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 | 93.15 | 5.95 | 6.82 | 87.75 | 93.18 | 110.12 | 91.40 | 93.14 | 370287.00 | 93.18 | 390219 | 760506 | 539400 |
| 布伦特原油当月连续 | 99.43 | 6.74 | 7.27 | 93.32 | 99.75 | 119.50 | 97.60 | 99.42 | 457976.00 | 99.45 | 493261 | 951237 | 527747 |
| 布伦特原油2605 | 99.43 | 6.74 | 7.27 | 93.32 | 99.75 | 119.50 | 97.60 | 99.42 | 457976.00 | 99.45 | 493261 | 951237 | 527747 |
| 布伦特原油2612 | 76.11 | 1.94 | 2.62 | 74.20 | 76.00 | 82.35 | 74.67 | 76.09 | 155006.00 | 76.12 | 145647 | 300653 | 251304 |
| 布伦特原油2607 | 87.98 | 5.10 | 6.15 | 83.24 | 88.19 | 101.71 | 86.24 | 87.94 | 190759.00 | 87.98 | 178208 | 368967 | 241122 |
| 重柴油当月连续 | 1057.25 | -0.50 | -0.05 | 1056.25 | 1114.75 | 1272.50 | 1045.00 | 1057.00 | 75225.00 | 1057.50 | 66957 | 142182 | 172236 |
| 重柴油2604 | 1057.25 | -0.50 | -0.05 | 1056.25 | 1114.75 | 1272.50 | 1045.00 | 1057.00 | 75225.00 | 1057.50 | 66957 | 142182 | 172236 |
| 布伦特原油2608 | 84.30 | 4.44 | 5.56 | 80.06 | 84.01 | 95.18 | 82.39 | 84.25 | 99894.00 | 84.30 | 90674 | 190568 | 171016 |
| 布伦特原油2609 | 81.52 | 3.70 | 4.75 | 77.92 | 79.00 | 90.23 | 79.00 | 81.48 | 105177.00 | 81.52 | 93945 | 199122 | 154034 |
| 重柴油2605 | 971.75 | 20.75 | 2.18 | 952.50 | 996.50 | 1143.75 | 959.75 | 971.50 | 66568.00 | 972.00 | 51390 | 117958 | 129653 |
| 布伦特原油2706 | 71.77 | 0.96 | 1.36 | 70.85 | 71.00 | 76.51 | 70.98 | 71.77 | 52055.00 | 71.80 | 47133 | 99188 | 129146 |
| 重柴油2606 | 902.00 | 30.75 | 3.53 | 879.50 | 905.00 | 1040.50 | 889.25 | 901.50 | 58946.00 | 902.00 | 51273 | 110219 | 103003 |
| 布伦特原油2611 | 77.51 | 2.40 | 3.20 | 75.18 | 77.84 | 84.05 | 75.83 | 77.48 | 47830.00 | 77.52 | 38819 | 86649 | 93991 |
| 布伦特原油2610 | 79.27 | 3.00 | 3.93 | 76.36 | 78.05 | 86.49 | 77.37 | 79.24 | 49539.00 | 79.28 | 44212 | 93751 | 82375 |
| 重柴油2607 | 853.25 | 32.75 | 3.99 | 832.25 | 846.50 | 963.00 | 837.00 | 852.75 | 21264.00 | 853.50 | 19093 | 40357 | 70502 |
| 布伦特原油2703 | 73.20 | 1.24 | 1.72 | 72.05 | 73.32 | 78.44 | 72.22 | 73.19 | 19615.00 | 73.23 | 21965 | 41580 | 66775 |
| 布伦特原油2701 | 74.90 | 1.59 | 2.17 | 73.20 | 76.19 | 80.78 | 73.67 | 74.89 | 23819.00 | 74.93 | 22478 | 46297 | 63267 |
| 布伦特原油2702 | 73.95 | 1.39 | 1.92 | 72.44 | 73.84 | 79.48 | 72.88 | 73.94 | 12884.00 | 73.98 | 13770 | 26654 | 62949 |
| 重柴油2612 | 752.25 | 22.25 | 3.05 | 741.00 | 742.50 | 816.25 | 741.00 | 751.75 | 31107.00 | 752.25 | 26099 | 57206 | 61395 |
| 重柴油2603 | 1117.75 | -40.50 | -3.50 | 1151.50 | 1210.00 | 1381.00 | 1112.75 | 1117.00 | 20425.00 | 1118.25 | 11990 | 32415 | 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 | 828.00 | 33.50 | 4.22 | 807.75 | 819.50 | 923.25 | 812.50 | 827.75 | 16639.00 | 828.25 | 15198 | 31837 | 51332 |
| 重柴油2609 | 814.50 | 33.25 | 4.26 | 794.25 | 804.75 | 900.75 | 800.75 | 814.25 | 16347.00 | 814.75 | 13060 | 29407 | 50580 |
| 重柴油2610 | 802.50 | 31.50 | 4.09 | 782.75 | 792.50 | 884.25 | 790.75 | 802.25 | 9542.00 | 803.00 | 8066 | 17608 | 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 | - | - | - | 71.60 | 9049.00 | 72.58 | 0 | 9049 | 31427 |
| 布伦特原油2704 | 72.83 | 1.35 | 1.89 | 71.35 | 74.59 | 77.62 | 71.96 | 72.59 | 4892.00 | 72.65 | 4367 | 9259 | 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