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2606 | 88.62 | 0.43 | 0.49 | 88.19 | 88.80 | 90.45 | 84.70 | 88.61 | 85580.00 | 88.62 | 76048 | 161628 | 311471 |
| NYMEX原油2612 | 76.46 | 0.72 | 0.95 | 75.74 | 75.87 | 76.78 | 74.65 | 76.45 | 35310.00 | 76.46 | 26657 | 61967 | 259461 |
| 天然气2607 | 3.040 | -0.020 | -0.650 | 3.060 | 3.063 | 3.076 | 3.026 | 3.040 | 14351.000 | 3.041 | 17078 | 31429 | 205291 |
| 天然气2606 | 2.752 | -0.008 | -0.290 | 2.760 | 2.765 | 2.780 | 2.731 | 2.751 | 18676.000 | 2.752 | 18744 | 37420 | 160407 |
| 天然气 | 2.596 | -0.003 | -0.120 | 2.599 | 2.599 | 2.628 | 2.570 | 2.596 | 34425.000 | 2.597 | 29251 | 63676 | 151245 |
| 天然气2605 | 2.596 | -0.003 | -0.120 | 2.599 | 2.599 | 2.628 | 2.570 | 2.596 | 34425.000 | 2.597 | 29251 | 63676 | 151245 |
| NYMEX原油 | 91.76 | 0.48 | 0.53 | 91.28 | 92.02 | 93.30 | 86.96 | 91.76 | 86630.00 | 91.78 | 81863 | 168493 | 142452 |
| NYMEX原油2605 | 91.76 | 0.48 | 0.53 | 91.28 | 92.02 | 93.30 | 86.96 | 91.76 | 86630.00 | 91.78 | 81863 | 168493 | 142452 |
| NYMEX原油2607 | 85.53 | 0.62 | 0.73 | 84.91 | 85.54 | 86.88 | 82.23 | 85.53 | 42930.00 | 85.55 | 37285 | 80215 | 138618 |
| NYMEX原油2609 | 80.39 | 0.80 | 1.01 | 79.59 | 79.94 | 81.02 | 77.97 | 80.37 | 21410.00 | 80.38 | 19487 | 40897 | 136624 |
| NYMEX原油2706 | 73.37 | 1.08 | 1.49 | 72.29 | 72.36 | 73.43 | 71.69 | 73.36 | 10194.00 | 73.39 | 9378 | 19572 | 123681 |
| 天然气2609 | 3.107 | -0.007 | -0.220 | 3.114 | 3.116 | 3.126 | 3.085 | 3.106 | 5930.000 | 3.107 | 4474 | 10404 | 113443 |
| 天然气2610 | 3.173 | -0.009 | -0.280 | 3.182 | 3.181 | 3.193 | 3.153 | 3.172 | 7667.000 | 3.173 | 6526 | 14193 | 108294 |
| NYMEX原油2608 | 82.65 | 0.90 | 1.10 | 81.75 | 81.99 | 83.44 | 79.64 | 82.61 | 24397.00 | 82.63 | 23429 | 47826 | 107293 |
| 天然气2701 | 4.560 | -0.051 | -1.110 | 4.611 | 4.606 | 4.613 | 4.547 | 4.559 | 5083.000 | 4.561 | 4324 | 9407 | 106155 |
| 天然气2704 | 2.930 | 0.009 | 0.310 | 2.921 | 2.912 | 2.940 | 2.907 | 2.931 | 2647.000 | 2.935 | 3924 | 6571 | 89159 |
| NYMEX原油2610 | 78.64 | 0.76 | 0.98 | 77.88 | 78.02 | 79.08 | 77.17 | 78.58 | 9775.00 | 78.61 | 8828 | 18603 | 83395 |
| 天然气2612 | 4.122 | -0.033 | -0.790 | 4.155 | 4.149 | 4.158 | 4.106 | 4.122 | 2440.000 | 4.124 | 1875 | 4315 | 82548 |
| 天然气2703 | 3.194 | 0.008 | 0.250 | 3.186 | 3.182 | 3.206 | 3.173 | 3.193 | 3289.000 | 3.196 | 4422 | 7711 | 76289 |
| NYMEX原油2611 | 77.45 | 0.75 | 0.98 | 76.70 | 76.79 | 77.79 | 76.09 | 77.38 | 7012.00 | 77.41 | 5684 | 12696 | 74279 |
| NYMEX汽油 | 3.0698 | 0.0303 | 1.0000 | 3.0395 | 3.0387 | 3.1000 | 2.9952 | 3.0694 | 12258.0000 | 3.0701 | 12120 | 24378 | 72864 |
| NYMEX汽油2605 | 3.0698 | 0.0303 | 1.0000 | 3.0395 | 3.0387 | 3.1000 | 2.9952 | 3.0694 | 12258.0000 | 3.0701 | 12120 | 24378 | 72864 |
| 天然气2608 | 3.122 | -0.014 | -0.450 | 3.136 | 3.137 | 3.148 | 3.106 | 3.121 | 5829.000 | 3.122 | 3872 | 9701 | 72418 |
| NYMEX汽油2606 | 3.0102 | 0.0398 | 1.3400 | 2.9704 | 2.9848 | 3.0316 | 2.9256 | 3.0097 | 22678.0000 | 3.0103 | 22670 | 45348 | 68808 |
| 天然气2611 | 3.428 | -0.009 | -0.260 | 3.437 | 3.436 | 3.448 | 3.407 | 3.427 | 2753.000 | 3.429 | 2595 | 5348 | 56710 |
| NYMEX汽油2607 | 2.9243 | 0.0428 | 1.4900 | 2.8815 | 2.8850 | 2.9379 | 2.8438 | 2.9234 | 11802.0000 | 2.9240 | 12340 | 24142 | 54561 |
| NYMEX原油2703 | 74.46 | 0.83 | 1.13 | 73.63 | 73.67 | 74.58 | 73.18 | 74.47 | 5327.00 | 74.50 | 4391 | 9718 | 54312 |
| NYMEX燃油 | 3.6032 | 0.1306 | 3.7600 | 3.4726 | 3.4995 | 3.6177 | 3.4286 | 3.5999 | 12969.0000 | 3.6010 | 12678 | 25647 | 51282 |
| NYMEX燃油2606 | 3.6032 | 0.1306 | 3.7600 | 3.4726 | 3.4995 | 3.6177 | 3.4286 | 3.5999 | 12969.0000 | 3.6010 | 12678 | 25647 | 51282 |
| NYMEX原油2701 | 75.65 | 0.73 | 0.97 | 74.92 | 74.99 | 75.86 | 74.38 | 75.66 | 2381.00 | 75.69 | 4521 | 6902 | 50779 |
| 数据时间:2026-04-16
|

广告