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2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG260116C00001000 | 2024-01-23 1:01PM EDT | 1.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| UNG260116C00002000 | 2024-01-22 10:30AM EDT | 2.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 0.00% |
| UNG260116C00003000 | 2024-01-22 4:06PM EDT | 3.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| UNG260116C00004000 | 2024-01-22 4:21PM EDT | 4.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 187 | 0.00% |
| UNG260116C00005000 | 2024-05-21 10:00AM EDT | 5.00 | 14.25 | 14.25 | 17.50 | 0.00 | - | 1 | 236 | 98.05% |
| UNG260116C00006000 | 2024-01-23 11:08AM EDT | 6.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,070 | 0.00% |
| UNG260116C00007000 | 2024-01-22 4:37PM EDT | 7.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,309 | 0.00% |
| UNG260116C00008000 | 2024-01-23 3:05PM EDT | 8.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8,557 | 0.00% |
| UNG260116C00009000 | 2024-05-17 12:05PM EDT | 9.00 | 10.70 | 9.00 | 14.00 | 0.00 | - | 1 | 7 | 108.20% |
| UNG260116C00010000 | 2024-05-22 11:49AM EDT | 10.00 | 12.20 | 8.50 | 13.50 | 0.00 | - | 3 | 42 | 56.40% |
| UNG260116C00011000 | 2024-01-16 4:10PM EDT | 11.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 0.00% |
| UNG260116C00012000 | 2024-05-17 11:03AM EDT | 12.00 | 8.75 | 7.50 | 11.95 | 0.00 | - | 41 | 11 | 57.89% |
| UNG260116C00013000 | 2024-04-10 9:33AM EDT | 13.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| UNG260116C00014000 | 2024-05-23 3:10PM EDT | 14.00 | 8.80 | 6.00 | 10.55 | +0.45 | +5.39% | 13 | 548 | 53.96% |
| UNG260116C00015000 | 2024-05-22 2:32PM EDT | 15.00 | 8.72 | 7.10 | 10.50 | -0.08 | -0.91% | 13 | 533 | 67.97% |
| UNG260116C00016000 | 2024-05-23 12:19PM EDT | 16.00 | 8.40 | 6.60 | 8.50 | +0.30 | +3.70% | 22 | 353 | 58.08% |
| UNG260116C00017000 | 2024-05-22 12:09PM EDT | 17.00 | 7.40 | 6.20 | 8.55 | -0.18 | -2.37% | 5 | 51 | 61.35% |
| UNG260116C00018000 | 2024-05-22 12:09PM EDT | 18.00 | 7.18 | 4.50 | 8.30 | 0.00 | - | 1 | 100 | 55.13% |
| UNG260116C00019000 | 2024-05-23 12:21PM EDT | 19.00 | 7.31 | 4.00 | 8.05 | +0.69 | +10.42% | 1 | 9 | 55.47% |
| UNG260116C00020000 | 2024-05-23 1:16PM EDT | 20.00 | 6.45 | 6.00 | 7.00 | -0.15 | -2.27% | 52 | 1,326 | 64.38% |
| UNG260116C00021000 | 2024-05-22 2:30PM EDT | 21.00 | 6.10 | 5.85 | 6.40 | -0.54 | -8.13% | 1 | 63 | 63.94% |
| UNG260116C00022000 | 2024-05-21 2:44PM EDT | 22.00 | 6.30 | 4.45 | 7.95 | +1.10 | +21.15% | 1 | 67 | 67.87% |
| UNG260116C00023000 | 2024-05-23 1:33PM EDT | 23.00 | 5.70 | 4.15 | 7.00 | +1.45 | +34.12% | 9 | 25 | 64.48% |
| UNG260116C00024000 | 2024-05-23 12:29PM EDT | 24.00 | 5.94 | 3.00 | 6.35 | +1.24 | +26.38% | 2 | 21 | 58.31% |
| UNG260116C00025000 | 2024-05-23 12:28PM EDT | 25.00 | 5.51 | 5.00 | 5.50 | +0.36 | +6.99% | 55 | 274 | 66.50% |
| UNG260116C00026000 | 2024-05-23 12:28PM EDT | 26.00 | 5.14 | 2.97 | 6.35 | +1.49 | +40.82% | 21 | 15 | 63.09% |
| UNG260116C00027000 | 2024-05-23 12:27PM EDT | 27.00 | 4.90 | 2.75 | 6.45 | +0.55 | +12.64% | 1 | 7 | 64.72% |
| UNG260116C00028000 | 2024-05-22 3:52PM EDT | 28.00 | 4.59 | 2.70 | 6.70 | 0.00 | - | 4 | 8 | 67.77% |
| UNG260116C00029000 | 2024-04-16 3:37PM EDT | 29.00 | 2.10 | 2.72 | 4.55 | 0.00 | - | 1 | 21 | 59.40% |
| UNG260116C00030000 | 2024-05-23 12:29PM EDT | 30.00 | 4.24 | 3.00 | 4.50 | -0.16 | -3.64% | 17 | 6,011 | 62.35% |
| UNG260116C00035000 | 2024-05-23 3:43PM EDT | 35.00 | 3.05 | 3.00 | 4.40 | -0.25 | -7.58% | 36 | 446 | 69.80% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG260116P00001000 | 2024-01-23 11:20AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 63 | 50.00% |
| UNG260116P00002000 | 2024-01-22 12:07PM EDT | 2.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| UNG260116P00003000 | 2024-01-23 3:43PM EDT | 3.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 155 | 25.00% |
| UNG260116P00004000 | 2024-01-23 4:39PM EDT | 4.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 319 | 25.00% |
| UNG260116P00005000 | 2024-03-21 2:40PM EDT | 5.00 | 0.31 | 0.03 | 0.58 | 0.00 | - | 1 | 108 | 75.59% |
| UNG260116P00006000 | 2024-01-23 12:53PM EDT | 6.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 25.00% |
| UNG260116P00007000 | 2024-01-23 4:39PM EDT | 7.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 871 | 25.00% |
| UNG260116P00008000 | 2024-01-22 10:35AM EDT | 8.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 12.50% |
| UNG260116P00009000 | 2024-04-18 3:29PM EDT | 9.00 | 1.16 | 0.00 | 1.02 | 0.00 | - | 2 | 61 | 52.88% |
| UNG260116P00010000 | 2024-05-23 11:49AM EDT | 10.00 | 0.70 | 0.67 | 1.68 | -0.17 | -19.54% | 5 | 302 | 63.04% |
| UNG260116P00011000 | 2023-11-29 3:26PM EDT | 11.00 | 6.02 | 4.00 | 6.70 | 0.00 | - | - | 4 | 133.47% |
| UNG260116P00012000 | 2024-05-13 2:50PM EDT | 12.00 | 1.85 | 0.39 | 4.60 | 0.00 | - | 2 | 41 | 72.71% |
| UNG260116P00013000 | 2024-05-20 2:12PM EDT | 13.00 | 1.78 | 0.00 | 2.33 | +0.13 | +7.88% | 1 | 47 | 62.96% |
| UNG260116P00014000 | 2024-05-21 1:13PM EDT | 14.00 | 1.84 | 1.45 | 2.88 | 0.00 | - | 12 | 103 | 54.13% |
| UNG260116P00015000 | 2024-05-22 2:44PM EDT | 15.00 | 2.50 | 2.27 | 4.10 | 0.00 | - | 12 | 114 | 61.55% |
| UNG260116P00016000 | 2024-05-17 2:49PM EDT | 16.00 | 2.89 | 2.72 | 4.30 | 0.00 | - | 5 | 49 | 59.08% |
| UNG260116P00017000 | 2024-05-20 2:12PM EDT | 17.00 | 3.59 | 3.20 | 4.50 | 0.00 | - | 2 | 6 | 56.69% |
| UNG260116P00018000 | 2024-05-21 12:58PM EDT | 18.00 | 4.27 | 3.70 | 4.70 | 0.00 | - | 1 | 267 | 54.27% |
| UNG260116P00019000 | 2024-05-17 10:54AM EDT | 19.00 | 4.75 | 4.20 | 5.75 | 0.00 | - | 10 | 30 | 56.25% |
| UNG260116P00020000 | 2024-05-22 9:54AM EDT | 20.00 | 5.40 | 4.80 | 6.00 | 0.00 | - | 1 | 211 | 54.18% |
| UNG260116P00021000 | 2024-05-16 2:06PM EDT | 21.00 | 6.45 | 5.40 | 7.50 | 0.00 | - | - | 2 | 58.28% |
| UNG260116P00022000 | 2024-02-26 11:48AM EDT | 22.00 | 8.45 | 9.00 | 12.00 | 0.00 | - | 4 | 4 | 93.70% |
| UNG260116P00023000 | 2024-03-22 10:09AM EDT | 23.00 | 9.00 | 7.50 | 12.50 | 0.00 | - | 30 | 30 | 80.30% |
| UNG260116P00024000 | 2024-05-03 11:58AM EDT | 24.00 | 9.98 | 5.95 | 9.30 | 0.00 | - | 10 | 145 | 65.70% |
| UNG260116P00025000 | 2024-05-20 11:32AM EDT | 25.00 | 8.75 | 6.50 | 10.70 | 0.00 | - | 1 | 13 | 51.64% |
| UNG260116P00026000 | 2024-03-18 10:38AM EDT | 26.00 | 11.10 | 10.00 | 15.00 | 0.00 | - | - | 10 | 82.52% |
| UNG260116P00028000 | 2024-03-18 10:33AM EDT | 28.00 | 13.50 | 12.00 | 16.45 | 0.00 | - | - | 20 | 83.96% |
| UNG260116P00030000 | 2024-04-16 1:07PM EDT | 30.00 | 16.28 | 10.50 | 14.50 | 0.00 | - | - | 5 | 51.26% |
