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7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240719C00001000 | 2024-01-22 1:31PM EDT | 1.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
| UNG240719C00002000 | 2024-01-09 11:03AM EDT | 2.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 22 | 69 | 0.00% |
| UNG240719C00003000 | 2024-01-23 10:30AM EDT | 3.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 0.00% |
| UNG240719C00004000 | 2024-01-23 4:31PM EDT | 4.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 36 | 766 | 0.00% |
| UNG240719C00005000 | 2024-01-23 4:27PM EDT | 5.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 209 | 1,557 | 0.00% |
| UNG240719C00006000 | 2024-01-23 4:30PM EDT | 6.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 119 | 2,038 | 0.00% |
| UNG240719C00007000 | 2024-01-23 4:11PM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 357 | 1,639 | 0.00% |
| UNG240719C00008000 | 2024-01-23 4:47PM EDT | 8.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 49 | 2,878 | 0.00% |
| UNG240719C00009000 | 2024-05-20 2:18PM EDT | 9.00 | 10.76 | 8.75 | 13.50 | 0.00 | - | 10 | 62 | 335.74% |
| UNG240719C00010000 | 2024-06-04 2:33PM EDT | 10.00 | 7.80 | 6.70 | 11.50 | 0.00 | - | 6 | 315 | 151.56% |
| UNG240719C00011000 | 2024-01-23 4:55PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 670 | 0.00% |
| UNG240719C00012000 | 2024-06-25 11:14AM EDT | 12.00 | 7.30 | 4.80 | 9.45 | +0.06 | +0.83% | 5 | 1,991 | 119.53% |
| UNG240719C00013000 | 2024-06-24 9:51AM EDT | 13.00 | 6.12 | 3.75 | 8.40 | 0.00 | - | 1 | 160 | 92.19% |
| UNG240719C00014000 | 2024-06-24 2:15PM EDT | 14.00 | 5.60 | 2.80 | 7.50 | 0.00 | - | 1 | 666 | 89.45% |
| UNG240719C00015000 | 2024-06-25 3:52PM EDT | 15.00 | 4.07 | 2.20 | 6.50 | -0.59 | -12.66% | 121 | 17,901 | 94.73% |
| UNG240719C00016000 | 2024-06-25 3:46PM EDT | 16.00 | 3.15 | 2.96 | 4.00 | -0.45 | -12.50% | 24 | 1,718 | 86.72% |
| UNG240719C00017000 | 2024-06-25 2:14PM EDT | 17.00 | 2.48 | 2.15 | 2.51 | -0.42 | -14.48% | 15 | 4,508 | 57.03% |
| UNG240719C00018000 | 2024-06-25 3:59PM EDT | 18.00 | 1.59 | 1.46 | 1.79 | -0.54 | -25.35% | 97 | 1,669 | 55.96% |
| UNG240719C00019000 | 2024-06-25 3:59PM EDT | 19.00 | 1.06 | 0.91 | 1.07 | -0.44 | -29.33% | 130 | 1,626 | 51.27% |
| UNG240719C00020000 | 2024-06-25 3:47PM EDT | 20.00 | 0.65 | 0.54 | 0.71 | -0.39 | -37.50% | 106 | 2,791 | 52.93% |
| UNG240719C00021000 | 2024-06-25 3:58PM EDT | 21.00 | 0.41 | 0.38 | 0.54 | -0.29 | -41.43% | 106 | 890 | 59.18% |
| UNG240719C00022000 | 2024-06-25 3:28PM EDT | 22.00 | 0.25 | 0.21 | 0.37 | -0.25 | -50.00% | 70 | 1,661 | 60.45% |
| UNG240719C00023000 | 2024-06-25 3:45PM EDT | 23.00 | 0.16 | 0.13 | 0.16 | -0.14 | -46.67% | 84 | 1,774 | 58.01% |
| UNG240719C00024000 | 2024-06-25 2:17PM EDT | 24.00 | 0.11 | 0.05 | 0.25 | -0.07 | -38.89% | 40 | 1,215 | 67.58% |
| UNG240719C00025000 | 2024-06-25 12:13PM EDT | 25.00 | 0.09 | 0.05 | 0.15 | -0.04 | -30.77% | 28 | 2,369 | 69.14% |
| UNG240719C00026000 | 2024-06-25 3:57PM EDT | 26.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 69 | 10,724 | 72.27% |
| UNG240719C00027000 | 2024-06-25 3:28PM EDT | 27.00 | 0.06 | 0.00 | 0.12 | -0.01 | -14.29% | 31 | 2,220 | 75.78% |
| UNG240719C00028000 | 2024-06-25 9:31AM EDT | 28.00 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 3 | 89 | 93.95% |
| UNG240719C00029000 | 2024-06-21 12:59PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| UNG240719C00030000 | 2024-06-20 10:44AM EDT | 30.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 411 | 102.73% |
| UNG240719C00035000 | 2024-06-11 2:37PM EDT | 35.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 202 | 501 | 117.19% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240719P00001000 | 2023-12-01 4:58PM EDT | 1.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 703.13% |
| UNG240719P00002000 | 2024-01-09 4:50PM EDT | 2.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| UNG240719P00003000 | 2024-01-22 1:44PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 578 | 50.00% |
| UNG240719P00004000 | 2024-01-23 2:02PM EDT | 4.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 67 | 982 | 50.00% |
| UNG240719P00005000 | 2024-05-20 11:46AM EDT | 5.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 131 | 1 | 303.13% |
| UNG240719P00006000 | 2024-01-23 5:03PM EDT | 6.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 159 | 1,003 | 50.00% |
| UNG240719P00007000 | 2024-01-23 2:02PM EDT | 7.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 60 | 1,041 | 50.00% |
| UNG240719P00008000 | 2024-01-19 4:53PM EDT | 8.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 10 | 253 | 50.00% |
| UNG240719P00009000 | 2024-05-06 2:13PM EDT | 9.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 176.56% |
| UNG240719P00010000 | 2024-06-13 1:32PM EDT | 10.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 93 | 146.09% |
| UNG240719P00011000 | 2024-01-09 4:46PM EDT | 11.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UNG240719P00012000 | 2024-06-24 2:45PM EDT | 12.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 2 | 952 | 113.28% |
| UNG240719P00013000 | 2024-06-25 12:21PM EDT | 13.00 | 0.01 | 0.01 | 0.16 | -0.01 | -50.00% | 6 | 623 | 92.19% |
| UNG240719P00014000 | 2024-06-25 2:44PM EDT | 14.00 | 0.04 | 0.02 | 0.06 | +0.02 | +100.00% | 32 | 3,147 | 66.41% |
| UNG240719P00015000 | 2024-06-25 10:15AM EDT | 15.00 | 0.10 | 0.01 | 0.17 | +0.06 | +150.00% | 1 | 17,944 | 63.48% |
| UNG240719P00016000 | 2024-06-25 3:50PM EDT | 16.00 | 0.12 | 0.07 | 0.25 | +0.04 | +50.00% | 514 | 2,709 | 58.01% |
| UNG240719P00017000 | 2024-06-25 3:45PM EDT | 17.00 | 0.29 | 0.22 | 0.40 | +0.10 | +52.63% | 98 | 4,960 | 54.88% |
| UNG240719P00018000 | 2024-06-25 3:57PM EDT | 18.00 | 0.57 | 0.45 | 0.71 | +0.17 | +42.50% | 38 | 12,218 | 52.83% |
| UNG240719P00019000 | 2024-06-25 3:57PM EDT | 19.00 | 1.02 | 0.88 | 1.05 | +0.27 | +36.00% | 265 | 3,514 | 53.81% |
| UNG240719P00020000 | 2024-06-25 2:31PM EDT | 20.00 | 1.50 | 1.47 | 1.81 | +0.20 | +15.38% | 8 | 1,356 | 53.13% |
| UNG240719P00021000 | 2024-06-25 3:32PM EDT | 21.00 | 2.40 | 2.20 | 2.40 | +0.46 | +23.71% | 150 | 607 | 54.88% |
| UNG240719P00022000 | 2024-06-24 2:34PM EDT | 22.00 | 2.69 | 3.00 | 3.40 | 0.00 | - | 42 | 362 | 52.34% |
| UNG240719P00023000 | 2024-06-24 3:37PM EDT | 23.00 | 3.55 | 3.90 | 4.20 | 0.00 | - | 1 | 133 | 62.50% |
| UNG240719P00024000 | 2024-06-21 10:44AM EDT | 24.00 | 5.04 | 2.80 | 7.50 | 0.00 | - | 2 | 15 | 66.41% |
| UNG240719P00025000 | 2024-06-17 10:29AM EDT | 25.00 | 5.95 | 3.50 | 8.00 | 0.00 | - | 5 | 45 | 196.68% |
| UNG240719P00026000 | 2024-06-10 9:58AM EDT | 26.00 | 5.50 | 4.70 | 9.50 | 0.00 | - | 2 | 2 | 74.80% |
| UNG240719P00027000 | 2024-01-26 12:42PM EDT | 27.00 | 7.74 | 9.50 | 14.00 | 0.00 | - | 1 | 1 | 309.96% |
| UNG240719P00028000 | 2024-03-13 10:47AM EDT | 28.00 | 13.04 | 11.20 | 15.30 | 0.00 | - | 2 | 0 | 345.70% |
| UNG240719P00029000 | 2024-06-03 3:56PM EDT | 29.00 | 10.16 | 7.70 | 12.45 | 0.00 | - | 1 | 1 | 88.67% |
| UNG240719P00030000 | 2024-06-10 9:47AM EDT | 30.00 | 9.25 | 8.70 | 13.30 | 0.00 | - | 1 | 1 | 261.82% |
| UNG240719P00035000 | 2024-06-17 11:34AM EDT | 35.00 | 15.96 | 13.85 | 18.50 | 0.00 | - | - | 0 | 139.84% |
