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 | 82.11 | 0.01 | 0.01 | 82.10 | 81.99 | 85.64 | 81.13 | 82.11 | 272361.00 | 82.15 | 250882 | 523243 | 397638 |
NYMEX原油2406 | 82.11 | 0.01 | 0.01 | 82.10 | 81.99 | 85.64 | 81.13 | 82.11 | 272361.00 | 82.15 | 250882 | 523243 | 397638 |
天然气2406 | 1.988 | 0.002 | 0.100 | 1.986 | 1.974 | 2.029 | 1.951 | 1.975 | 53147.000 | 2.005 | 52425 | 105572 | 263202 |
天然气2407 | 2.314 | 0.003 | 0.130 | 2.311 | 2.302 | 2.351 | 2.284 | 2.290 | 26748.000 | 2.360 | 21244 | 47992 | 255979 |
NYMEX原油2407 | 81.44 | -0.08 | -0.10 | 81.52 | 81.40 | 84.86 | 80.58 | 81.40 | 105858.00 | 81.45 | 89722 | 195580 | 208447 |
NYMEX原油2412 | 77.79 | -0.34 | -0.44 | 78.13 | 77.99 | 80.57 | 77.27 | 77.55 | 52941.00 | 78.50 | 43926 | 96867 | 192151 |
天然气2409 | 2.421 | 0.002 | 0.080 | 2.419 | 2.410 | 2.465 | 2.405 | 2.402 | 11642.000 | 2.500 | 10242 | 21884 | 144614 |
NYMEX原油2409 | 79.97 | -0.20 | -0.25 | 80.17 | 80.02 | 83.09 | 79.27 | 79.27 | 41601.00 | 83.00 | 36722 | 78323 | 125829 |
NYMEX汽油 | 2.6830 | -0.0016 | -0.0600 | 2.6846 | 2.6795 | 2.7566 | 2.6530 | 2.6741 | 37724.0000 | 2.6906 | 36593 | 74317 | 115261 |
NYMEX汽油2406 | 2.6830 | -0.0016 | -0.0600 | 2.6846 | 2.6795 | 2.7566 | 2.6530 | 2.6741 | 37724.0000 | 2.6906 | 36593 | 74317 | 115261 |
天然气2410 | 2.528 | 0.000 | 0.000 | 2.528 | 2.530 | 2.571 | 2.516 | 2.510 | 11808.000 | 2.579 | 7974 | 19782 | 104781 |
NYMEX原油2408 | 80.74 | -0.13 | -0.16 | 80.87 | 80.74 | 84.00 | 79.96 | 80.50 | 50130.00 | 81.90 | 40652 | 90782 | 103214 |
天然气 | 1.760 | 0.003 | 0.170 | 1.757 | 1.741 | 1.806 | 1.724 | 1.745 | 67280.000 | 1.767 | 71465 | 138745 | 90208 |
天然气2405 | 1.760 | 0.003 | 0.170 | 1.757 | 1.741 | 1.806 | 1.724 | 1.745 | 67280.000 | 1.767 | 71465 | 138745 | 90208 |
NYMEX燃油 | 2.5541 | 0.0119 | 0.4700 | 2.5422 | 2.5426 | 2.6540 | 2.5226 | 2.5360 | 34456.0000 | 2.5584 | 32798 | 67254 | 87630 |
NYMEX燃油2406 | 2.5541 | 0.0119 | 0.4700 | 2.5422 | 2.5426 | 2.6540 | 2.5226 | 2.5360 | 34456.0000 | 2.5584 | 32798 | 67254 | 87630 |
天然气2501 | 3.757 | 0.001 | 0.030 | 3.756 | 3.755 | 3.796 | 3.749 | 3.703 | 5314.000 | 3.790 | 4966 | 10280 | 84363 |
天然气2408 | 2.421 | 0.000 | 0.000 | 2.421 | 2.411 | 2.466 | 2.402 | 2.390 | 13531.000 | 2.446 | 11697 | 25228 | 83524 |
天然气2503 | 3.234 | 0.001 | 0.030 | 3.233 | 3.230 | 3.264 | 3.222 | 3.127 | 2804.000 | 3.270 | 1837 | 4641 | 82290 |
NYMEX原油2410 | 79.19 | -0.26 | -0.33 | 79.45 | 79.31 | 82.16 | 78.58 | 76.00 | 14182.00 | 82.40 | 13320 | 27502 | 74400 |
NYMEX汽油2407 | 2.6401 | 0.0000 | 0.0000 | 2.6401 | 2.6361 | 2.7104 | 2.6102 | 2.6050 | 17302.0000 | 2.6750 | 15630 | 32932 | 71860 |
NYMEX铂金 | 943.3 | -11.2 | -1.2 | 954.5 | 949.4 | 960.3 | 936.5 | 943.2 | 13598.0 | 944.0 | 13766 | 27364 | 71800 |
NYMEX铂金2407 | 943.3 | -11.2 | -1.2 | 954.5 | 949.4 | 960.3 | 936.5 | 943.2 | 13598.0 | 944.0 | 13766 | 27364 | 71800 |
NYMEX汽油2405 | 2.7101 | -0.0036 | -0.1300 | 2.7137 | 2.7065 | 2.7859 | 2.6812 | 2.7050 | 15231.0000 | 2.7272 | 13306 | 28537 | 68355 |
天然气2412 | 3.493 | 0.005 | 0.140 | 3.488 | 3.505 | 3.529 | 3.485 | 3.455 | 4083.000 | 3.530 | 3144 | 7227 | 67091 |
天然气2411 | 2.938 | -0.001 | -0.030 | 2.939 | 2.955 | 2.980 | 2.934 | 2.860 | 4782.000 | 2.998 | 3288 | 8070 | 55252 |
NYMEX原油2405 | 83.24 | 0.51 | 0.62 | 82.73 | 82.62 | 86.28 | 81.80 | 82.33 | 23518.00 | 85.90 | 20004 | 43522 | 53643 |
NYMEX原油2411 | 78.43 | -0.34 | -0.43 | 78.77 | 78.88 | 81.25 | 77.92 | 74.79 | 7628.00 | 79.25 | 7131 | 14759 | 51236 |
NYMEX原油2503 | 75.86 | -0.49 | -0.64 | 76.35 | 76.27 | 78.11 | 75.66 | 75.00 | 5178.00 | 77.00 | 4786 | 9964 | 46013 |
NYMEX原油2501 | 77.05 | -0.44 | -0.57 | 77.49 | 77.30 | 79.62 | 76.79 | 72.50 | 2750.00 | 80.38 | 3330 | 6080 | 40431 |
数据时间:2024-04-20
|