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 | 64.02 | 0.68 | 1.07 | 63.34 | 63.64 | 64.09 | 63.55 | 64.01 | 40352.00 | 64.02 | 35725 | 76077 | 583609 |
| 布伦特原油2604 | 64.02 | 0.68 | 1.07 | 63.34 | 63.64 | 64.09 | 63.55 | 64.01 | 40352.00 | 64.02 | 35725 | 76077 | 583609 |
| 布伦特原油2603 | 64.76 | 0.70 | 1.09 | 64.06 | 64.38 | 64.86 | 64.29 | 64.75 | 31526.00 | 64.76 | 32348 | 63874 | 408130 |
| 布伦特原油2605 | 63.63 | 0.66 | 1.05 | 62.97 | 63.28 | 63.66 | 63.18 | 63.62 | 19322.00 | 63.64 | 20334 | 39656 | 370592 |
| 布伦特原油2606 | 63.41 | 0.65 | 1.04 | 62.76 | 63.05 | 63.42 | 62.95 | 63.39 | 12524.00 | 63.40 | 10229 | 22753 | 323534 |
| 布伦特原油2612 | 62.82 | 0.56 | 0.90 | 62.26 | 62.48 | 62.83 | 62.42 | 62.80 | 4805.00 | 62.81 | 4989 | 9794 | 269744 |
| 重柴油当月连续 | 659.50 | -4.00 | -0.60 | 663.50 | 660.50 | 663.75 | 656.25 | 659.25 | 15416.00 | 659.50 | 14004 | 29420 | 242360 |
| 重柴油2603 | 659.50 | -4.00 | -0.60 | 663.50 | 660.50 | 663.75 | 656.25 | 659.25 | 15416.00 | 659.50 | 14004 | 29420 | 242360 |
| 布伦特原油2607 | 63.23 | 0.62 | 0.99 | 62.61 | 62.88 | 63.25 | 62.79 | 63.22 | 4957.00 | 63.23 | 3277 | 8234 | 148247 |
| 重柴油2604 | 648.00 | -3.00 | -0.46 | 651.00 | 649.00 | 651.50 | 645.25 | 647.50 | 7910.00 | 648.00 | 5529 | 13439 | 144677 |
| 布伦特原油2609 | 62.99 | 0.58 | 0.93 | 62.41 | 62.63 | 63.01 | 62.57 | 62.98 | 2775.00 | 62.99 | 2351 | 5126 | 131996 |
| 布伦特原油2706 | 63.11 | 0.52 | 0.83 | 62.59 | 62.85 | 63.11 | 62.75 | 63.08 | 1046.00 | 63.10 | 1416 | 2462 | 124231 |
| 重柴油2602 | 666.50 | -4.75 | -0.71 | 671.25 | 668.50 | 671.50 | 662.50 | 665.75 | 7924.00 | 666.25 | 4324 | 12248 | 121441 |
| 布伦特原油2608 | 63.10 | 0.60 | 0.96 | 62.50 | 62.74 | 63.12 | 62.67 | 63.09 | 3405.00 | 63.10 | 1933 | 5338 | 106680 |
| 重柴油2606 | 631.50 | -1.50 | -0.24 | 633.00 | 632.00 | 633.75 | 629.25 | 631.25 | 6070.00 | 631.50 | 3924 | 9994 | 104922 |
| 天然气2603 | 89.49 | 1.05 | 1.19 | 88.44 | 86.85 | 90.11 | 84.15 | 89.48 | 2010.00 | 89.55 | 2440 | 4450 | 101725 |
| 重柴油2605 | 638.75 | -2.25 | -0.35 | 641.00 | 639.25 | 641.75 | 636.25 | 638.50 | 3147.00 | 639.00 | 3941 | 7088 | 85621 |
| 布伦特原油2611 | 62.86 | 0.57 | 0.92 | 62.29 | 62.50 | 62.86 | 62.45 | 62.83 | 1045.00 | 62.85 | 664 | 1709 | 81030 |
| 布伦特原油2610 | 62.92 | 0.59 | 0.95 | 62.33 | 62.56 | 62.92 | 62.50 | 62.89 | 980.00 | 62.91 | 917 | 1897 | 76441 |
| 重柴油2612 | 615.25 | -1.50 | -0.24 | 616.75 | 616.00 | 616.75 | 613.25 | 615.00 | 984.00 | 615.25 | 1706 | 2690 | 65265 |
| 天然气当月连续 | 100.64 | -0.11 | -0.11 | 100.75 | 98.04 | 101.46 | 95.52 | 100.59 | 2400.00 | 100.69 | 2470 | 4870 | 64305 |
| 天然气2602 | 100.64 | -0.11 | -0.11 | 100.75 | 98.04 | 101.46 | 95.52 | 100.59 | 2400.00 | 100.69 | 2470 | 4870 | 64305 |
| 布伦特原油2702 | 62.70 | 0.45 | 0.72 | 62.25 | 62.58 | 62.73 | 62.49 | 62.77 | 294.00 | 62.79 | 248 | 542 | 63728 |
| 布伦特原油2701 | 62.76 | 0.52 | 0.84 | 62.24 | 62.47 | 62.76 | 62.46 | 62.77 | 290.00 | 62.79 | 730 | 1020 | 62793 |
| 重柴油2607 | 627.25 | -1.50 | -0.24 | 628.75 | 627.25 | 629.50 | 625.50 | 627.00 | 1931.00 | 627.25 | 977 | 2908 | 58423 |
| 布伦特原油2703 | 62.31 | 0.00 | 0.00 | 62.31 | 62.31 | 62.31 | 62.31 | 58.90 | 410.00 | 63.05 | 69 | 479 | 53953 |
| 重柴油2609 | 623.25 | -1.75 | -0.28 | 625.00 | 623.75 | 625.00 | 621.75 | 623.00 | 553.00 | 623.50 | 619 | 1172 | 49555 |
| 重柴油2608 | 624.75 | -1.25 | -0.20 | 626.00 | 625.00 | 626.25 | 622.75 | 624.00 | 1300.00 | 624.50 | 1376 | 2676 | 49001 |
| 天然气2604 | 78.58 | 0.15 | 0.19 | 78.43 | 77.40 | 79.35 | 75.33 | 78.62 | 450.00 | 78.73 | 890 | 1340 | 36530 |
| 重柴油2610 | 623.25 | -2.00 | -0.32 | 625.25 | 625.00 | 625.00 | 621.75 | 623.00 | 499.00 | 623.50 | 284 | 783 | 31928 |
| 数据时间:2026-01-23
|

广告