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2510 | 68.37 | -0.15 | -0.22 | 68.52 | 68.57 | 69.68 | 68.28 | 67.84 | 191704.00 | 69.11 | 165691 | 357395 | 532680 |
布伦特原油当月连续 | 69.23 | -0.29 | -0.42 | 69.52 | 69.55 | 70.77 | 69.14 | 69.00 | 215742.00 | 70.52 | 196071 | 411813 | 402563 |
布伦特原油2509 | 69.23 | -0.29 | -0.42 | 69.52 | 69.55 | 70.77 | 69.14 | 69.00 | 215742.00 | 70.52 | 196071 | 411813 | 402563 |
布伦特原油2512 | 67.30 | -0.06 | -0.09 | 67.36 | 67.43 | 68.31 | 67.25 | 66.05 | 103275.00 | 68.08 | 84197 | 187472 | 309166 |
布伦特原油2511 | 67.78 | -0.06 | -0.09 | 67.84 | 67.91 | 68.89 | 67.68 | 67.40 | 97676.00 | 68.45 | 75689 | 173365 | 254907 |
重柴油当月连续 | 698.50 | 3.50 | 0.50 | 695.00 | 700.50 | 735.00 | 697.50 | 696.75 | 112672.00 | 703.75 | 80466 | 193138 | 226708 |
重柴油2509 | 698.50 | 3.50 | 0.50 | 695.00 | 700.50 | 735.00 | 697.50 | 696.75 | 112672.00 | 703.75 | 80466 | 193138 | 226708 |
布伦特原油2612 | 66.61 | 0.00 | 0.00 | 66.61 | 66.59 | 67.10 | 66.48 | 62.69 | 18728.00 | 68.34 | 15606 | 34334 | 213516 |
重柴油2508 | 716.25 | 3.75 | 0.53 | 712.50 | 721.00 | 763.00 | 714.00 | 713.75 | 91140.00 | 722.25 | 69889 | 161029 | 174160 |
布伦特原油2606 | 66.63 | 0.00 | 0.00 | 66.63 | 66.62 | 67.23 | 66.52 | 65.45 | 22579.00 | 67.48 | 21594 | 44173 | 159369 |
布伦特原油2601 | 67.03 | -0.04 | -0.06 | 67.07 | 67.10 | 67.92 | 66.98 | 65.79 | 22287.00 | 68.01 | 15775 | 38062 | 137003 |
重柴油2510 | 689.00 | 3.25 | 0.47 | 685.75 | 690.50 | 718.50 | 688.50 | 658.50 | 67885.00 | 695.50 | 53310 | 121195 | 118085 |
重柴油2512 | 658.00 | 3.50 | 0.53 | 654.50 | 657.50 | 672.25 | 657.50 | 624.75 | 69587.00 | 663.75 | 57168 | 126755 | 100189 |
布伦特原油2603 | 66.75 | -0.01 | -0.01 | 66.76 | 66.80 | 67.46 | 66.66 | 65.57 | 17766.00 | 67.62 | 13331 | 31097 | 91911 |
布伦特原油2602 | 66.88 | 0.00 | 0.00 | 66.88 | 66.90 | 67.64 | 66.78 | 65.64 | 15353.00 | 67.78 | 12762 | 28115 | 90539 |
重柴油2511 | 673.75 | 3.25 | 0.48 | 670.50 | 674.00 | 695.50 | 673.50 | 643.00 | 36286.00 | 680.00 | 24793 | 61079 | 71134 |
重柴油2606 | 634.00 | 2.25 | 0.36 | 631.75 | 633.50 | 642.75 | 633.25 | 603.50 | 12234.00 | 638.75 | 10056 | 22290 | 54272 |
布伦特原油2605 | 66.66 | 0.00 | 0.00 | 66.66 | 66.72 | 67.28 | 66.57 | 65.46 | 4168.00 | 67.54 | 4045 | 8213 | 52662 |
天然气2509 | 83.76 | -1.47 | -1.72 | 85.23 | 85.52 | 86.27 | 83.02 | 83.37 | 2415.00 | 89.00 | 2370 | 4785 | 47920 |
重柴油2601 | 652.50 | 3.25 | 0.50 | 649.25 | 651.75 | 665.00 | 651.75 | 620.50 | 15550.00 | 658.25 | 11194 | 26744 | 47863 |
布伦特原油2609 | 66.64 | 0.09 | 0.14 | 66.55 | 66.63 | 66.64 | 66.62 | 56.30 | 840.00 | 66.94 | 4364 | 5204 | 47801 |
布伦特原油2604 | 66.71 | 0.02 | 0.03 | 66.69 | 66.72 | 67.35 | 66.59 | 65.45 | 4923.00 | 67.62 | 4594 | 9517 | 45931 |
天然气当月连续 | 80.43 | -1.66 | -2.02 | 82.09 | 82.13 | 83.17 | 79.64 | 80.04 | 3815.00 | 80.77 | 3995 | 7810 | 43135 |
天然气2508 | 80.43 | -1.66 | -2.02 | 82.09 | 82.13 | 83.17 | 79.64 | 80.04 | 3815.00 | 80.77 | 3995 | 7810 | 43135 |
天然气2511 | 91.10 | -0.88 | -0.96 | 91.98 | 92.68 | 92.82 | 90.48 | 90.02 | 1360.00 | 91.45 | 710 | 2070 | 42945 |
布伦特原油2607 | 66.56 | -0.03 | -0.05 | 66.59 | 66.62 | 67.15 | 66.54 | 65.35 | 1655.00 | 67.49 | 1549 | 3204 | 39477 |
天然气2512 | 94.95 | -0.80 | -0.84 | 95.75 | 96.55 | 96.55 | 94.15 | 93.87 | 1600.00 | 95.26 | 800 | 2400 | 38930 |
天然气2510 | 85.03 | -1.24 | -1.44 | 86.27 | 87.06 | 87.06 | 84.19 | 80.00 | 1650.00 | 85.07 | 980 | 2630 | 38215 |
重柴油2603 | 644.50 | 2.50 | 0.39 | 642.00 | 644.25 | 655.00 | 644.00 | 613.00 | 13567.00 | 654.75 | 10137 | 23704 | 37860 |
重柴油2602 | 649.00 | 3.00 | 0.46 | 646.00 | 649.00 | 660.25 | 648.75 | 618.25 | 6172.00 | 654.25 | 5247 | 11419 | 34566 |
数据时间:2025-07-19
|