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2606 | 93.59 | 6.39 | 7.33 | 87.75 | 93.18 | 110.12 | 91.40 | 93.56 | 388635.00 | 93.59 | 411447 | 800082 | 539400 |
| 布伦特原油当月连续 | 99.44 | 6.75 | 7.28 | 93.32 | 99.75 | 119.50 | 97.60 | 99.43 | 475090.00 | 99.45 | 512117 | 987207 | 527747 |
| 布伦特原油2605 | 99.44 | 6.75 | 7.28 | 93.32 | 99.75 | 119.50 | 97.60 | 99.43 | 475090.00 | 99.45 | 512117 | 987207 | 527747 |
| 布伦特原油2612 | 76.62 | 2.45 | 3.30 | 74.20 | 76.00 | 82.35 | 74.67 | 76.62 | 166621.00 | 76.64 | 152481 | 319102 | 251304 |
| 布伦特原油2607 | 88.64 | 5.76 | 6.95 | 83.24 | 88.19 | 101.71 | 86.24 | 88.63 | 202032.00 | 88.66 | 188807 | 390839 | 241122 |
| 重柴油当月连续 | 1054.00 | -3.75 | -0.35 | 1056.25 | 1114.75 | 1272.50 | 1037.00 | 1054.00 | 80840.00 | 1054.25 | 71075 | 151915 | 172236 |
| 重柴油2604 | 1054.00 | -3.75 | -0.35 | 1056.25 | 1114.75 | 1272.50 | 1037.00 | 1054.00 | 80840.00 | 1054.25 | 71075 | 151915 | 172236 |
| 布伦特原油2608 | 84.97 | 5.11 | 6.40 | 80.06 | 84.01 | 95.18 | 82.39 | 84.94 | 106161.00 | 84.98 | 95264 | 201425 | 171016 |
| 布伦特原油2609 | 82.12 | 4.30 | 5.53 | 77.92 | 79.00 | 90.23 | 79.00 | 82.13 | 110392.00 | 82.16 | 98867 | 209259 | 154034 |
| 重柴油2605 | 966.00 | 15.00 | 1.58 | 952.50 | 996.50 | 1143.75 | 952.75 | 966.00 | 71378.00 | 966.50 | 54728 | 126106 | 129653 |
| 布伦特原油2706 | 72.13 | 1.32 | 1.86 | 70.85 | 71.00 | 76.51 | 70.98 | 72.12 | 54156.00 | 72.15 | 48859 | 103015 | 129146 |
| 重柴油2606 | 903.00 | 31.75 | 3.64 | 879.50 | 905.00 | 1040.50 | 889.25 | 903.00 | 64089.00 | 903.25 | 54953 | 119042 | 103003 |
| 布伦特原油2611 | 78.04 | 2.93 | 3.90 | 75.18 | 77.84 | 84.05 | 75.83 | 78.05 | 50877.00 | 78.08 | 42186 | 93063 | 93991 |
| 布伦特原油2610 | 79.90 | 3.63 | 4.76 | 76.36 | 78.05 | 86.49 | 77.37 | 79.84 | 52868.00 | 79.88 | 47635 | 100503 | 82375 |
| 重柴油2607 | 857.25 | 36.75 | 4.48 | 832.25 | 846.50 | 963.00 | 837.00 | 857.25 | 23225.00 | 857.50 | 20439 | 43664 | 70502 |
| 布伦特原油2703 | 73.65 | 1.69 | 2.35 | 72.05 | 73.32 | 78.44 | 72.22 | 73.60 | 20210.00 | 73.64 | 22694 | 42904 | 66775 |
| 布伦特原油2701 | 75.42 | 2.11 | 2.88 | 73.20 | 76.19 | 80.78 | 73.67 | 75.37 | 25718.00 | 75.40 | 24091 | 49809 | 63267 |
| 布伦特原油2702 | 74.42 | 1.86 | 2.56 | 72.44 | 73.84 | 79.48 | 72.88 | 74.37 | 14125.00 | 74.41 | 15004 | 29129 | 62949 |
| 重柴油2612 | 757.50 | 27.50 | 3.77 | 741.00 | 742.50 | 816.25 | 741.00 | 757.50 | 33965.00 | 757.75 | 27444 | 61409 | 61395 |
| 重柴油2603 | 1125.75 | -32.50 | -2.81 | 1151.50 | 1210.00 | 1381.00 | 1105.00 | 1125.00 | 21660.00 | 1126.25 | 12891 | 34551 | 56972 |
| 天然气当月连续 | 143.35 | 5.93 | 4.32 | 135.40 | 156.01 | 170.00 | 141.69 | 143.31 | 6990.00 | 143.93 | 6720 | 13710 | 54385 |
| 天然气2604 | 143.35 | 5.93 | 4.32 | 135.40 | 156.01 | 170.00 | 141.69 | 143.31 | 6990.00 | 143.93 | 6720 | 13710 | 54385 |
| 重柴油2608 | 833.75 | 39.25 | 4.94 | 807.75 | 819.50 | 923.25 | 812.50 | 833.75 | 18016.00 | 834.00 | 16242 | 34258 | 51332 |
| 重柴油2609 | 820.50 | 39.25 | 5.02 | 794.25 | 804.75 | 900.75 | 800.75 | 820.75 | 17348.00 | 821.25 | 13939 | 31287 | 50580 |
| 重柴油2610 | 808.50 | 37.50 | 4.86 | 782.75 | 792.50 | 884.25 | 790.75 | 808.50 | 10192.00 | 809.25 | 8384 | 18576 | 39399 |
| 天然气2605 | 141.70 | 7.53 | 5.61 | 132.74 | 161.00 | 162.61 | 139.88 | 141.63 | 4110.00 | 142.28 | 4480 | 8590 | 33588 |
| 布伦特原油2705 | - | - | - | 71.11 | - | - | - | 72.00 | 9743.00 | 72.66 | 0 | 9743 | 31427 |
| 布伦特原油2704 | 72.65 | 1.17 | 1.64 | 71.35 | 74.59 | 77.62 | 71.96 | 72.98 | 5480.00 | 73.03 | 4567 | 10047 | 30433 |
| 天然气2609 | 129.80 | 8.71 | 7.19 | 107.59 | 134.00 | 134.00 | 129.50 | 128.87 | 925.00 | 131.54 | 235 | 1160 | 28215 |
| 天然气2607 | 129.80 | 8.49 | 7.00 | 121.53 | 131.49 | 131.49 | 128.67 | 129.87 | 840.00 | 131.54 | 285 | 1125 | 26815 |
| 数据时间:2026-03-10
|

广告