伦敦石油交易所
| 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 |
| 布伦特原油当月连续 | 73.05 | 2.21 | 3.12 | 70.84 | 70.78 | 73.12 | 70.42 | 73.05 | 154115.00 | 73.06 | 115383 | 269498 | 763913 |
| 布伦特原油2605 | 73.05 | 2.21 | 3.12 | 70.84 | 70.78 | 73.12 | 70.42 | 73.05 | 154115.00 | 73.06 | 115383 | 269498 | 763913 |
| 布伦特原油2606 | 72.48 | 2.06 | 2.93 | 70.42 | 70.35 | 72.54 | 70.02 | 72.47 | 94408.00 | 72.48 | 63803 | 158211 | 469124 |
| 布伦特原油2612 | 68.80 | 1.44 | 2.14 | 67.36 | 67.31 | 68.86 | 67.04 | 68.80 | 18953.00 | 68.82 | 16369 | 35322 | 281111 |
| 布伦特原油2607 | 71.77 | 1.91 | 2.73 | 69.86 | 69.84 | 71.83 | 69.48 | 71.77 | 44537.00 | 71.78 | 31117 | 75654 | 230157 |
| 重柴油当月连续 | 744.50 | 3.75 | 0.51 | 740.75 | 726.75 | 745.00 | 723.50 | 744.25 | 29755.00 | 744.50 | 21949 | 51704 | 201592 |
| 重柴油2604 | 744.50 | 3.75 | 0.51 | 740.75 | 726.75 | 745.00 | 723.50 | 744.25 | 29755.00 | 744.50 | 21949 | 51704 | 201592 |
| 布伦特原油2609 | 70.37 | 1.68 | 2.45 | 68.69 | 68.63 | 70.44 | 68.36 | 70.36 | 20347.00 | 70.38 | 12960 | 33307 | 165877 |
| 布伦特原油2608 | 71.06 | 1.80 | 2.60 | 69.26 | 69.19 | 71.12 | 68.89 | 71.04 | 26312.00 | 71.06 | 16108 | 42420 | 143651 |
| 重柴油2603 | 754.25 | 2.25 | 0.30 | 752.00 | 737.00 | 754.75 | 734.75 | 754.00 | 20320.00 | 754.50 | 9566 | 29886 | 128395 |
| 布伦特原油2706 | 67.07 | 1.16 | 1.76 | 65.91 | 65.88 | 67.12 | 65.67 | 67.07 | 6507.00 | 67.09 | 3274 | 9781 | 127535 |
| 重柴油2605 | 729.25 | 4.00 | 0.55 | 725.25 | 711.25 | 729.75 | 708.75 | 729.00 | 16114.00 | 729.25 | 13657 | 29771 | 121629 |
| 重柴油2606 | 715.75 | 4.25 | 0.60 | 711.50 | 698.25 | 716.50 | 696.00 | 715.75 | 16590.00 | 716.00 | 12115 | 28705 | 117841 |
| 布伦特原油2611 | 69.26 | 1.51 | 2.23 | 67.75 | 67.69 | 69.32 | 67.43 | 69.25 | 6260.00 | 69.27 | 4402 | 10662 | 102368 |
| 布伦特原油2610 | 69.78 | 1.59 | 2.33 | 68.19 | 68.12 | 69.84 | 67.84 | 69.77 | 9994.00 | 69.79 | 6825 | 16819 | 94119 |
| 重柴油2607 | 706.50 | 4.50 | 0.64 | 702.00 | 688.50 | 706.75 | 687.25 | 706.25 | 5403.00 | 706.50 | 4610 | 10013 | 85107 |
| 布伦特原油2604 | 72.76 | 2.01 | 2.84 | 70.75 | 70.50 | 72.81 | 70.33 | 72.73 | 6556.00 | 72.75 | 4979 | 11535 | 82307 |
| 布伦特原油2703 | 67.79 | 1.33 | 2.00 | 66.46 | 66.42 | 67.79 | 66.21 | 67.73 | 2272.00 | 67.76 | 1548 | 3820 | 72298 |
| 重柴油2612 | 677.25 | 4.25 | 0.63 | 673.00 | 662.00 | 677.50 | 661.50 | 677.00 | 5720.00 | 677.25 | 3430 | 9150 | 68668 |
| 布伦特原油2702 | 68.03 | 1.32 | 1.98 | 66.71 | 66.65 | 68.07 | 66.44 | 68.02 | 1148.00 | 68.05 | 1157 | 2305 | 68113 |
| 重柴油2608 | 699.50 | 4.50 | 0.65 | 695.00 | 682.00 | 699.75 | 681.00 | 699.25 | 5073.00 | 699.50 | 3681 | 8754 | 64827 |
| 布伦特原油2701 | 68.39 | 1.38 | 2.06 | 67.01 | 66.97 | 68.45 | 66.75 | 68.38 | 2422.00 | 68.41 | 1396 | 3818 | 64446 |
| 天然气当月连续 | 80.65 | 2.16 | 2.75 | 78.49 | 77.80 | 80.89 | 76.12 | 80.63 | 2550.00 | 80.79 | 2615 | 5165 | 61680 |
| 天然气2604 | 80.65 | 2.16 | 2.75 | 78.49 | 77.80 | 80.89 | 76.12 | 80.63 | 2550.00 | 80.79 | 2615 | 5165 | 61680 |
| 重柴油2609 | 695.75 | 5.00 | 0.72 | 690.75 | 678.50 | 695.75 | 678.00 | 695.00 | 3349.00 | 695.50 | 2247 | 5596 | 51031 |
| 天然气2603 | - | - | - | 77.50 | - | - | - | - | 0.00 | - | 0 | 0 | 48205 |
| 重柴油2610 | 693.25 | 5.00 | 0.73 | 688.25 | 676.50 | 693.25 | 676.50 | 692.50 | 2111.00 | 693.00 | 786 | 2897 | 35538 |
| 天然气2605 | 79.91 | 2.07 | 2.66 | 77.84 | 77.17 | 79.91 | 75.73 | 79.72 | 1395.00 | 79.90 | 1525 | 2920 | 32935 |
| 布伦特原油2705 | 66.87 | 0.81 | 1.23 | 66.06 | 66.86 | 66.90 | 66.86 | 66.80 | 123.00 | 67.48 | 431 | 554 | 31819 |
| 天然气2609 | 78.01 | 1.30 | 1.69 | 76.71 | 76.95 | 78.01 | 76.95 | 77.97 | 35.00 | 78.41 | 695 | 730 | 27740 |
| 数据时间:2026-02-27
|

广告