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 | 98.09 | 2.54 | 2.66 | 95.55 | 94.46 | 98.75 | 92.47 | 98.00 | 220022.00 | 98.50 | 200124 | 420146 | 325561 |
| NYMEX原油2605 | 98.09 | 2.54 | 2.66 | 95.55 | 94.46 | 98.75 | 92.47 | 98.00 | 220022.00 | 98.50 | 200124 | 420146 | 325561 |
| 天然气2605 | 3.070 | -0.056 | -1.790 | 3.126 | 3.083 | 3.136 | 3.012 | 3.050 | 56774.000 | 3.103 | 44070 | 100844 | 294658 |
| NYMEX原油2612 | 77.89 | -0.52 | -0.66 | 78.41 | 77.69 | 78.95 | 76.00 | 77.75 | 56749.00 | 78.45 | 51022 | 107771 | 246066 |
| NYMEX原油2606 | 94.21 | 1.25 | 1.34 | 92.96 | 91.86 | 95.40 | 89.68 | 94.06 | 114612.00 | 95.50 | 97002 | 211614 | 219284 |
| NYMEX原油2706 | 74.09 | -0.46 | -0.62 | 74.55 | 73.90 | 74.99 | 72.66 | 73.30 | 22744.00 | 74.80 | 17551 | 40295 | 125943 |
| 天然气2610 | 3.607 | -0.005 | -0.140 | 3.612 | 3.588 | 3.619 | 3.536 | 3.500 | 17471.000 | 3.619 | 11847 | 29318 | 121320 |
| NYMEX原油2607 | 89.99 | 0.02 | 0.02 | 89.97 | 88.67 | 91.50 | 86.57 | 87.00 | 54266.00 | 92.00 | 49719 | 103985 | 120424 |
| NYMEX汽油 | 3.2593 | 0.1615 | 5.2100 | 3.0978 | 3.0893 | 3.2809 | 3.0372 | 3.2575 | 33869.0000 | 3.2700 | 29314 | 63183 | 115430 |
| NYMEX汽油2605 | 3.2593 | 0.1615 | 5.2100 | 3.0978 | 3.0893 | 3.2809 | 3.0372 | 3.2575 | 33869.0000 | 3.2700 | 29314 | 63183 | 115430 |
| NYMEX原油2609 | 83.00 | -0.76 | -0.91 | 83.76 | 81.51 | 84.39 | 80.61 | 80.00 | 31703.00 | 85.85 | 25372 | 57075 | 113135 |
| 天然气2609 | 3.547 | -0.006 | -0.170 | 3.553 | 3.522 | 3.557 | 3.475 | 3.480 | 9059.000 | 3.800 | 5149 | 14208 | 105122 |
| 天然气2701 | 5.377 | 0.035 | 0.660 | 5.342 | 5.321 | 5.401 | 5.294 | 5.050 | 9011.000 | 5.500 | 6425 | 15436 | 93326 |
| 天然气2704 | 3.321 | -0.015 | -0.450 | 3.336 | 3.294 | 3.336 | 3.265 | 3.300 | 5102.000 | 3.350 | 3534 | 8636 | 88244 |
| 天然气2607 | 3.473 | -0.018 | -0.520 | 3.491 | 3.461 | 3.497 | 3.402 | 3.400 | 18778.000 | 3.510 | 11495 | 30273 | 85547 |
| NYMEX原油2608 | 86.08 | -0.56 | -0.65 | 86.64 | 85.05 | 87.58 | 83.22 | 84.00 | 27370.00 | 89.00 | 26544 | 53914 | 79334 |
| NYMEX原油2610 | 80.66 | -0.71 | -0.87 | 81.37 | 79.61 | 81.90 | 78.64 | 78.00 | 16002.00 | 83.50 | 15922 | 31924 | 77877 |
| 天然气2612 | 4.852 | -0.007 | -0.140 | 4.859 | 4.842 | 4.882 | 4.793 | 4.790 | 5801.000 | 4.950 | 4319 | 10120 | 75772 |
| 天然气2606 | 3.204 | -0.039 | -1.200 | 3.243 | 3.201 | 3.248 | 3.139 | 3.164 | 23687.000 | 3.217 | 14416 | 38103 | 74901 |
| 天然气 | 3.096 | -0.070 | -2.210 | 3.166 | 3.120 | 3.169 | 3.045 | 3.090 | 57087.000 | 3.120 | 44049 | 101136 | 67724 |
| 天然气2604 | 3.096 | -0.070 | -2.210 | 3.166 | 3.120 | 3.169 | 3.045 | 3.090 | 57087.000 | 3.120 | 44049 | 101136 | 67724 |
| NYMEX原油2611 | 79.10 | -0.58 | -0.73 | 79.68 | 78.17 | 80.12 | 77.17 | 78.33 | 12738.00 | 117.61 | 9972 | 22710 | 64123 |
| NYMEX燃油2605 | 4.2965 | 0.2001 | 4.8800 | 4.0964 | 4.1028 | 4.3308 | 3.9797 | 4.1021 | 19912.0000 | 4.3499 | 20667 | 40579 | 64104 |
| NYMEX燃油 | 4.2965 | 0.2001 | 4.8800 | 4.0964 | 4.1028 | 4.3308 | 3.9797 | 4.1021 | 19912.0000 | 4.3499 | 20667 | 40579 | 64104 |
| 天然气2703 | 3.725 | -0.023 | -0.610 | 3.748 | 3.700 | 3.765 | 3.677 | 3.250 | 4775.000 | 3.729 | 3734 | 8509 | 62385 |
| NYMEX汽油2606 | 3.1397 | 0.1233 | 4.0900 | 3.0164 | 2.9995 | 3.1585 | 2.9528 | 3.0070 | 27352.0000 | 3.1467 | 23109 | 50461 | 62321 |
| 天然气2611 | 3.934 | -0.014 | -0.350 | 3.948 | 3.890 | 3.949 | 3.876 | 3.674 | 4688.000 | 5.500 | 4230 | 8918 | 60242 |
| 天然气2608 | 3.561 | -0.010 | -0.280 | 3.571 | 3.542 | 3.572 | 3.490 | 3.502 | 6684.000 | 3.750 | 6732 | 13416 | 58582 |
| NYMEX原油2703 | 75.41 | -0.42 | -0.55 | 75.83 | 75.24 | 76.31 | 73.85 | 65.88 | 7145.00 | 78.40 | 6029 | 13174 | 53205 |
| NYMEX原油2701 | 76.88 | -0.47 | -0.61 | 77.35 | 76.17 | 77.66 | 75.50 | 60.00 | 3608.00 | 97.77 | 4588 | 8196 | 50151 |
| 数据时间:2026-03-21
|

广告