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 | 93.38 | 7.97 | 9.33 | 85.41 | 83.54 | 94.64 | 83.16 | 93.33 | 525919.00 | 93.38 | 484519 | 1010438 | 571360 |
| 布伦特原油2605 | 93.38 | 7.97 | 9.33 | 85.41 | 83.54 | 94.64 | 83.16 | 93.33 | 525919.00 | 93.38 | 484519 | 1010438 | 571360 |
| 布伦特原油2606 | 87.75 | 6.71 | 8.28 | 81.04 | 79.68 | 87.81 | 79.11 | 87.70 | 451882.00 | 87.75 | 379553 | 831435 | 545865 |
| 布伦特原油2612 | 74.35 | 2.42 | 3.36 | 71.93 | 71.58 | 74.40 | 71.23 | 74.17 | 159892.00 | 74.35 | 130513 | 290405 | 251031 |
| 布伦特原油2607 | 83.28 | 5.36 | 6.88 | 77.92 | 76.78 | 83.31 | 76.22 | 83.21 | 245982.00 | 83.30 | 212848 | 458830 | 245491 |
| 重柴油当月连续 | 1062.50 | 28.50 | 2.76 | 1034.00 | 1000.75 | 1087.50 | 990.50 | 1053.50 | 97560.00 | 1062.50 | 70551 | 168111 | 179259 |
| 重柴油2604 | 1062.50 | 28.50 | 2.76 | 1034.00 | 1000.75 | 1087.50 | 990.50 | 1053.50 | 97560.00 | 1062.50 | 70551 | 168111 | 179259 |
| 布伦特原油2608 | 80.16 | 4.20 | 5.53 | 75.96 | 75.01 | 80.16 | 74.49 | 80.07 | 148662.00 | 80.25 | 124218 | 272880 | 162777 |
| 布伦特原油2609 | 77.81 | 3.15 | 4.22 | 74.66 | 73.94 | 78.03 | 73.41 | 77.89 | 147753.00 | 78.08 | 112794 | 260547 | 153542 |
| 布伦特原油2706 | 70.85 | 1.46 | 2.10 | 69.39 | 69.34 | 71.46 | 69.13 | 70.81 | 42375.00 | 70.85 | 36732 | 79107 | 128159 |
| 重柴油2605 | 951.50 | 31.75 | 3.45 | 919.75 | 899.00 | 966.25 | 893.25 | 942.50 | 78512.00 | 951.50 | 56567 | 135079 | 119416 |
| 重柴油2606 | 878.50 | 31.00 | 3.66 | 847.50 | 835.00 | 882.75 | 831.25 | 871.00 | 69499.00 | 878.50 | 47379 | 116878 | 103961 |
| 布伦特原油2611 | 75.13 | 2.43 | 3.34 | 72.70 | 72.28 | 75.25 | 71.85 | 75.15 | 45678.00 | 75.33 | 36910 | 82588 | 93668 |
| 布伦特原油2610 | 76.35 | 2.76 | 3.75 | 73.59 | 73.01 | 76.43 | 72.55 | 76.37 | 78819.00 | 76.55 | 61487 | 140306 | 78718 |
| 重柴油2603 | 1151.50 | 42.25 | 3.81 | 1109.25 | 1070.00 | 1189.00 | 1060.00 | 1149.25 | 32296.00 | 1164.25 | 20907 | 53203 | 70583 |
| 重柴油2607 | 829.75 | 23.25 | 2.88 | 806.50 | 801.75 | 832.50 | 793.75 | 823.50 | 31987.00 | 831.75 | 28576 | 60563 | 69659 |
| 布伦特原油2703 | 72.05 | 1.81 | 2.58 | 70.24 | 70.00 | 72.40 | 69.87 | 71.93 | 19435.00 | 72.07 | 14475 | 33910 | 68558 |
| 布伦特原油2701 | 73.20 | 1.95 | 2.74 | 71.25 | 70.87 | 73.57 | 70.78 | 73.28 | 20753.00 | 73.51 | 15521 | 36274 | 63480 |
| 布伦特原油2702 | 72.44 | 1.76 | 2.49 | 70.68 | 70.55 | 73.00 | 70.31 | 72.51 | 16653.00 | 72.72 | 11470 | 28123 | 62240 |
| 重柴油2612 | 740.75 | 17.50 | 2.42 | 723.25 | 721.50 | 741.00 | 714.50 | 735.75 | 27123.00 | 740.75 | 18467 | 45590 | 61567 |
| 天然气当月连续 | 135.40 | 3.90 | 2.97 | 131.50 | 131.88 | 138.30 | 124.82 | 135.21 | 10150.00 | 138.49 | 9470 | 19620 | 53540 |
| 天然气2604 | 135.40 | 3.90 | 2.97 | 131.50 | 131.88 | 138.30 | 124.82 | 135.21 | 10150.00 | 138.49 | 9470 | 19620 | 53540 |
| 重柴油2609 | 793.25 | 25.25 | 3.29 | 768.00 | 764.25 | 793.25 | 757.75 | 785.75 | 20058.00 | 793.25 | 17247 | 37305 | 50991 |
| 重柴油2608 | 806.50 | 25.25 | 3.23 | 781.25 | 777.25 | 806.50 | 770.75 | 799.00 | 22778.00 | 806.50 | 19753 | 42531 | 50805 |
| 重柴油2610 | 782.50 | 23.75 | 3.13 | 758.75 | 755.75 | 782.50 | 748.25 | 776.00 | 11036.00 | 782.50 | 10102 | 21138 | 39136 |
| 天然气2605 | 132.74 | 6.92 | 5.50 | 125.82 | 120.40 | 134.92 | 120.40 | 132.22 | 6715.00 | 135.31 | 4475 | 11190 | 31330 |
| 布伦特原油2705 | 71.11 | 1.49 | 2.14 | 69.62 | 71.00 | 71.35 | 70.93 | 54.70 | 3794.00 | 71.51 | 2717 | 6511 | 31023 |
| 布伦特原油2704 | 71.35 | 1.46 | 2.09 | 69.89 | 69.73 | 71.93 | 69.59 | 71.38 | 6466.00 | 71.63 | 4657 | 11123 | 29548 |
| 天然气2609 | 107.59 | 0.00 | 0.00 | 107.59 | 107.59 | 107.59 | 107.59 | 116.69 | 25.00 | 119.63 | 1870 | 1895 | 28470 |
| 天然气2607 | 121.53 | 10.52 | 9.48 | 111.01 | 120.80 | 121.75 | 119.30 | 119.18 | 915.00 | 121.75 | 1420 | 2335 | 27190 |
| 数据时间:2026-03-07
|

广告