | 3.34 | 90.90 | 98.00 | 119.48 | 93.07 | 93.89 | 441673.00 | 93.92 | 437592 | 879265 | 249639 |
| NYMEX原油2604 | 93.94 | 3.04 | 3.34 | 90.90 | 98.00 | 119.48 | 93.07 | 93.89 | 441673.00 | 93.92 | 437592 | 879265 | 249639 |
| NYMEX原油2612 | 70.77 | 1.53 | 2.21 | 69.24 | 70.36 | 76.83 | 68.96 | 70.75 | 165891.00 | 70.77 | 143222 | 309113 | 242369 |
| NYMEX原油2605 | 90.63 | 3.11 | 3.55 | 87.52 | 91.91 | 113.41 | 90.07 | 90.61 | 289053.00 | 90.63 | 266311 | 555364 | 241086 |
| 天然气2605 | 3.109 | -0.091 | -2.840 | 3.200 | 3.310 | 3.488 | 3.079 | 3.108 | 53038.000 | 3.110 | 47259 | 100297 | 234728 |
| NYMEX原油2606 | 85.89 | 3.70 | 4.50 | 82.19 | 85.00 | 104.34 | 84.78 | 85.89 | 212500.00 | 85.91 | 199867 | 412367 | 218895 |
| 天然气 | 3.101 | -0.085 | -2.670 | 3.186 | 3.304 | 3.494 | 3.072 | 3.101 | 97629.000 | 3.102 | 89412 | 187041 | 180400 |
| 天然气2604 | 3.101 | -0.085 | -2.670 | 3.186 | 3.304 | 3.494 | 3.072 | 3.101 | 97629.000 | 3.102 | 89412 | 187041 | 180400 |
| 天然气2610 | 3.676 | -0.070 | -1.870 | 3.746 | 3.850 | 3.994 | 3.643 | 3.675 | 33238.000 | 3.676 | 27769 | 61007 | 149560 |
| NYMEX原油2607 | 81.71 | 3.77 | 4.84 | 77.94 | 80.00 | 96.05 | 80.00 | 81.66 | 89767.00 | 81.69 | 92264 | 182031 | 117412 |
| 天然气2701 | 5.075 | -0.202 | -3.830 | 5.277 | 5.455 | 5.580 | 5.074 | 5.074 | 22139.000 | 5.075 | 21595 | 43734 | 112284 |
| NYMEX原油2609 | 75.76 | 2.78 | 3.81 | 72.98 | 74.01 | 84.49 | 73.80 | 75.72 | 70464.00 | 75.76 | 70196 | 140660 | 108756 |
| NYMEX原油2706 | 66.93 | 0.98 | 1.49 | 65.95 | 66.62 | 71.11 | 65.68 | 66.93 | 39681.00 | 66.94 | 34481 | 74162 | 105720 |
| 天然气2607 | 3.541 | -0.082 | -2.260 | 3.623 | 3.751 | 3.881 | 3.511 | 3.539 | 20617.000 | 3.541 | 19386 | 40003 | 102225 |
| 天然气2609 | 3.612 | -0.074 | -2.010 | 3.686 | 3.819 | 3.932 | 3.580 | 3.611 | 11923.000 | 3.613 | 11054 | 22977 | 92454 |
| NYMEX汽油 | 2.7961 | 0.0495 | 1.8000 | 2.7466 | 2.8400 | 3.2205 | 2.7852 | 2.7956 | 42004.0000 | 2.7965 | 38402 | 80406 | 88552 |
| NYMEX汽油2604 | 2.7961 | 0.0495 | 1.8000 | 2.7466 | 2.8400 | 3.2205 | 2.7852 | 2.7956 | 42004.0000 | 2.7965 | 38402 | 80406 | 88552 |
| 天然气2704 | 3.227 | -0.008 | -0.250 | 3.235 | 3.259 | 3.310 | 3.184 | 3.226 | 13429.000 | 3.229 | 9564 | 22993 | 84352 |
| NYMEX汽油2605 | 2.7513 | 0.0530 | 1.9600 | 2.6983 | 2.7786 | 3.1468 | 2.7410 | 2.7511 | 51670.0000 | 2.7519 | 55578 | 107248 | 82611 |
| 天然气2612 | 4.695 | -0.148 | -3.060 | 4.843 | 4.870 | 5.117 | 4.688 | 4.694 | 11120.000 | 4.696 | 11393 | 22513 | 79320 |
| NYMEX原油2608 | 78.32 | 3.30 | 4.40 | 75.02 | 76.42 | 89.54 | 76.36 | 78.32 | 54712.00 | 78.35 | 54191 | 108903 | 76178 |
| NYMEX原油2610 | 73.82 | 2.41 | 3.37 | 71.41 | 71.74 | 80.78 | 71.70 | 73.65 | 38627.00 | 73.68 | 36753 | 75380 | 73827 |
| 天然气2606 | 3.268 | -0.083 | -2.480 | 3.351 | 3.429 | 3.622 | 3.239 | 3.267 | 23244.000 | 3.269 | 20662 | 43906 | 70875 |
| NYMEX燃油 | 3.5764 | -0.0460 | -1.2700 | 3.6224 | 3.7821 | 4.4715 | 3.5614 | 3.5766 | 31305.0000 | 3.5788 | 28482 | 59787 | 65068 |
| NYMEX燃油2604 | 3.5764 | -0.0460 | -1.2700 | 3.6224 | 3.7821 | 4.4715 | 3.5614 | 3.5766 | 31305.0000 | 3.5788 | 28482 | 59787 | 65068 |
| 天然气2611 | 3.958 | -0.070 | -1.740 | 4.028 | 4.153 | 4.280 | 3.932 | 3.955 | 10039.000 | 3.957 | 7656 | 17695 | 63915 |
| NYMEX汽油2606 | 2.6746 | 0.0442 | 1.6800 | 2.6304 | 2.7000 | 3.0407 | 2.6642 | 2.6745 | 50622.0000 | 2.6750 | 52586 | 103208 | 60549 |
| 天然气2608 | 3.630 | -0.076 | -2.050 | 3.706 | 3.840 | 3.956 | 3.599 | 3.629 | 11420.000 | 3.631 | 10613 | 22033 | 59448 |
| 天然气2703 | 3.594 | -0.075 | -2.040 | 3.669 | 3.718 | 3.838 | 3.581 | 3.580 | 10639.000 | 3.583 | 8314 | 18953 | 57472 |
| NYMEX原油2611 | 71.94 | 1.71 | 2.43 | 70.23 | 70.92 | 78.48 | 70.17 | 72.05 | 27564.00 | 72.07 | 28917 | 56481 | 56563 |
| 数据时间:2026-03-10
|

广告