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 | 3.070 | 0.008 | 0.260 | 3.062 | 3.063 | 3.094 | 3.058 | 3.069 | 1465.000 | 3.070 | 1381 | 2846 | 282970 |
| NYMEX原油2607 | 97.25 | 0.44 | 0.45 | 96.81 | 97.04 | 98.13 | 95.48 | 97.25 | 10862.00 | 97.27 | 10615 | 21477 | 265043 |
| NYMEX原油2612 | 81.63 | -0.04 | -0.05 | 81.67 | 81.67 | 82.45 | 80.74 | 81.62 | 4756.00 | 81.64 | 4846 | 9602 | 260355 |
| 天然气 | 2.872 | 0.008 | 0.280 | 2.864 | 2.867 | 2.898 | 2.858 | 2.872 | 2805.000 | 2.873 | 2436 | 5241 | 146203 |
| 天然气2606 | 2.872 | 0.008 | 0.280 | 2.864 | 2.867 | 2.898 | 2.858 | 2.872 | 2805.000 | 2.873 | 2436 | 5241 | 146203 |
| NYMEX原油2706 | 75.93 | -0.08 | -0.11 | 76.01 | 76.10 | 76.52 | 75.35 | 75.89 | 1424.00 | 75.92 | 1611 | 3035 | 143818 |
| NYMEX原油 | 101.50 | 0.48 | 0.48 | 101.02 | 101.02 | 102.35 | 99.60 | 101.50 | 13914.00 | 101.52 | 13388 | 27302 | 140800 |
| NYMEX原油2606 | 101.50 | 0.48 | 0.48 | 101.02 | 101.02 | 102.35 | 99.60 | 101.50 | 13914.00 | 101.52 | 13388 | 27302 | 140800 |
| NYMEX原油2608 | 92.86 | 0.42 | 0.45 | 92.44 | 92.61 | 93.72 | 91.27 | 92.84 | 4067.00 | 92.86 | 3343 | 7410 | 139478 |
| NYMEX原油2609 | 88.97 | 0.25 | 0.28 | 88.72 | 88.88 | 89.85 | 87.69 | 89.01 | 3164.00 | 89.05 | 4005 | 7169 | 129163 |
| 天然气2701 | 4.613 | 0.023 | 0.500 | 4.590 | 4.602 | 4.617 | 4.595 | 4.597 | 166.000 | 4.600 | 62 | 228 | 124573 |
| 天然气2610 | 3.147 | 0.016 | 0.510 | 3.131 | 3.141 | 3.159 | 3.130 | 3.140 | 297.000 | 3.141 | 268 | 565 | 122113 |
| 天然气2609 | 3.081 | 0.012 | 0.390 | 3.069 | 3.079 | 3.099 | 3.069 | 3.079 | 309.000 | 3.081 | 281 | 590 | 106808 |
| 天然气2704 | 2.933 | 0.005 | 0.170 | 2.928 | 2.934 | 2.937 | 2.925 | 2.926 | 118.000 | 2.929 | 53 | 171 | 95927 |
| 天然气2703 | 3.189 | 0.009 | 0.280 | 3.180 | 3.184 | 3.191 | 3.178 | 3.181 | 263.000 | 3.184 | 95 | 358 | 95399 |
| 天然气2612 | 4.171 | 0.020 | 0.480 | 4.151 | 4.160 | 4.172 | 4.150 | 4.157 | 49.000 | 4.160 | 43 | 92 | 87909 |
| 天然气2608 | 3.114 | 0.010 | 0.320 | 3.104 | 3.111 | 3.134 | 3.104 | 3.113 | 261.000 | 3.115 | 284 | 545 | 86138 |
| NYMEX汽油 | 3.4639 | -0.0070 | -0.2000 | 3.4709 | 3.4585 | 3.4953 | 3.4224 | 3.4612 | 1700.0000 | 3.4623 | 1719 | 3419 | 85811 |
| NYMEX汽油2607 | 3.4639 | -0.0070 | -0.2000 | 3.4709 | 3.4585 | 3.4953 | 3.4224 | 3.4612 | 1700.0000 | 3.4623 | 1719 | 3419 | 85811 |
| 天然气2611 | 3.448 | 0.006 | 0.170 | 3.442 | 3.446 | 3.466 | 3.440 | 3.448 | 159.000 | 3.451 | 112 | 271 | 85689 |
| NYMEX原油2610 | 85.95 | 0.19 | 0.22 | 85.76 | 85.78 | 86.75 | 84.76 | 85.90 | 2595.00 | 85.93 | 2324 | 4919 | 82239 |
| NYMEX汽油2606 | 3.6027 | -0.0160 | -0.4400 | 3.6187 | 3.6062 | 3.6406 | 3.5616 | 3.6000 | 1134.0000 | 3.6011 | 1613 | 2747 | 72956 |
| NYMEX原油2611 | 83.38 | -0.14 | -0.17 | 83.52 | 83.56 | 84.40 | 82.60 | 83.54 | 1728.00 | 83.57 | 1900 | 3628 | 69920 |
| NYMEX燃油2607 | 3.8151 | 0.0010 | 0.0300 | 3.8141 | 3.7978 | 3.8632 | 3.7614 | 3.8135 | 581.0000 | 3.8163 | 847 | 1428 | 63075 |
| NYMEX原油2701 | 80.10 | -0.04 | -0.05 | 80.14 | 80.25 | 80.73 | 79.30 | 80.04 | 733.00 | 80.08 | 600 | 1333 | 60071 |
| NYMEX原油2703 | 77.72 | -0.22 | -0.28 | 77.94 | 77.87 | 78.22 | 77.20 | 77.81 | 670.00 | 77.84 | 757 | 1427 | 57255 |
| 天然气2702 | 4.124 | 0.007 | 0.170 | 4.117 | 4.126 | 4.136 | 4.121 | 4.122 | 78.000 | 4.126 | 67 | 145 | 54160 |
| 天然气2705 | 2.916 | 0.005 | 0.170 | 2.911 | 2.911 | 2.920 | 2.911 | 2.909 | 75.000 | 2.912 | 23 | 98 | 50360 |
| NYMEX铂金 | 2136.9 | -60.4 | -2.8 | 2197.3 | 2169.9 | 2181.6 | 2133.7 | 2136.5 | 2064.0 | 2137.7 | 2235 | 4299 | 50186 |
| NYMEX铂金2607 | 2136.9 | -60.4 | -2.8 | 2197.3 | 2169.9 | 2181.6 | 2133.7 | 2136.5 | 2064.0 | 2137.7 | 2235 | 4299 | 50186 |
| 数据时间:2026-05-14
|

广告