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2505 | 66.93 | 0.66 | 1.00 | 66.27 | 66.48 | 67.19 | 66.33 | 66.88 | 79623.00 | 66.98 | 69032 | 148655 | 283001 |
天然气2505 | 4.157 | -0.026 | -0.620 | 4.183 | 4.113 | 4.209 | 4.035 | 4.144 | 44912.000 | 4.186 | 31823 | 76735 | 264548 |
NYMEX原油2506 | 66.54 | 0.65 | 0.99 | 65.89 | 66.03 | 66.78 | 65.93 | 66.18 | 49505.00 | 67.00 | 37624 | 87129 | 194873 |
NYMEX原油2512 | 64.21 | 0.55 | 0.86 | 63.66 | 63.84 | 64.39 | 63.62 | 64.10 | 17636.00 | 64.52 | 19295 | 36931 | 169838 |
NYMEX原油 | 67.19 | 0.64 | 0.96 | 66.55 | 66.78 | 67.48 | 66.59 | 67.14 | 80664.00 | 67.23 | 80152 | 160816 | 134406 |
NYMEX原油2504 | 67.19 | 0.64 | 0.96 | 66.55 | 66.78 | 67.48 | 66.59 | 67.14 | 80664.00 | 67.23 | 80152 | 160816 | 134406 |
天然气2510 | 4.587 | -0.040 | -0.860 | 4.627 | 4.559 | 4.639 | 4.478 | 4.401 | 23150.000 | 4.795 | 15237 | 38387 | 130873 |
天然气2601 | 5.496 | -0.041 | -0.740 | 5.537 | 5.463 | 5.554 | 5.384 | 5.280 | 8670.000 | 5.950 | 6359 | 15029 | 130389 |
天然气 | 4.089 | -0.022 | -0.540 | 4.111 | 4.040 | 4.141 | 3.962 | 4.070 | 71900.000 | 4.130 | 63771 | 135671 | 124107 |
天然气2504 | 4.089 | -0.022 | -0.540 | 4.111 | 4.040 | 4.141 | 3.962 | 4.070 | 71900.000 | 4.130 | 63771 | 135671 | 124107 |
NYMEX汽油 | 2.1522 | 0.0165 | 0.7700 | 2.1357 | 2.1365 | 2.1555 | 2.1308 | 2.1400 | 21849.0000 | 2.1850 | 19247 | 41096 | 120947 |
NYMEX汽油2505 | 2.1522 | 0.0165 | 0.7700 | 2.1357 | 2.1365 | 2.1555 | 2.1308 | 2.1400 | 21849.0000 | 2.1850 | 19247 | 41096 | 120947 |
NYMEX原油2509 | 65.19 | 0.55 | 0.85 | 64.64 | 64.87 | 65.42 | 64.62 | 64.28 | 13417.00 | 65.48 | 15006 | 28423 | 116577 |
天然气2509 | 4.547 | -0.042 | -0.920 | 4.589 | 4.518 | 4.598 | 4.438 | 4.400 | 8872.000 | 5.200 | 8076 | 16948 | 114006 |
NYMEX原油2507 | 66.09 | 0.61 | 0.93 | 65.48 | 65.61 | 66.32 | 65.50 | 65.50 | 25838.00 | 66.50 | 19079 | 44917 | 108953 |
NYMEX原油2606 | 63.33 | 0.53 | 0.84 | 62.80 | 63.04 | 63.44 | 62.79 | 63.14 | 4135.00 | 63.53 | 4095 | 8230 | 104343 |
天然气2507 | 4.519 | -0.036 | -0.790 | 4.555 | 4.470 | 4.574 | 4.409 | 4.360 | 16269.000 | 4.775 | 13637 | 29906 | 95829 |
天然气2603 | 4.469 | -0.013 | -0.290 | 4.482 | 4.440 | 4.531 | 4.394 | 3.400 | 5535.000 | 4.515 | 5384 | 10919 | 84861 |
天然气2604 | 4.005 | 0.011 | 0.280 | 3.994 | 3.973 | 4.065 | 3.939 | 3.601 | 7431.000 | 4.139 | 6158 | 13589 | 81450 |
NYMEX汽油2504 | 2.1488 | 0.0157 | 0.7400 | 2.1331 | 2.1340 | 2.1527 | 2.1269 | 2.1331 | 16098.0000 | 2.1600 | 14666 | 30764 | 79414 |
天然气2506 | 4.316 | -0.032 | -0.740 | 4.348 | 4.281 | 4.375 | 4.204 | 4.200 | 22010.000 | 4.345 | 16598 | 38608 | 77511 |
NYMEX燃油 | 2.1343 | -0.0001 | 0.0000 | 2.1344 | 2.1352 | 2.1513 | 2.1175 | 2.1270 | 26651.0000 | 2.1579 | 23156 | 49807 | 77461 |
NYMEX燃油2505 | 2.1343 | -0.0001 | 0.0000 | 2.1344 | 2.1352 | 2.1513 | 2.1175 | 2.1270 | 26651.0000 | 2.1579 | 23156 | 49807 | 77461 |
NYMEX汽油2506 | 2.1436 | 0.0168 | 0.7900 | 2.1268 | 2.1273 | 2.1464 | 2.1232 | 2.1000 | 12710.0000 | 2.1953 | 12247 | 24957 | 75996 |
NYMEX原油2508 | 65.62 | 0.56 | 0.86 | 65.06 | 65.19 | 65.87 | 65.07 | 64.50 | 8996.00 | 65.90 | 8709 | 17705 | 73718 |
NYMEX原油2510 | 64.81 | 0.56 | 0.87 | 64.25 | 64.52 | 65.02 | 64.27 | 63.80 | 5296.00 | 66.00 | 4778 | 10074 | 70011 |
NYMEX燃油2506 | 2.1180 | 0.0017 | 0.0800 | 2.1163 | 2.1157 | 2.1339 | 2.1030 | 2.1000 | 16202.0000 | 2.1600 | 15201 | 31403 | 63154 |
天然气2511 | 4.843 | -0.036 | -0.740 | 4.879 | 4.794 | 4.888 | 4.732 | 4.700 | 3982.000 | 4.881 | 3495 | 7477 | 61637 |
NYMEX燃油2504 | 2.1666 | 0.0044 | 0.2000 | 2.1622 | 2.1635 | 2.1789 | 2.1446 | 2.1620 | 20458.0000 | 2.1808 | 17254 | 37712 | 61342 |
天然气2508 | 4.575 | -0.042 | -0.910 | 4.617 | 4.532 | 4.633 | 4.468 | 4.560 | 7612.000 | 5.050 | 6287 | 13899 | 57203 |
数据时间:2025-03-16
|