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 | 70.79 | 0.10 | 0.14 | 70.69 | 71.01 | 72.36 | 69.16 | 66.91 | 368434.00 | 71.51 | 342016 | 710450 | 749942 |
| 布伦特原油2605 | 70.79 | 0.10 | 0.14 | 70.69 | 71.01 | 72.36 | 69.16 | 66.91 | 368434.00 | 71.51 | 342016 | 710450 | 749942 |
| 布伦特原油2606 | 70.43 | 0.18 | 0.26 | 70.25 | 70.56 | 71.85 | 68.80 | 66.34 | 243487.00 | 70.96 | 197587 | 441074 | 460420 |
| 布伦特原油2612 | 67.43 | -0.12 | -0.18 | 67.55 | 67.76 | 68.46 | 66.27 | 62.44 | 75088.00 | 68.55 | 71136 | 146224 | 286107 |
| 布伦特原油2607 | 69.93 | 0.17 | 0.24 | 69.76 | 70.09 | 71.21 | 68.36 | 65.81 | 96957.00 | 70.40 | 96243 | 193200 | 222830 |
| 重柴油当月连续 | 728.25 | 9.75 | 1.36 | 718.50 | 727.00 | 742.25 | 709.50 | 620.50 | 82628.00 | 762.00 | 59728 | 142356 | 197353 |
| 重柴油2604 | 728.25 | 9.75 | 1.36 | 718.50 | 727.00 | 742.25 | 709.50 | 620.50 | 82628.00 | 762.00 | 59728 | 142356 | 197353 |
| 布伦特原油2609 | 68.78 | 0.03 | 0.04 | 68.75 | 68.93 | 69.93 | 67.39 | 66.80 | 71916.00 | 69.85 | 57834 | 129750 | 161933 |
| 布伦特原油2608 | 69.32 | 0.07 | 0.10 | 69.25 | 69.44 | 70.55 | 67.87 | 69.02 | 66284.00 | 70.43 | 59900 | 126184 | 149176 |
| 重柴油2603 | 737.50 | 8.25 | 1.13 | 729.25 | 738.00 | 753.25 | 720.25 | 735.75 | 45678.00 | 762.25 | 27711 | 73389 | 136793 |
| 布伦特原油2604 | 70.91 | 0.06 | 0.08 | 70.85 | 71.10 | 72.61 | 69.16 | 70.17 | 81485.00 | 72.22 | 62415 | 143900 | 132334 |
| 布伦特原油2706 | 66.16 | -0.08 | -0.12 | 66.24 | 66.35 | 66.83 | 65.17 | 63.42 | 18017.00 | 67.10 | 13345 | 31362 | 128618 |
| 重柴油2606 | 701.25 | 7.50 | 1.08 | 693.75 | 699.50 | 712.25 | 683.00 | 686.50 | 49439.00 | 729.25 | 35572 | 85011 | 119497 |
| 重柴油2605 | 713.75 | 8.50 | 1.21 | 705.25 | 712.50 | 726.50 | 695.50 | 709.75 | 45848.00 | 738.00 | 31894 | 77742 | 119022 |
| 布伦特原油2611 | 67.85 | -0.05 | -0.07 | 67.90 | 68.05 | 68.88 | 66.61 | 67.51 | 15013.00 | 68.94 | 14713 | 29726 | 102103 |
| 布伦特原油2610 | 68.25 | -0.05 | -0.07 | 68.30 | 68.49 | 69.37 | 66.97 | 67.95 | 23582.00 | 69.37 | 25269 | 48851 | 95583 |
| 重柴油2607 | 692.00 | 6.25 | 0.91 | 685.75 | 690.75 | 702.50 | 675.00 | 689.50 | 17438.00 | 715.25 | 11862 | 29300 | 83774 |
| 布伦特原油2703 | 66.72 | 0.00 | 0.00 | 66.72 | 66.85 | 67.44 | 65.58 | 66.23 | 6188.00 | 67.65 | 5563 | 11751 | 72090 |
| 重柴油2612 | 665.75 | 4.75 | 0.72 | 661.00 | 664.75 | 673.25 | 652.00 | 631.50 | 14551.00 | 687.00 | 10173 | 24724 | 70288 |
| 布伦特原油2702 | 66.94 | -0.01 | -0.01 | 66.95 | 67.07 | 67.72 | 65.77 | 66.49 | 6213.00 | 67.91 | 4725 | 10938 | 68911 |
| 布伦特原油2701 | 67.28 | 0.05 | 0.07 | 67.23 | 67.37 | 68.07 | 66.01 | 66.77 | 8298.00 | 68.21 | 6901 | 15199 | 63986 |
| 重柴油2608 | 685.75 | 5.75 | 0.85 | 680.00 | 684.75 | 695.25 | 669.75 | 682.50 | 13831.00 | 709.00 | 10241 | 24072 | 63843 |
| 天然气2604 | 77.83 | 2.89 | 3.86 | 74.94 | 74.28 | 78.90 | 72.30 | 77.09 | 6690.00 | 81.21 | 5720 | 12410 | 60080 |
| 重柴油2609 | 681.50 | 4.75 | 0.70 | 676.75 | 681.25 | 691.25 | 667.25 | 635.25 | 9824.00 | 709.75 | 8055 | 17879 | 50895 |
| 天然气当月连续 | 77.50 | 2.61 | 3.49 | 74.89 | 74.00 | 78.01 | 72.67 | 76.49 | 5825.00 | 81.01 | 3560 | 9385 | 50375 |
| 天然气2603 | 77.50 | 2.61 | 3.49 | 74.89 | 74.00 | 78.01 | 72.67 | 76.49 | 5825.00 | 81.01 | 3560 | 9385 | 50375 |
| 重柴油2610 | 679.25 | 4.25 | 0.63 | 675.00 | 679.25 | 688.50 | 667.00 | 670.00 | 4492.00 | 703.00 | 2680 | 7172 | 35782 |
| 布伦特原油2705 | 66.37 | 0.00 | 0.00 | 66.37 | 66.37 | 66.37 | 66.37 | 54.70 | 1290.00 | 66.65 | 2873 | 4163 | 32293 |
| 天然气2605 | 77.07 | 2.43 | 3.26 | 74.64 | 74.03 | 78.15 | 72.31 | 76.90 | 2985.00 | 80.52 | 3380 | 6365 | 31565 |
| 布伦特原油2704 | 66.28 | -0.25 | -0.38 | 66.53 | 66.52 | 67.18 | 66.28 | 65.55 | 1143.00 | 66.74 | 2210 | 3353 | 27494 |
| 数据时间:2026-02-27
|

广告