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 | 3.170 | 0.015 | 0.480 | 3.155 | 3.165 | 3.181 | 3.160 | 3.168 | 1082.000 | 3.169 | 915 | 1997 | 324876 |
| 天然气2607 | 3.170 | 0.015 | 0.480 | 3.155 | 3.165 | 3.181 | 3.160 | 3.168 | 1082.000 | 3.169 | 915 | 1997 | 324876 |
| NYMEX原油 | 98.95 | 0.69 | 0.70 | 98.26 | 98.95 | 100.11 | 98.50 | 98.95 | 7300.00 | 98.98 | 7048 | 14348 | 278009 |
| NYMEX原油2607 | 98.95 | 0.69 | 0.70 | 98.26 | 98.95 | 100.11 | 98.50 | 98.95 | 7300.00 | 98.98 | 7048 | 14348 | 278009 |
| NYMEX原油2612 | 82.14 | 0.69 | 0.85 | 81.45 | 82.40 | 82.64 | 81.70 | 82.12 | 1417.00 | 82.15 | 1186 | 2603 | 263905 |
| NYMEX原油2608 | 94.77 | 0.76 | 0.81 | 94.01 | 94.52 | 95.74 | 94.31 | 94.77 | 1851.00 | 94.79 | 1896 | 3747 | 153604 |
| NYMEX原油2706 | 75.71 | 0.62 | 0.83 | 75.09 | 75.47 | 75.79 | 75.35 | 75.63 | 311.00 | 75.68 | 629 | 940 | 148839 |
| NYMEX原油2609 | 90.75 | 0.74 | 0.82 | 90.01 | 90.79 | 91.51 | 90.34 | 90.75 | 1209.00 | 90.78 | 1060 | 2269 | 133598 |
| 天然气2610 | 3.222 | 0.018 | 0.560 | 3.204 | 3.220 | 3.231 | 3.217 | 3.218 | 91.000 | 3.221 | 95 | 186 | 131649 |
| 天然气2701 | 4.540 | 0.018 | 0.400 | 4.522 | 4.538 | 4.546 | 4.538 | 4.535 | 66.000 | 4.538 | 59 | 125 | 127171 |
| 天然气2609 | 3.171 | 0.020 | 0.630 | 3.151 | 3.167 | 3.179 | 3.164 | 3.166 | 53.000 | 3.168 | 69 | 122 | 114823 |
| 天然气2704 | 2.938 | 0.013 | 0.440 | 2.925 | 2.936 | 2.940 | 2.930 | 2.931 | 40.000 | 2.936 | 27 | 67 | 100184 |
| 天然气2703 | 3.176 | 0.005 | 0.160 | 3.171 | 3.183 | 3.183 | 3.176 | 3.175 | 39.000 | 3.179 | 20 | 59 | 96284 |
| NYMEX汽油 | 3.3865 | 0.0034 | 0.1000 | 3.3831 | 3.3845 | 3.4211 | 3.3785 | 3.3857 | 498.0000 | 3.3876 | 483 | 981 | 93978 |
| NYMEX汽油2607 | 3.3865 | 0.0034 | 0.1000 | 3.3831 | 3.3845 | 3.4211 | 3.3785 | 3.3857 | 498.0000 | 3.3876 | 483 | 981 | 93978 |
| 天然气2608 | 3.206 | 0.016 | 0.500 | 3.190 | 3.200 | 3.218 | 3.198 | 3.204 | 93.000 | 3.206 | 87 | 180 | 90497 |
| 天然气2612 | 4.121 | 0.020 | 0.490 | 4.101 | 4.118 | 4.125 | 4.114 | 4.114 | 40.000 | 4.116 | 16 | 56 | 89700 |
| 天然气2611 | 3.485 | 0.017 | 0.490 | 3.468 | 3.484 | 3.495 | 3.484 | 3.484 | 24.000 | 3.486 | 39 | 63 | 88454 |
| NYMEX原油2610 | 87.12 | 0.65 | 0.75 | 86.47 | 86.88 | 87.70 | 86.78 | 87.19 | 728.00 | 87.22 | 1165 | 1893 | 85388 |
| NYMEX燃油 | 3.8319 | -0.0116 | -0.3000 | 3.8435 | 3.8610 | 3.8942 | 3.8310 | 3.8339 | 396.0000 | 3.8386 | 335 | 731 | 67025 |
| NYMEX燃油2607 | 3.8319 | -0.0116 | -0.3000 | 3.8435 | 3.8610 | 3.8942 | 3.8310 | 3.8339 | 396.0000 | 3.8386 | 335 | 731 | 67025 |
| NYMEX原油2611 | 84.30 | 0.61 | 0.73 | 83.69 | 84.23 | 84.78 | 83.97 | 84.37 | 721.00 | 84.41 | 689 | 1410 | 66008 |
| NYMEX原油2701 | 80.45 | 0.78 | 0.98 | 79.67 | 80.59 | 80.84 | 79.93 | 80.31 | 208.00 | 80.35 | 462 | 670 | 62100 |
| NYMEX原油2703 | 77.68 | 0.49 | 0.63 | 77.19 | 77.59 | 77.68 | 77.46 | 77.78 | 188.00 | 77.82 | 958 | 1146 | 57766 |
| 天然气2702 | 4.088 | 0.020 | 0.490 | 4.068 | 4.088 | 4.092 | 4.083 | 4.081 | 36.000 | 4.084 | 11 | 47 | 56061 |
| 天然气2705 | 2.916 | 0.009 | 0.310 | 2.907 | 2.920 | 2.921 | 2.913 | 2.913 | 90.000 | 2.917 | 18 | 108 | 52740 |
| NYMEX原油2702 | 78.82 | 0.55 | 0.70 | 78.27 | 78.96 | 79.03 | 78.69 | 78.88 | 294.00 | 78.93 | 205 | 499 | 48564 |
| NYMEX铂金 | 1946.0 | -13.6 | -0.7 | 1959.6 | 1959.0 | 1970.8 | 1937.2 | 1945.7 | 630.0 | 1946.7 | 788 | 1418 | 48136 |
| NYMEX铂金2607 | 1946.0 | -13.6 | -0.7 | 1959.6 | 1959.0 | 1970.8 | 1937.2 | 1945.7 | 630.0 | 1946.7 | 788 | 1418 | 48136 |
| NYMEX原油2704 | 76.54 | 0.20 | 0.26 | 76.34 | 76.54 | 76.54 | 76.54 | 76.92 | 0.00 | 76.97 | 428 | 428 | 44680 |
| 数据时间:2026-05-21
|

广告