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 |
| 天然气2607 | 3.054 | 0.000 | 0.000 | 3.054 | 3.041 | 3.110 | 3.007 | 3.053 | 47272.000 | 3.054 | 45511 | 92783 | 272621 |
| NYMEX原油2612 | 81.74 | -1.89 | -2.26 | 83.63 | 83.27 | 83.32 | 81.27 | 81.73 | 28079.00 | 81.74 | 20345 | 48424 | 261292 |
| NYMEX原油2607 | 96.82 | -1.69 | -1.72 | 98.51 | 98.38 | 99.09 | 96.49 | 96.80 | 84158.00 | 96.82 | 75152 | 159310 | 253471 |
| 天然气 | 2.857 | 0.014 | 0.490 | 2.843 | 2.833 | 2.927 | 2.813 | 2.856 | 58982.000 | 2.857 | 60150 | 119132 | 164787 |
| 天然气2606 | 2.857 | 0.014 | 0.490 | 2.843 | 2.833 | 2.927 | 2.813 | 2.856 | 58982.000 | 2.857 | 60150 | 119132 | 164787 |
| NYMEX原油 | 101.11 | -1.07 | -1.05 | 102.18 | 102.16 | 103.67 | 100.56 | 101.09 | 90172.00 | 101.11 | 82758 | 172930 | 163055 |
| NYMEX原油2606 | 101.11 | -1.07 | -1.05 | 102.18 | 102.16 | 103.67 | 100.56 | 101.09 | 90172.00 | 101.11 | 82758 | 172930 | 163055 |
| NYMEX原油2706 | 76.07 | -1.36 | -1.76 | 77.43 | 77.22 | 77.29 | 75.54 | 76.08 | 9791.00 | 76.10 | 8489 | 18280 | 141502 |
| NYMEX原油2608 | 92.44 | -1.95 | -2.07 | 94.39 | 94.19 | 94.49 | 92.14 | 92.44 | 37969.00 | 92.46 | 29839 | 67808 | 136097 |
| NYMEX原油2609 | 88.77 | -2.07 | -2.28 | 90.84 | 90.55 | 90.74 | 88.52 | 88.76 | 31436.00 | 88.78 | 27194 | 58630 | 126509 |
| 天然气2610 | 3.128 | -0.013 | -0.410 | 3.141 | 3.129 | 3.182 | 3.100 | 3.125 | 21579.000 | 3.126 | 14452 | 36031 | 123084 |
| 天然气2701 | 4.584 | -0.035 | -0.760 | 4.619 | 4.617 | 4.645 | 4.579 | 4.583 | 7328.000 | 4.584 | 5413 | 12741 | 122686 |
| 天然气2609 | 3.065 | -0.010 | -0.330 | 3.075 | 3.064 | 3.121 | 3.032 | 3.063 | 16249.000 | 3.065 | 18140 | 34389 | 108325 |
| 天然气2704 | 2.925 | -0.027 | -0.910 | 2.952 | 2.956 | 2.964 | 2.921 | 2.924 | 4814.000 | 2.927 | 3918 | 8732 | 95131 |
| 天然气2703 | 3.174 | -0.028 | -0.870 | 3.202 | 3.204 | 3.219 | 3.174 | 3.175 | 3103.000 | 3.178 | 2557 | 5660 | 94807 |
| 天然气2612 | 4.144 | -0.036 | -0.860 | 4.180 | 4.178 | 4.207 | 4.138 | 4.143 | 5417.000 | 4.144 | 4379 | 9796 | 87913 |
| 天然气2608 | 3.099 | -0.003 | -0.100 | 3.102 | 3.084 | 3.153 | 3.058 | 3.097 | 20710.000 | 3.099 | 19103 | 39813 | 83722 |
| NYMEX原油2610 | 85.79 | -2.10 | -2.39 | 87.89 | 87.58 | 87.63 | 85.59 | 85.80 | 17218.00 | 85.83 | 15338 | 32556 | 82808 |
| NYMEX汽油2607 | 3.4697 | -0.0668 | -1.8900 | 3.5365 | 3.5276 | 3.5429 | 3.4629 | 3.4692 | 27507.0000 | 3.4699 | 25277 | 52784 | 81425 |
| 天然气2611 | 3.435 | -0.021 | -0.610 | 3.456 | 3.446 | 3.485 | 3.415 | 3.433 | 11018.000 | 3.435 | 9641 | 20659 | 80480 |
| NYMEX汽油 | 3.6155 | -0.0822 | -2.2200 | 3.6977 | 3.6996 | 3.7026 | 3.6100 | 3.6161 | 23017.0000 | 3.6167 | 19370 | 42387 | 79680 |
| NYMEX汽油2606 | 3.6155 | -0.0822 | -2.2200 | 3.6977 | 3.6996 | 3.7026 | 3.6100 | 3.6161 | 23017.0000 | 3.6167 | 19370 | 42387 | 79680 |
| NYMEX原油2611 | 83.53 | -2.05 | -2.40 | 85.58 | 85.07 | 85.31 | 83.26 | 83.57 | 14311.00 | 83.59 | 11085 | 25396 | 68300 |
| NYMEX原油2701 | 80.17 | -1.82 | -2.22 | 81.99 | 81.48 | 81.73 | 79.77 | 80.20 | 4352.00 | 80.22 | 3212 | 7564 | 60468 |
| NYMEX燃油2607 | 3.8033 | -0.1633 | -4.1200 | 3.9666 | 3.9609 | 3.9683 | 3.8009 | 3.8024 | 19306.0000 | 3.8033 | 20158 | 39464 | 59519 |
| NYMEX原油2703 | 77.96 | -1.63 | -2.05 | 79.59 | 79.20 | 79.22 | 77.52 | 78.00 | 5267.00 | 78.03 | 4096 | 9363 | 57623 |
| NYMEX燃油 | 3.9530 | -0.2058 | -4.9500 | 4.1588 | 4.1176 | 4.1603 | 3.9500 | 3.9516 | 23297.0000 | 3.9527 | 20616 | 43913 | 55536 |
| NYMEX燃油2606 | 3.9530 | -0.2058 | -4.9500 | 4.1588 | 4.1176 | 4.1603 | 3.9500 | 3.9516 | 23297.0000 | 3.9527 | 20616 | 43913 | 55536 |
| 天然气2702 | 4.115 | -0.028 | -0.680 | 4.143 | 4.143 | 4.166 | 4.108 | 4.111 | 1751.000 | 4.114 | 1794 | 3545 | 54500 |
| 天然气2705 | 2.910 | -0.023 | -0.780 | 2.933 | 2.942 | 2.942 | 2.904 | 2.908 | 2753.000 | 2.910 | 3211 | 5964 | 50659 |
| 数据时间:2026-05-14
|

广告