United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240628C00013000 | 2024-05-20 9:30AM EDT | 13.00 | 6.77 | 4.80 | 9.50 | 0.00 | - | - | 1 | 589.84% |
| UNG240628C00014000 | 2024-05-17 11:24AM EDT | 14.00 | 4.89 | 3.95 | 8.00 | 0.00 | - | 2 | 2 | 476.95% |
| UNG240628C00015000 | 2024-06-14 10:37AM EDT | 15.00 | 5.33 | 1.85 | 6.50 | 0.00 | - | 1 | 29 | 216.41% |
| UNG240628C00015500 | 2024-06-18 10:31AM EDT | 15.50 | 4.20 | 1.30 | 6.00 | 0.00 | - | 20 | 23 | 185.94% |
| UNG240628C00016000 | 2024-06-25 2:06PM EDT | 16.00 | 3.15 | 2.25 | 5.50 | -0.54 | -14.63% | 5 | 33 | 324.61% |
| UNG240628C00016500 | 2024-06-25 3:19PM EDT | 16.50 | 2.54 | 0.30 | 5.00 | -0.29 | -10.25% | 7 | 157 | 142.19% |
| UNG240628C00017000 | 2024-06-21 10:23AM EDT | 17.00 | 2.27 | 0.10 | 5.00 | 0.00 | - | 5 | 244 | 203.91% |
| UNG240628C00017500 | 2024-06-25 3:14PM EDT | 17.50 | 1.56 | 0.10 | 5.00 | -0.60 | -27.78% | 4 | 46 | 258.59% |
| UNG240628C00018000 | 2024-06-25 3:42PM EDT | 18.00 | 1.07 | 0.85 | 1.24 | -0.63 | -37.06% | 11 | 280 | 51.56% |
| UNG240628C00018500 | 2024-06-25 3:17PM EDT | 18.50 | 0.72 | 0.65 | 0.84 | -0.39 | -35.14% | 46 | 264 | 67.58% |
| UNG240628C00019000 | 2024-06-25 3:59PM EDT | 19.00 | 0.40 | 0.32 | 0.51 | -0.47 | -54.02% | 157 | 276 | 61.13% |
| UNG240628C00019500 | 2024-06-25 3:55PM EDT | 19.50 | 0.21 | 0.01 | 0.30 | -0.42 | -66.67% | 258 | 740 | 50.78% |
| UNG240628C00020000 | 2024-06-25 3:54PM EDT | 20.00 | 0.11 | 0.10 | 0.22 | -0.29 | -72.50% | 59 | 536 | 73.05% |
| UNG240628C00020500 | 2024-06-25 3:10PM EDT | 20.50 | 0.06 | 0.04 | 0.25 | -0.18 | -75.00% | 43 | 635 | 88.67% |
| UNG240628C00021000 | 2024-06-25 2:08PM EDT | 21.00 | 0.05 | 0.02 | 0.06 | -0.09 | -64.29% | 114 | 892 | 74.22% |
| UNG240628C00021500 | 2024-06-24 3:51PM EDT | 21.50 | 0.08 | 0.01 | 0.10 | 0.00 | - | 67 | 144 | 93.75% |
| UNG240628C00022000 | 2024-06-25 2:17PM EDT | 22.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 4 | 386 | 82.81% |
| UNG240628C00022500 | 2024-06-25 9:45AM EDT | 22.50 | 0.01 | 0.00 | 0.25 | -0.13 | -92.86% | 3 | 58 | 144.53% |
| UNG240628C00023000 | 2024-06-24 3:56PM EDT | 23.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 361 | 107.81% |
| UNG240628C00023500 | 2024-06-24 10:16AM EDT | 23.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 14 | 29 | 170.31% |
| UNG240628C00024000 | 2024-06-25 12:55PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 424 | 106.25% |
| UNG240628C00025000 | 2024-06-24 11:41AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 141 | 121.88% |
| UNG240628C00027000 | 2024-06-25 9:52AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 150.00% |
| UNG240628C00028000 | 2024-06-21 2:31PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 250 | 50.00% |
| UNG240628C00029000 | 2024-06-21 2:27PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 175.00% |
認沽盤範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240628P00010000 | 2024-05-13 10:55AM EDT | 10.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 440.63% |
| UNG240628P00013000 | 2024-06-04 2:12PM EDT | 13.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 283.59% |
| UNG240628P00013500 | 2024-06-07 10:31AM EDT | 13.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 260.94% |
| UNG240628P00014000 | 2024-06-20 3:56PM EDT | 14.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 3 | 4 | 233.59% |
| UNG240628P00014500 | 2024-06-03 3:17PM EDT | 14.50 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 211.72% |
| UNG240628P00015000 | 2024-06-24 10:46AM EDT | 15.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 40 | 188.28% |
| UNG240628P00015500 | 2024-06-20 3:05PM EDT | 15.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 44 | 93.75% |
| UNG240628P00016000 | 2024-06-25 11:12AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 116 | 81.25% |
| UNG240628P00016500 | 2024-06-24 1:25PM EDT | 16.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 10 | 654 | 118.75% |
| UNG240628P00017000 | 2024-06-25 3:28PM EDT | 17.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 6 | 266 | 70.31% |
| UNG240628P00017500 | 2024-06-25 3:32PM EDT | 17.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 50 | 202 | 60.94% |
| UNG240628P00018000 | 2024-06-25 1:18PM EDT | 18.00 | 0.09 | 0.02 | 0.09 | +0.06 | +200.00% | 121 | 1,141 | 51.56% |
| UNG240628P00018500 | 2024-06-25 3:56PM EDT | 18.50 | 0.21 | 0.13 | 0.25 | +0.10 | +90.91% | 83 | 281 | 57.03% |
| UNG240628P00019000 | 2024-06-25 3:59PM EDT | 19.00 | 0.44 | 0.31 | 0.49 | +0.22 | +100.00% | 171 | 270 | 57.42% |
| UNG240628P00019500 | 2024-06-25 3:15PM EDT | 19.50 | 0.70 | 0.64 | 0.84 | +0.30 | +75.00% | 9 | 223 | 62.89% |
| UNG240628P00020000 | 2024-06-25 3:59PM EDT | 20.00 | 1.10 | 0.96 | 1.23 | +0.40 | +57.14% | 14 | 2,189 | 57.42% |
| UNG240628P00020500 | 2024-06-25 12:23PM EDT | 20.50 | 1.18 | 1.38 | 1.71 | +0.13 | +12.38% | 3 | 334 | 58.59% |
| UNG240628P00021000 | 2024-06-25 11:25AM EDT | 21.00 | 1.72 | 0.02 | 4.80 | +0.28 | +19.44% | 1 | 2,123 | 156.84% |
| UNG240628P00021500 | 2024-06-24 3:30PM EDT | 21.50 | 1.93 | 0.30 | 5.00 | 0.00 | - | 2 | 9 | 120.31% |
| UNG240628P00022000 | 2024-06-24 3:31PM EDT | 22.00 | 2.43 | 0.65 | 5.30 | 0.00 | - | 18 | 2,081 | 490.04% |
| UNG240628P00022500 | 2024-06-14 12:59PM EDT | 22.50 | 2.72 | 1.25 | 5.90 | 0.00 | - | 1 | 1 | 123.44% |
| UNG240628P00023000 | 2024-06-14 11:24AM EDT | 23.00 | 3.00 | 1.75 | 6.30 | 0.00 | - | 1 | 4 | 103.13% |
| UNG240628P00024000 | 2024-06-14 2:30PM EDT | 24.00 | 4.24 | 2.60 | 7.30 | 0.00 | - | 3 | 0 | 567.38% |
| UNG240628P00024500 | 2024-06-10 2:28PM EDT | 24.50 | 4.80 | 3.20 | 7.80 | 0.00 | - | - | 0 | 584.77% |
