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 | 67.28 | 0.54 | 0.81 | 66.74 | 66.58 | 67.50 | 66.34 | 66.19 | 139499.00 | 68.14 | 130548 | 270047 | 536354 |
布伦特原油2509 | 67.28 | 0.54 | 0.81 | 66.74 | 66.58 | 67.50 | 66.34 | 66.19 | 139499.00 | 68.14 | 130548 | 270047 | 536354 |
布伦特原油2510 | 66.37 | 0.51 | 0.77 | 65.86 | 65.70 | 66.52 | 65.48 | 65.26 | 106356.00 | 67.99 | 93302 | 199658 | 364600 |
布伦特原油2512 | 65.37 | 0.46 | 0.71 | 64.91 | 64.75 | 65.50 | 64.56 | 64.69 | 62830.00 | 66.31 | 47990 | 110820 | 293618 |
布伦特原油2511 | 65.74 | 0.49 | 0.75 | 65.25 | 65.09 | 65.88 | 64.89 | 64.50 | 55441.00 | 67.05 | 54537 | 109978 | 215820 |
重柴油当月连续 | 679.50 | 18.50 | 2.80 | 661.00 | 661.25 | 679.50 | 657.25 | 673.00 | 57909.00 | 684.00 | 40257 | 98166 | 181154 |
重柴油2508 | 679.50 | 18.50 | 2.80 | 661.00 | 661.25 | 679.50 | 657.25 | 673.00 | 57909.00 | 684.00 | 40257 | 98166 | 181154 |
布伦特原油2606 | 65.00 | 0.26 | 0.40 | 64.74 | 64.62 | 65.16 | 64.45 | 64.45 | 16632.00 | 66.07 | 10324 | 26956 | 141554 |
布伦特原油2601 | 65.17 | 0.40 | 0.62 | 64.77 | 64.61 | 65.31 | 64.44 | 64.48 | 17349.00 | 65.33 | 11368 | 28717 | 124949 |
重柴油2509 | 668.00 | 15.00 | 2.30 | 653.00 | 653.25 | 668.00 | 648.75 | 661.25 | 30953.00 | 672.50 | 23723 | 54676 | 116497 |
重柴油2507 | 703.00 | 26.00 | 3.84 | 677.00 | 678.00 | 703.00 | 674.00 | 692.50 | 32494.00 | 709.25 | 18759 | 51253 | 97423 |
重柴油2512 | 640.25 | 10.50 | 1.67 | 629.75 | 627.75 | 640.25 | 626.00 | 600.00 | 23973.00 | 675.75 | 14498 | 38471 | 94183 |
重柴油2510 | 662.25 | 13.50 | 2.08 | 648.75 | 647.75 | 662.25 | 644.50 | 607.00 | 18853.00 | 699.25 | 13195 | 32048 | 91855 |
布伦特原油2602 | 65.09 | 0.37 | 0.57 | 64.72 | 64.57 | 65.20 | 64.39 | 64.44 | 11861.00 | 66.16 | 8846 | 20707 | 91485 |
布伦特原油2508 | - | - | - | 67.63 | - | - | - | - | 0.00 | - | 0 | 0 | 84602 |
布伦特原油2603 | 64.99 | 0.29 | 0.45 | 64.70 | 64.52 | 65.15 | 64.40 | 64.44 | 13233.00 | 66.08 | 8426 | 21659 | 83015 |
重柴油2511 | 651.50 | 11.75 | 1.84 | 639.75 | 638.00 | 651.50 | 635.75 | 611.00 | 9675.00 | 687.50 | 5723 | 15398 | 59200 |
布伦特原油2605 | 64.98 | 0.25 | 0.39 | 64.73 | 64.52 | 65.16 | 64.49 | 64.42 | 2375.00 | 66.08 | 3426 | 5801 | 52574 |
重柴油2606 | 622.00 | 5.00 | 0.81 | 617.00 | 614.00 | 622.00 | 612.50 | 588.25 | 5093.00 | 685.00 | 3591 | 8684 | 48993 |
布伦特原油2609 | 64.76 | 0.00 | 0.00 | 64.76 | 64.76 | 64.76 | 64.76 | 62.95 | 2790.00 | 65.52 | 2133 | 4923 | 47108 |
布伦特原油2604 | 64.98 | 0.27 | 0.42 | 64.71 | 64.45 | 65.16 | 64.45 | 64.38 | 2814.00 | 66.11 | 2633 | 5447 | 46150 |
重柴油2601 | 634.75 | 7.50 | 1.20 | 627.25 | 624.25 | 635.50 | 623.50 | 601.00 | 5405.00 | 672.00 | 3406 | 8811 | 41868 |
天然气当月连续 | 79.87 | 2.54 | 3.28 | 77.33 | 77.92 | 80.02 | 76.56 | 79.55 | 6205.00 | 80.43 | 4580 | 10785 | 41545 |
天然气2508 | 79.87 | 2.54 | 3.28 | 77.33 | 77.92 | 80.02 | 76.56 | 79.55 | 6205.00 | 80.43 | 4580 | 10785 | 41545 |
天然气2509 | 83.53 | 2.62 | 3.24 | 80.91 | 81.66 | 83.53 | 80.24 | 82.96 | 2675.00 | 83.91 | 1710 | 4385 | 38665 |
布伦特原油2607 | 64.91 | 0.17 | 0.26 | 64.74 | 64.55 | 65.00 | 64.52 | 64.72 | 1240.00 | 66.14 | 1289 | 2529 | 36586 |
重柴油2602 | 633.00 | 7.75 | 1.24 | 625.25 | 622.25 | 633.00 | 621.00 | 595.75 | 2158.00 | 669.50 | 2249 | 4407 | 35568 |
天然气2511 | 91.09 | 2.43 | 2.74 | 88.66 | 89.30 | 91.33 | 89.07 | 90.86 | 1965.00 | 91.73 | 805 | 2770 | 35400 |
重柴油2603 | 628.75 | 5.75 | 0.92 | 623.00 | 619.75 | 629.50 | 619.00 | 595.25 | 3660.00 | 666.00 | 2679 | 6339 | 33663 |
天然气2512 | 94.54 | 2.72 | 2.96 | 91.82 | 93.20 | 94.75 | 92.55 | 94.17 | 1160.00 | 95.17 | 930 | 2090 | 31425 |
数据时间:2025-07-02
|