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10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG241018C00005000 | 2024-05-15 1:02PM EDT | 5.00 | 12.60 | 12.95 | 17.50 | 0.00 | - | 1 | 2 | 264.65% |
| UNG241018C00007000 | 2024-05-28 1:17PM EDT | 7.00 | 12.29 | 9.50 | 14.25 | 0.00 | - | 1 | 7 | 268.16% |
| UNG241018C00008000 | 2024-05-09 11:19AM EDT | 8.00 | 8.83 | 9.70 | 14.35 | 0.00 | - | 4 | 10 | 166.60% |
| UNG241018C00009000 | 2024-05-09 2:31PM EDT | 9.00 | 8.05 | 9.00 | 13.70 | 0.00 | - | 10 | 0 | 165.43% |
| UNG241018C00010000 | 2024-06-25 10:11AM EDT | 10.00 | 9.25 | 6.75 | 11.25 | +0.20 | +2.21% | 1 | 85 | 188.57% |
| UNG241018C00011000 | 2024-06-18 2:27PM EDT | 11.00 | 9.10 | 5.85 | 10.40 | 0.00 | - | 1 | 15 | 63.09% |
| UNG241018C00012000 | 2024-06-13 10:56AM EDT | 12.00 | 8.35 | 5.00 | 8.00 | 0.00 | - | 2 | 672 | 101.95% |
| UNG241018C00013000 | 2024-06-03 12:45PM EDT | 13.00 | 5.97 | 4.05 | 8.85 | 0.00 | - | 1 | 31 | 66.02% |
| UNG241018C00014000 | 2024-06-20 2:56PM EDT | 14.00 | 5.90 | 5.35 | 5.85 | 0.00 | - | 1 | 207 | 62.79% |
| UNG241018C00015000 | 2024-06-25 3:12PM EDT | 15.00 | 4.90 | 4.60 | 5.10 | -0.05 | -1.01% | 4 | 331 | 61.87% |
| UNG241018C00016000 | 2024-06-25 4:12PM EDT | 16.00 | 4.30 | 3.75 | 4.65 | -0.50 | -10.42% | 129 | 1,786 | 62.11% |
| UNG241018C00017000 | 2024-06-25 2:57PM EDT | 17.00 | 3.55 | 3.30 | 3.85 | -0.32 | -8.27% | 30 | 529 | 61.23% |
| UNG241018C00018000 | 2024-06-24 3:45PM EDT | 18.00 | 3.78 | 3.00 | 3.20 | 0.00 | - | 3 | 2,047 | 62.50% |
| UNG241018C00019000 | 2024-06-25 1:18PM EDT | 19.00 | 2.70 | 2.34 | 3.05 | -0.38 | -12.34% | 10 | 475 | 63.82% |
| UNG241018C00020000 | 2024-06-25 3:21PM EDT | 20.00 | 2.31 | 2.15 | 2.50 | -0.28 | -10.81% | 23 | 2,522 | 64.50% |
| UNG241018C00021000 | 2024-06-25 3:20PM EDT | 21.00 | 1.90 | 1.66 | 2.05 | -0.29 | -13.24% | 2 | 382 | 61.62% |
| UNG241018C00022000 | 2024-06-25 2:28PM EDT | 22.00 | 1.60 | 1.40 | 1.90 | -0.10 | -5.88% | 4 | 967 | 63.87% |
| UNG241018C00023000 | 2024-06-24 12:45PM EDT | 23.00 | 1.50 | 1.14 | 1.49 | 0.00 | - | 1 | 128 | 61.91% |
| UNG241018C00024000 | 2024-06-24 3:57PM EDT | 24.00 | 1.23 | 0.73 | 1.28 | 0.00 | - | 22 | 303 | 59.38% |
| UNG241018C00025000 | 2024-06-25 1:36PM EDT | 25.00 | 1.03 | 0.90 | 1.15 | -0.27 | -20.77% | 240 | 1,433 | 64.94% |
| UNG241018C00026000 | 2024-06-25 11:42AM EDT | 26.00 | 0.80 | 0.70 | 1.01 | -0.16 | -16.67% | 3 | 186 | 64.70% |
| UNG241018C00030000 | 2024-06-25 3:09PM EDT | 30.00 | 0.47 | 0.40 | 0.57 | -0.07 | -12.96% | 43 | 1,674 | 67.14% |
| UNG241018C00035000 | 2024-06-24 3:41PM EDT | 35.00 | 0.30 | 0.11 | 0.37 | 0.00 | - | 50 | 483 | 68.95% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG241018P00006000 | 2024-05-09 10:50AM EDT | 6.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 10 | 21 | 120.31% |
| UNG241018P00007000 | 2024-06-11 3:59PM EDT | 7.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 5 | 89 | 96.88% |
| UNG241018P00008000 | 2024-04-29 10:47AM EDT | 8.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 92.58% |
| UNG241018P00009000 | 2024-06-07 10:27AM EDT | 9.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 38 | 81.25% |
| UNG241018P00010000 | 2024-06-21 11:52AM EDT | 10.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 6 | 239 | 68.75% |
| UNG241018P00011000 | 2024-06-21 10:32AM EDT | 11.00 | 0.15 | 0.02 | 0.25 | 0.00 | - | 1 | 105 | 63.09% |
| UNG241018P00012000 | 2024-06-24 10:50AM EDT | 12.00 | 0.18 | 0.02 | 0.45 | 0.00 | - | 1 | 110 | 62.50% |
| UNG241018P00013000 | 2024-06-20 3:26PM EDT | 13.00 | 0.37 | 0.18 | 0.49 | 0.00 | - | 7 | 1,162 | 59.57% |
| UNG241018P00014000 | 2024-06-21 3:45PM EDT | 14.00 | 0.50 | 0.38 | 0.68 | 0.00 | - | 50 | 1,894 | 59.52% |
| UNG241018P00015000 | 2024-06-24 12:01PM EDT | 15.00 | 0.70 | 0.59 | 0.75 | 0.00 | - | 3 | 351 | 55.27% |
| UNG241018P00016000 | 2024-06-24 11:24AM EDT | 16.00 | 1.04 | 0.88 | 1.16 | 0.00 | - | 2 | 662 | 56.54% |
| UNG241018P00017000 | 2024-06-25 2:34PM EDT | 17.00 | 1.35 | 1.22 | 1.61 | +0.08 | +6.30% | 2 | 244 | 56.69% |
| UNG241018P00018000 | 2024-06-25 11:25AM EDT | 18.00 | 1.75 | 1.66 | 2.00 | +0.05 | +2.94% | 5 | 248 | 55.57% |
| UNG241018P00019000 | 2024-06-24 3:09PM EDT | 19.00 | 2.12 | 2.18 | 2.51 | 0.00 | - | 15 | 1,143 | 55.23% |
| UNG241018P00020000 | 2024-06-25 3:10PM EDT | 20.00 | 2.77 | 2.60 | 3.05 | +0.01 | +0.36% | 195 | 1,363 | 52.54% |
| UNG241018P00021000 | 2024-06-24 2:34PM EDT | 21.00 | 3.29 | 3.15 | 4.05 | 0.00 | - | 40 | 109 | 55.37% |
| UNG241018P00022000 | 2024-06-18 2:43PM EDT | 22.00 | 3.95 | 3.90 | 4.55 | 0.00 | - | 3 | 68 | 53.22% |
| UNG241018P00023000 | 2024-05-20 12:09PM EDT | 23.00 | 4.70 | 4.45 | 4.95 | 0.00 | - | 10 | 15 | 52.25% |
| UNG241018P00024000 | 2024-06-17 10:37AM EDT | 24.00 | 6.00 | 5.45 | 6.30 | 0.00 | - | 1 | 13 | 55.57% |
| UNG241018P00026000 | 2024-06-18 1:41PM EDT | 26.00 | 7.00 | 7.15 | 7.95 | 0.00 | - | - | 2 | 54.74% |
| UNG241018P00030000 | 2024-03-04 12:45PM EDT | 30.00 | 12.00 | 12.00 | 16.55 | 0.00 | - | 5 | 10 | 143.31% |
