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 | 97.96 | 2.41 | 2.52 | 95.55 | 94.46 | 98.75 | 92.47 | 97.94 | 218863.00 | 97.97 | 199236 | 418099 | 325561 |
| NYMEX原油2605 | 97.96 | 2.41 | 2.52 | 95.55 | 94.46 | 98.75 | 92.47 | 97.94 | 218863.00 | 97.97 | 199236 | 418099 | 325561 |
| 天然气2605 | 3.071 | -0.055 | -1.760 | 3.126 | 3.083 | 3.136 | 3.012 | 3.070 | 56545.000 | 3.072 | 43880 | 100425 | 294658 |
| NYMEX原油2612 | 77.89 | -0.52 | -0.66 | 78.41 | 77.69 | 78.95 | 76.00 | 77.90 | 56554.00 | 77.94 | 50379 | 106933 | 246066 |
| NYMEX原油2606 | 94.25 | 1.29 | 1.39 | 92.96 | 91.86 | 95.40 | 89.68 | 94.23 | 114215.00 | 94.26 | 96672 | 210887 | 219284 |
| NYMEX原油2706 | 74.13 | -0.42 | -0.56 | 74.55 | 73.90 | 74.99 | 72.66 | 74.13 | 22595.00 | 74.16 | 17487 | 40082 | 125943 |
| 天然气2610 | 3.605 | -0.007 | -0.190 | 3.612 | 3.588 | 3.619 | 3.536 | 3.602 | 17337.000 | 3.604 | 11826 | 29163 | 121320 |
| NYMEX原油2607 | 90.15 | 0.18 | 0.20 | 89.97 | 88.67 | 91.50 | 86.57 | 90.10 | 54133.00 | 90.13 | 49376 | 103509 | 120424 |
| NYMEX汽油2605 | 3.2559 | 0.1581 | 5.1000 | 3.0978 | 3.0893 | 3.2809 | 3.0372 | 3.2553 | 33746.0000 | 3.2571 | 29231 | 62977 | 115430 |
| NYMEX汽油 | 3.2559 | 0.1581 | 5.1000 | 3.0978 | 3.0893 | 3.2809 | 3.0372 | 3.2553 | 33746.0000 | 3.2571 | 29231 | 62977 | 115430 |
| NYMEX原油2609 | 83.16 | -0.60 | -0.72 | 83.76 | 81.51 | 84.39 | 80.61 | 83.13 | 31592.00 | 83.19 | 25133 | 56725 | 113135 |
| 天然气2609 | 3.541 | -0.012 | -0.340 | 3.553 | 3.522 | 3.557 | 3.475 | 3.541 | 8988.000 | 3.543 | 5114 | 14102 | 105122 |
| 天然气2701 | 5.379 | 0.037 | 0.690 | 5.342 | 5.321 | 5.401 | 5.294 | 5.375 | 9008.000 | 5.382 | 6404 | 15412 | 93326 |
| 天然气2704 | 3.316 | -0.020 | -0.600 | 3.336 | 3.294 | 3.336 | 3.265 | 3.317 | 5093.000 | 3.320 | 3515 | 8608 | 88244 |
| 天然气2607 | 3.470 | -0.021 | -0.600 | 3.491 | 3.461 | 3.497 | 3.402 | 3.467 | 18729.000 | 3.470 | 11479 | 30208 | 85547 |
| NYMEX原油2608 | 86.23 | -0.41 | -0.47 | 86.64 | 85.05 | 87.58 | 83.22 | 86.24 | 27270.00 | 86.28 | 26317 | 53587 | 79334 |
| NYMEX原油2610 | 80.71 | -0.66 | -0.81 | 81.37 | 79.61 | 81.90 | 78.64 | 80.71 | 15935.00 | 80.77 | 15836 | 31771 | 77877 |
| 天然气2612 | 4.857 | -0.002 | -0.040 | 4.859 | 4.842 | 4.882 | 4.793 | 4.851 | 5785.000 | 4.856 | 4310 | 10095 | 75772 |
| 天然气2606 | 3.199 | -0.044 | -1.360 | 3.243 | 3.201 | 3.248 | 3.139 | 3.199 | 23654.000 | 3.201 | 14392 | 38046 | 74901 |
| 天然气 | 3.097 | -0.069 | -2.180 | 3.166 | 3.120 | 3.169 | 3.045 | 3.097 | 56780.000 | 3.099 | 43853 | 100633 | 67724 |
| 天然气2604 | 3.097 | -0.069 | -2.180 | 3.166 | 3.120 | 3.169 | 3.045 | 3.097 | 56780.000 | 3.099 | 43853 | 100633 | 67724 |
| NYMEX原油2611 | 79.10 | -0.58 | -0.73 | 79.68 | 78.17 | 80.12 | 77.17 | 79.09 | 12575.00 | 79.15 | 9966 | 22541 | 64123 |
| NYMEX燃油 | 4.2887 | 0.1923 | 4.6900 | 4.0964 | 4.1028 | 4.3308 | 3.9797 | 4.2885 | 19786.0000 | 4.2890 | 20568 | 40354 | 64104 |
| NYMEX燃油2605 | 4.2887 | 0.1923 | 4.6900 | 4.0964 | 4.1028 | 4.3308 | 3.9797 | 4.2885 | 19786.0000 | 4.2890 | 20568 | 40354 | 64104 |
| 天然气2703 | 3.728 | -0.020 | -0.530 | 3.748 | 3.700 | 3.765 | 3.677 | 3.721 | 4767.000 | 3.724 | 3716 | 8483 | 62385 |
| NYMEX汽油2606 | 3.1358 | 0.1194 | 3.9600 | 3.0164 | 2.9995 | 3.1585 | 2.9528 | 3.1351 | 27260.0000 | 3.1371 | 23047 | 50307 | 62321 |
| 天然气2611 | 3.934 | -0.014 | -0.350 | 3.948 | 3.890 | 3.949 | 3.876 | 3.933 | 4681.000 | 3.937 | 4161 | 8842 | 60242 |
| 天然气2608 | 3.556 | -0.015 | -0.420 | 3.571 | 3.542 | 3.572 | 3.490 | 3.555 | 6662.000 | 3.558 | 6707 | 13369 | 58582 |
| NYMEX原油2703 | 75.44 | -0.39 | -0.51 | 75.83 | 75.24 | 76.31 | 73.85 | 75.44 | 6989.00 | 75.49 | 5994 | 12983 | 53205 |
| NYMEX原油2701 | 76.88 | -0.47 | -0.61 | 77.35 | 76.17 | 77.66 | 75.50 | 76.88 | 3554.00 | 76.95 | 4579 | 8133 | 50151 |
| 数据时间:2026-03-21
|

广告