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2604 | 64.00 | 0.78 | 1.23 | 63.22 | 63.42 | 64.35 | 62.69 | 63.99 | 165941.00 | 64.01 | 126761 | 292702 | 544272 |
| 布伦特原油当月连续 | 64.75 | 0.81 | 1.27 | 63.94 | 64.15 | 65.15 | 63.38 | 64.74 | 178144.00 | 64.75 | 141393 | 319537 | 428988 |
| 布伦特原油2603 | 64.75 | 0.81 | 1.27 | 63.94 | 64.15 | 65.15 | 63.38 | 64.74 | 178144.00 | 64.75 | 141393 | 319537 | 428988 |
| 布伦特原油2605 | 63.58 | 0.77 | 1.23 | 62.81 | 63.01 | 63.87 | 62.28 | 63.56 | 85512.00 | 63.58 | 77417 | 162929 | 346473 |
| 布伦特原油2606 | 63.30 | 0.76 | 1.22 | 62.54 | 62.74 | 63.56 | 62.03 | 63.28 | 64757.00 | 63.30 | 60497 | 125254 | 318504 |
| 布伦特原油2612 | 62.53 | 0.69 | 1.12 | 61.84 | 62.05 | 62.71 | 61.36 | 62.52 | 25163.00 | 62.54 | 26304 | 51467 | 272331 |
| 重柴油当月连续 | 662.75 | 15.50 | 2.39 | 647.25 | 651.25 | 666.75 | 644.50 | 662.50 | 63818.00 | 662.75 | 55916 | 119734 | 235529 |
| 重柴油2603 | 662.75 | 15.50 | 2.39 | 647.25 | 651.25 | 666.75 | 644.50 | 662.50 | 63818.00 | 662.75 | 55916 | 119734 | 235529 |
| 重柴油2602 | 667.75 | 16.25 | 2.49 | 651.50 | 656.25 | 671.75 | 648.75 | 667.50 | 52545.00 | 667.75 | 31490 | 84035 | 151875 |
| 布伦特原油2607 | 63.07 | 0.73 | 1.17 | 62.34 | 62.58 | 63.32 | 61.84 | 63.06 | 24552.00 | 63.08 | 20626 | 45178 | 144351 |
| 布伦特原油2609 | 62.76 | 0.71 | 1.14 | 62.05 | 62.29 | 62.96 | 61.56 | 62.75 | 11725.00 | 62.77 | 17755 | 29480 | 133995 |
| 重柴油2604 | 652.00 | 13.25 | 2.07 | 638.75 | 641.50 | 655.50 | 635.50 | 651.50 | 40623.00 | 652.00 | 30275 | 70898 | 133783 |
| 布伦特原油2706 | 62.62 | 0.60 | 0.97 | 62.02 | 62.20 | 62.80 | 61.58 | 62.63 | 4124.00 | 62.66 | 4872 | 8996 | 122761 |
| 重柴油2606 | 635.25 | 10.00 | 1.60 | 625.25 | 626.50 | 638.25 | 621.00 | 635.00 | 31466.00 | 635.25 | 21693 | 53159 | 110400 |
| 布伦特原油2608 | 62.90 | 0.72 | 1.16 | 62.18 | 62.43 | 63.11 | 61.69 | 62.89 | 10278.00 | 62.91 | 13006 | 23284 | 105170 |
| 天然气2603 | 81.56 | -1.43 | -1.72 | 82.99 | 81.61 | 87.55 | 81.50 | 65.10 | 7675.00 | 82.01 | 8765 | 16440 | 97318 |
| 布伦特原油2611 | 62.55 | 0.67 | 1.08 | 61.88 | 62.09 | 62.76 | 61.41 | 62.56 | 3783.00 | 62.58 | 4470 | 8253 | 81371 |
| 重柴油2605 | 643.00 | 11.50 | 1.82 | 631.50 | 633.25 | 646.25 | 627.75 | 642.75 | 23262.00 | 643.00 | 15479 | 38741 | 79500 |
| 布伦特原油2610 | 62.65 | 0.70 | 1.13 | 61.95 | 62.12 | 62.83 | 61.48 | 62.64 | 3171.00 | 62.66 | 3339 | 6510 | 74135 |
| 天然气当月连续 | 90.58 | -1.36 | -1.48 | 91.94 | 93.00 | 96.75 | 90.04 | 89.86 | 12925.00 | 91.01 | 15530 | 28455 | 69115 |
| 天然气2602 | 90.58 | -1.36 | -1.48 | 91.94 | 93.00 | 96.75 | 90.04 | 89.86 | 12925.00 | 91.01 | 15530 | 28455 | 69115 |
| 重柴油2612 | 617.00 | 6.75 | 1.11 | 610.25 | 610.25 | 619.50 | 605.50 | 616.75 | 8153.00 | 617.25 | 6264 | 14417 | 66630 |
| 布伦特原油2702 | 62.48 | 0.70 | 1.13 | 61.78 | 61.87 | 62.62 | 61.33 | 62.44 | 1037.00 | 62.46 | 2285 | 3322 | 62859 |
| 布伦特原油2701 | 62.51 | 0.71 | 1.15 | 61.80 | 61.79 | 62.66 | 61.34 | 62.46 | 1207.00 | 62.49 | 2594 | 3801 | 61330 |
| 重柴油2607 | 630.50 | 9.00 | 1.45 | 621.50 | 621.75 | 633.25 | 617.00 | 630.25 | 8646.00 | 630.75 | 7090 | 15736 | 55323 |
| 布伦特原油2703 | 61.81 | 0.00 | 0.00 | 61.81 | 61.81 | 61.81 | 61.81 | 62.15 | 240.00 | 62.93 | 2108 | 2348 | 52114 |
| 重柴油2608 | 628.75 | 9.75 | 1.58 | 619.00 | 618.00 | 630.25 | 614.75 | 627.25 | 3862.00 | 627.75 | 4974 | 8836 | 49211 |
| 重柴油2609 | 627.25 | 9.25 | 1.50 | 618.00 | 618.50 | 628.00 | 613.50 | 625.75 | 4955.00 | 626.25 | 4841 | 9796 | 47931 |
| 天然气2604 | 74.09 | 0.25 | 0.34 | 73.84 | 72.35 | 78.06 | 72.27 | 73.72 | 3635.00 | 74.38 | 4315 | 7950 | 35090 |
| 重柴油2610 | 627.00 | 8.75 | 1.42 | 618.25 | 618.25 | 627.50 | 613.75 | 625.50 | 2959.00 | 626.00 | 2928 | 5887 | 33130 |
| 数据时间:2026-01-21
|

广告