US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Geography Tension Concept

3,454.06

+77.102.28%

Number of Gainers:12

Number of Losers:5

Number of Flat:1

PE:- -

High:3,455.59

Open:3,377.02

Low:3,376.14

Close:3,376.96

Volume:126.35M

Turnover:14.90B

Market Cap:1.75T

Float Cap:1.72T

Loading ...

Constituent

Name \| Symbol	Last	Change%	Change	Volume	Turnover	Market Cap

United States Brent Oil Fund LP US BNO	67.19	+3.59%	+2.33	2.29M	151.63M	762.61M
ConocoPhillips US COP	146.51	+3.37%	+4.78	7.77M	1.13B	176.01B
United States Oil Fund LP US USO	161.76	+2.83%	+4.45	6.74M	1.07B	1.91B
Spdr S&P Oil & Gas Exploration & Production Etf US XOP	200.38	+2.82%	+5.49	2.45M	488.01M	4.50B
Chevron US CVX	224.99	+2.59%	+5.67	8.72M	1.95B	444.53B
Energy Select Sector SPDR Fund US XLE	68.24	+2.52%	+1.68	37.54M	2.54B	44.41B
Exxon Mobil US XOM	178.98	+2.46%	+4.30	13.21M	2.35B	735.95B
Newmont Mining US NEM	118.6	+2.43%	+2.81	8.39M	991.21M	124.97B
United States Gasoline Fund LP US UGA	144.91	+1.79%	+2.55	205.06K	29.46M	166.65M
ANGLOGOLD ASHANTI PLC US AU	92.82	+1.37%	+1.25	2.23M	206.92M	46.86B
Centerra Gold Inc. US CGAU	22.05	+0.36%	+0.0800	1.33M	29.35M	4.31B
AXS Astoria Real Assets ETF US PPI	20.2322	+0.36%	+0.0718	11.99K	242.83K	157.30M
New Gold US NGD	9.08	0.00%	0.0000	0	0	7.19B
SPDR Gold ETF US GLD	382.01	-0.18%	-0.7000	9.07M	3.47B	141.57B
Gold.com US GOLD	39.35	-0.71%	-0.2800	368.84K	14.60M	1.14B
Eldorado US EGO	35.94	-0.80%	-0.2900	3.11M	112.54M	9.38B
International Tower Hill Mines US THM	2.17	-0.91%	-0.0200	550.61K	1.19M	567.75M
Hecla Mining US HL	15.3	-1.67%	-0.2600	22.35M	343.94M	10.25B

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www-web.itiger.com/stock/BK4570"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4570","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","market":"US","secType":"PLATE","nameCN":"Geography Tension Concept","latestPrice":3454.0583,"timestamp":1792180799999,"preClose":3376.9583,"halted":0,"volume":126351694,"delay":0,"changeRate":0.022831,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":77.100098,"latestTime":"10-16 16:00:00 EDT","open":3377.0159,"high":3455.592,"low":3376.1392,"amount":14897230942.820078,"amplitude":0.023528,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1792396800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.593318,"peRate":20.018578,"turnoverRate":0.011433,"increases":12,"decrements":5,"flats":0,"marketCap":1747455492496,"floatMarketCap":1724069078288},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","high":3455.592,"amplitude":0.023528,"preClose":3376.9583,"low":3376.1392,"pbRate":"2.593318","latestPrice":3454.0583,"volume":126351694,"delay":0,"open":3377.0159,"prevYearClose":2471.0046,"prevWeekClose":3291.5625,"prevMonthClose":3172.3606,"prevQuarterClose":3172.3606,"fiveDayClose":3291.5625,"twentyDayClose":3263.8845,"sixtyDayClose":2989.1936,"secType":"PLATE","market":"US","turnoverRate":0.011433,"peRate":20.018578,"marketCap":1747455492496,"floatMarketCap":1724069078288,"timestamp":1792180799999,"nameCN":"Geography Tension Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4570\",,,,undefined,":{"bkCode":"BK4570","up":12,"down":5,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4570\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"BNO","nameCN":"United States Brent Oil Fund LP","changeRate":0.035924,"change":2.33,"latestPrice":67.19,"close":67.19,"volume":2286561,"market":"US","high":67.4899,"low":64.535,"preClose":64.86,"open":64.85,"turnoverRate":0.201459,"peRate":0,"amplitude":0.045558,"marketValue":762606500,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":67.4899,"week52Low":27.14,"changeRate5Day":0.050008,"changeRate20Day":0.109295,"changeRate60Day":0.257063,"changeRateWTD":0.050008,"changeRateMTD":0.118156,"changeRateQTD":0.118156,"changeRateYTD":1.372528,"amount":151629809.282227,"eps":-7.15059,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.104488,"roa":0,"roe":0,"changeRate5Min":-0.000448,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":762606500,"shortable":3,"shares":11350000,"floatShares":11350000,"hourTrading":{"tag":"盘后","latestPrice":67.3,"preClose":67.19,"latestTime":"19:59 EDT","volume":32368,"amount":2177357.9441,"timestamp":1792195187469,"change":0.10999999999999943,"changeRate":0.0016371483851763571},"preHourTrading":{"tag":"盘前","latestPrice":64.87,"preClose":64.86,"latestTime":"09:29 EDT","volume":10604,"amount":689574.30256,"timestamp":1792157368693,"change":0.010000000000005116,"changeRate":0.00015417823003399808},"postHourTrading":{"tag":"盘后","latestPrice":67.3,"preClose":67.19,"latestTime":"19:59 EDT","volume":32368,"amount":2177357.9441,"timestamp":1792195187469,"change":0.10999999999999943,"changeRate":0.0016371483851763571},"overnightTrading":{"tag":"夜盘","latestPrice":65,"preClose":64.86000061035156,"latestTime":"20261016 04:00 EDT","volume":17073,"amount":1105698,"timestamp":1792137602208,"change":0.1399993896484375,"changeRate":0.002158485789870526},"impliedVol":0.5473,"impliedVolPercentile":0.51},{"symbol":"COP","nameCN":"ConocoPhillips","changeRate":0.033726,"change":4.78,"latestPrice":146.51,"close":146.51,"volume":7767309,"market":"US","high":146.59,"low":142.2408,"preClose":141.73,"open":142.69,"turnoverRate":0.006478,"peRate":19.466645,"amplitude":0.030687,"marketValue":176007954048.29,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":146.59,"week52Low":85.57,"changeRate5Day":0.092543,"changeRate20Day":0.111356,"changeRate60Day":0.218885,"changeRateWTD":0.092543,"changeRateMTD":0.170675,"changeRateQTD":0.170675,"changeRateYTD":0.565111,"amount":1129837323.038406,"eps":7.526207,"lyrEps":6.35,"lyrPeRate":23.072441,"pbRate":2.693353,"volumeRatio":1.348626,"roa":0.075331,"roe":0.141795,"changeRate5Min":-0.000068,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3,"divideRate":0.022524,"floatMarketCap":175665490000,"shortable":3,"shares":1201337479,"floatShares":1199000000,"hourTrading":{"tag":"盘后","latestPrice":146.7198,"preClose":146.51,"latestTime":"19:59 EDT","volume":908781,"amount":133145077.9311,"timestamp":1792195164081,"change":0.20980000000000132,"changeRate":0.0014319841649034287},"preHourTrading":{"tag":"盘前","latestPrice":141.7883,"preClose":141.73,"latestTime":"09:20 EDT","volume":829,"amount":117935.32235,"timestamp":1792156803748,"change":0.05830000000000268,"changeRate":0.00041134551612222317},"postHourTrading":{"tag":"盘后","latestPrice":146.7198,"preClose":146.51,"latestTime":"19:59 EDT","volume":908781,"amount":133145077.9311,"timestamp":1792195164081,"change":0.20980000000000132,"changeRate":0.0014319841649034287},"overnightTrading":{"tag":"夜盘","latestPrice":141.5399932861328,"preClose":141.72999572753906,"latestTime":"20261016 04:00 EDT","volume":519,"amount":73424,"timestamp":1792137602142,"change":-0.19000244140625,"changeRate":-0.0013405944199103034},"impliedVol":0.3584,"impliedVolPercentile":0.741},{"symbol":"USO","nameCN":"United States Oil Fund LP","changeRate":0.028288,"change":4.45,"latestPrice":161.76,"close":161.76,"volume":6744355,"market":"US","high":162.38,"low":155.8,"preClose":157.31,"open":156.97,"turnoverRate":0.570415,"peRate":12.969979,"amplitude":0.041828,"marketValue":1912585536,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":163.3499,"week52Low":65.985,"changeRate5Day":0.091498,"changeRate20Day":0.051619,"changeRate60Day":0.159653,"changeRateWTD":0.091498,"changeRateMTD":0.110531,"changeRateQTD":0.110531,"changeRateYTD":1.338924,"amount":1072974540.12291,"eps":12.471878,"lyrEps":12.471878,"lyrPeRate":12.969979,"pbRate":1.090584,"volumeRatio":2.038036,"roa":0.234116,"roe":0.406661,"changeRate5Min":-0.000247,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1912585536,"shortable":3,"shares":11823600,"floatShares":11823600,"hourTrading":{"tag":"盘后","latestPrice":161.7,"preClose":161.76,"latestTime":"19:59 EDT","volume":92038,"amount":14886993.1424,"timestamp":1792195191938,"change":-0.060000000000002274,"changeRate":-0.00037091988130565204},"preHourTrading":{"tag":"盘前","latestPrice":156.96,"preClose":157.31,"latestTime":"09:29 EDT","volume":186995,"amount":29274572.1365,"timestamp":1792157390465,"change":-0.3499999999999943,"changeRate":-0.0022249062360943},"postHourTrading":{"tag":"盘后","latestPrice":161.7,"preClose":161.76,"latestTime":"19:59 EDT","volume":92038,"amount":14886993.1424,"timestamp":1792195191938,"change":-0.060000000000002274,"changeRate":-0.00037091988130565204},"overnightTrading":{"tag":"夜盘","latestPrice":156.44000244140625,"preClose":157.30999755859375,"latestTime":"20261016 04:00 EDT","volume":29088,"amount":4558044,"timestamp":1792137602102,"change":-0.8699951171875,"changeRate":-0.005530450261836984},"impliedVol":0.5074,"impliedVolPercentile":0.4741},{"symbol":"XOP","nameCN":"Spdr S&P Oil & Gas Exploration & Production Etf","changeRate":0.02817,"change":5.49,"latestPrice":200.38,"close":200.38,"volume":2452921,"market":"US","high":200.49,"low":195.49,"preClose":194.89,"open":196.12,"turnoverRate":0.109262,"peRate":72.365162,"amplitude":0.025655,"marketValue":4498531000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":200.89,"week52Low":122.11,"changeRate5Day":0.046261,"changeRate20Day":0.051256,"changeRate60Day":0.140726,"changeRateWTD":0.046261,"changeRateMTD":0.117381,"changeRateQTD":0.117381,"changeRateYTD":0.587043,"amount":488006005.46199,"eps":2.769012,"lyrEps":21.412573,"lyrPeRate":9.358053,"pbRate":1.503715,"volumeRatio":0.945958,"roa":0.013652,"roe":0.172365,"changeRate5Min":-0.000125,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1182,"divideRate":0.015561,"floatMarketCap":4498531000,"shortable":3,"shares":22450000,"floatShares":22450000,"hourTrading":{"tag":"盘后","latestPrice":200.987,"preClose":200.38,"latestTime":"19:57 EDT","volume":74729,"amount":14957641.577,"timestamp":1792195060636,"change":0.6069999999999993,"changeRate":0.0030292444355724093},"preHourTrading":{"tag":"盘前","latestPrice":196.55,"preClose":194.89,"latestTime":"09:25 EDT","volume":3204,"amount":624549.4722,"timestamp":1792157146744,"change":1.660000000000025,"changeRate":0.008517625327107729},"postHourTrading":{"tag":"盘后","latestPrice":200.987,"preClose":200.38,"latestTime":"19:57 EDT","volume":74729,"amount":14957641.577,"timestamp":1792195060636,"change":0.6069999999999993,"changeRate":0.0030292444355724093},"overnightTrading":{"tag":"夜盘","latestPrice":195.82000732421875,"preClose":194.88999938964844,"latestTime":"20261016 04:00 EDT","volume":16302,"amount":3167006,"timestamp":1792137602197,"change":0.9300079345703125,"changeRate":0.004771963351033341},"impliedVol":0.3462,"impliedVolPercentile":0.5219},{"symbol":"CVX","nameCN":"Chevron","changeRate":0.025853,"change":5.67,"latestPrice":224.99,"close":224.99,"volume":8722042,"market":"US","high":225.31,"low":220.41,"preClose":219.32,"open":221.85,"turnoverRate":0.004628,"peRate":21.607554,"amplitude":0.022342,"marketValue":444528778937.26,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":225.31,"week52Low":146.49,"changeRate5Day":0.061374,"changeRate20Day":0.073887,"changeRate60Day":0.157237,"changeRateWTD":0.061374,"changeRateMTD":0.101758,"changeRateQTD":0.101758,"changeRateYTD":0.476215,"amount":1952207829.925263,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":33.828387,"pbRate":2.341067,"volumeRatio":1.128298,"roa":0.058608,"roe":0.12231,"changeRate5Min":-0.000977,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.031024,"floatMarketCap":424020872265.29004,"shortable":3,"shares":1975771274,"floatShares":1884620971,"hourTrading":{"tag":"盘后","latestPrice":225.03,"preClose":224.99,"latestTime":"19:59 EDT","volume":600194,"amount":135038118.227299,"timestamp":1792195177823,"change":0.03999999999999204,"changeRate":0.0001777856793634919},"preHourTrading":{"tag":"盘前","latestPrice":221.893,"preClose":219.32,"latestTime":"09:29 EDT","volume":7372,"amount":1624201.76764,"timestamp":1792157396094,"change":2.5730000000000075,"changeRate":0.01173171621375163},"postHourTrading":{"tag":"盘后","latestPrice":225.03,"preClose":224.99,"latestTime":"19:59 EDT","volume":600194,"amount":135038118.227299,"timestamp":1792195177823,"change":0.03999999999999204,"changeRate":0.0001777856793634919},"overnightTrading":{"tag":"夜盘","latestPrice":219,"preClose":219.32000732421875,"latestTime":"20261016 04:00 EDT","volume":2601,"amount":569883,"timestamp":1792137602206,"change":-0.32000732421875,"changeRate":-0.0014590886081162953},"impliedVol":0.3042,"impliedVolPercentile":0.7291},{"symbol":"XLE","nameCN":"Energy Select Sector SPDR Fund","changeRate":0.02524,"change":1.68,"latestPrice":68.24,"close":68.24,"volume":37535125,"market":"US","high":68.29,"low":67.01,"preClose":66.56,"open":67.115,"turnoverRate":0.057676,"peRate":122.601948,"amplitude":0.019231,"marketValue":44410482816,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":68.29,"week52Low":42.35,"changeRate5Day":0.048556,"changeRate20Day":0.06111,"changeRate60Day":0.149208,"changeRateWTD":0.048556,"changeRateMTD":0.109593,"changeRateQTD":0.109593,"changeRateYTD":0.52628,"amount":2539686832.715988,"eps":0.556598,"lyrEps":-0.223797,"lyrPeRate":0,"pbRate":1.653189,"volumeRatio":1.428509,"roa":0.019731,"roe":0.039487,"changeRate5Min":-0.00022,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5242,"divideRate":0.022336,"floatMarketCap":44410482816,"shortable":3,"shares":650798400,"floatShares":650798400,"hourTrading":{"tag":"盘后","latestPrice":68.2497,"preClose":68.24,"latestTime":"19:59 EDT","volume":372052,"amount":25385160.6883,"timestamp":1792195186485,"change":0.009700000000009368,"changeRate":0.0001421453692850142},"preHourTrading":{"tag":"盘前","latestPrice":67.1,"preClose":66.56,"latestTime":"09:29 EDT","volume":70376,"amount":4705299.94944,"timestamp":1792157366432,"change":0.539999999999992,"changeRate":0.00811298076923065},"postHourTrading":{"tag":"盘后","latestPrice":68.2497,"preClose":68.24,"latestTime":"19:59 EDT","volume":372052,"amount":25385160.6883,"timestamp":1792195186485,"change":0.009700000000009368,"changeRate":0.0001421453692850142},"overnightTrading":{"tag":"夜盘","latestPrice":66.62000274658203,"preClose":66.55999755859375,"latestTime":"20261016 04:00 EDT","volume":17704,"amount":1178420,"timestamp":1792137602207,"change":0.06000518798828125,"changeRate":0.0009015202852953502},"impliedVol":0.2752,"impliedVolPercentile":0.498},{"symbol":"XOM","nameCN":"Exxon Mobil","changeRate":0.024616,"change":4.3,"latestPrice":178.98,"close":178.98,"volume":13207932,"market":"US","high":179.16,"low":175.15,"preClose":174.68,"open":176.485,"turnoverRate":0.003212,"peRate":23.067819,"amplitude":0.022956,"marketValue":735950002600.7999,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":179.16,"week52Low":110.385,"changeRate5Day":0.059429,"changeRate20Day":0.094411,"changeRate60Day":0.140799,"changeRateWTD":0.059429,"changeRateMTD":0.099724,"changeRateQTD":0.099724,"changeRateYTD":0.487286,"amount":2346707870.795654,"eps":7.758861,"lyrEps":6.7,"lyrPeRate":26.713433,"pbRate":2.837343,"volumeRatio":1.240864,"roa":0.055213,"roe":0.125841,"changeRate5Min":0.000643,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.022796,"floatMarketCap":735950002600.7999,"shortable":3,"shares":4111911960,"floatShares":4111911960,"hourTrading":{"tag":"盘后","latestPrice":179.16,"preClose":178.98,"latestTime":"19:59 EDT","volume":610190,"amount":109107477.4689,"timestamp":1792195188969,"change":0.18000000000000682,"changeRate":0.0010056989607777787},"preHourTrading":{"tag":"盘前","latestPrice":176.36,"preClose":174.68,"latestTime":"09:29 EDT","volume":194791,"amount":34073383.23898,"timestamp":1792157372080,"change":1.6800000000000068,"changeRate":0.009617586443782956},"postHourTrading":{"tag":"盘后","latestPrice":179.16,"preClose":178.98,"latestTime":"19:59 EDT","volume":610190,"amount":109107477.4689,"timestamp":1792195188969,"change":0.18000000000000682,"changeRate":0.0010056989607777787},"overnightTrading":{"tag":"夜盘","latestPrice":174.49000549316406,"preClose":174.67999267578125,"latestTime":"20261016 04:00 EDT","volume":2206,"amount":385107,"timestamp":1792137602209,"change":-0.1899871826171875,"changeRate":-0.0010876298980033593},"impliedVol":0.3101,"impliedVolPercentile":0.6096},{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":0.024268,"change":2.81,"latestPrice":118.6,"close":118.6,"volume":8386754,"market":"US","high":120.05,"low":115.03,"preClose":115.79,"open":115.33,"turnoverRate":0.00798,"peRate":15.006435,"amplitude":0.043354,"marketValue":124967903340.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":135.29,"week52Low":76.0468,"changeRate5Day":0.006449,"changeRate20Day":-0.038976,"changeRate60Day":0.252111,"changeRateWTD":0.006449,"changeRateMTD":0.028264,"changeRateQTD":0.028264,"changeRateYTD":0.187782,"amount":991212303.752625,"eps":7.903276,"lyrEps":6.39,"lyrPeRate":18.56025,"pbRate":3.545893,"volumeRatio":1.648849,"roa":0.157549,"roe":0.25905,"changeRate5Min":0.001013,"earningDate":1792598400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.03,"divideRate":0.008685,"floatMarketCap":124648600000,"shortable":3,"shares":1053692271,"floatShares":1051000000,"hourTrading":{"tag":"盘后","latestPrice":117.96,"preClose":118.6,"latestTime":"19:59 EDT","volume":368756,"amount":43731435.3804,"timestamp":1792195191871,"change":-0.6400000000000006,"changeRate":-0.0053962900505902245},"preHourTrading":{"tag":"盘前","latestPrice":115.19,"preClose":115.79,"latestTime":"09:29 EDT","volume":12881,"amount":1492271.70741,"timestamp":1792157399079,"change":-0.6000000000000085,"changeRate":-0.005181794628206309},"postHourTrading":{"tag":"盘后","latestPrice":117.96,"preClose":118.6,"latestTime":"19:59 EDT","volume":368756,"amount":43731435.3804,"timestamp":1792195191871,"change":-0.6400000000000006,"changeRate":-0.0053962900505902245},"overnightTrading":{"tag":"夜盘","latestPrice":116.05999755859375,"preClose":115.79000091552734,"latestTime":"20261016 04:00 EDT","volume":18309,"amount":2106323,"timestamp":1792137602208,"change":0.26999664306640625,"changeRate":0.002331778572688481},"impliedVol":0.4272,"impliedVolPercentile":0.1633},{"symbol":"UGA","nameCN":"United States Gasoline Fund LP","changeRate":0.017912,"change":2.55,"latestPrice":144.91,"close":144.91,"volume":205059,"market":"US","high":145.75,"low":140.65,"preClose":142.36,"open":141.42,"turnoverRate":0.178312,"peRate":0,"amplitude":0.035825,"marketValue":166646500,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":153.46,"week52Low":60.3992,"changeRate5Day":-0.009636,"changeRate20Day":-0.001791,"changeRate60Day":0.159466,"changeRateWTD":-0.009636,"changeRateMTD":-0.012067,"changeRateQTD":-0.012067,"changeRateYTD":1.347481,"amount":29464643.475998,"eps":-25.99,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":9.91332,"roa":0,"roe":0,"changeRate5Min":-0.003301,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":166646500,"shortable":3,"shares":1150000,"floatShares":1150000,"hourTrading":{"tag":"盘后","latestPrice":144.91,"preClose":144.91,"latestTime":"19:30 EDT","volume":90,"amount":13067.5965,"timestamp":1792193405226,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":142.36,"preClose":142.36,"latestTime":"07:43 EDT","volume":120,"amount":16909.2816,"timestamp":1792151011452,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":144.91,"preClose":144.91,"latestTime":"19:30 EDT","volume":90,"amount":13067.5965,"timestamp":1792193405226,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":144.91000366210938,"preClose":144.91000366210938,"latestTime":"20261016 04:00 EDT","volume":0,"amount":0,"timestamp":1792137600000,"change":0,"changeRate":0},"impliedVol":0.4581,"impliedVolPercentile":0.5259},{"symbol":"AU","nameCN":"ANGLOGOLD ASHANTI PLC","changeRate":0.013651,"change":1.25,"latestPrice":92.82,"close":92.82,"volume":2234854,"market":"US","high":94.04,"low":91.45,"preClose":91.57,"open":91.67,"turnoverRate":0.004554,"peRate":12.444388,"amplitude":0.028284,"marketValue":46863651716.7,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":129.14,"week52Low":62.55,"changeRate5Day":-0.014231,"changeRate20Day":-0.101365,"changeRate60Day":0.183627,"changeRateWTD":-0.014231,"changeRateMTD":-0.012028,"changeRateQTD":-0.012028,"changeRateYTD":0.088415,"amount":206923742.578506,"eps":7.458784,"lyrEps":5.19,"lyrPeRate":17.884393,"pbRate":5.23207,"volumeRatio":0.815705,"roa":0.248627,"roe":0.447306,"changeRate5Min":0.002592,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.52,"divideRate":0.048696,"floatMarketCap":45551084003.88,"shortable":3,"shares":504887435,"floatShares":490746434,"hourTrading":{"tag":"盘后","latestPrice":91.69,"preClose":92.82,"latestTime":"19:52 EDT","volume":50619,"amount":4698325.7904,"timestamp":1792194740810,"change":-1.1299999999999955,"changeRate":-0.012174100409394479},"preHourTrading":{"tag":"盘前","latestPrice":91.72,"preClose":91.57,"latestTime":"09:29 EDT","volume":9240,"amount":852093.6732,"timestamp":1792157387381,"change":0.15000000000000568,"changeRate":0.0016380910778639915},"postHourTrading":{"tag":"盘后","latestPrice":91.69,"preClose":92.82,"latestTime":"19:52 EDT","volume":50619,"amount":4698325.7904,"timestamp":1792194740810,"change":-1.1299999999999955,"changeRate":-0.012174100409394479},"overnightTrading":{"tag":"夜盘","latestPrice":92.58000183105469,"preClose":91.56999969482422,"latestTime":"20261016 04:00 EDT","volume":8314,"amount":769287,"timestamp":1792137602188,"change":1.0100021362304688,"changeRate":0.01102983662331012},"impliedVol":0.4923,"impliedVolPercentile":0.0398},{"symbol":"CGAU","nameCN":"Centerra Gold Inc.","changeRate":0.003641,"change":0.08,"latestPrice":22.05,"close":22.05,"volume":1328586,"market":"US","high":22.56,"low":21.81,"preClose":21.97,"open":22.04,"turnoverRate":0.006813,"peRate":6.931795,"amplitude":0.034137,"marketValue":4313146279.05,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":24.5199,"week52Low":10.46,"changeRate5Day":-0.021739,"changeRate20Day":-0.042137,"changeRate60Day":0.352761,"changeRateWTD":-0.021739,"changeRateMTD":0.012397,"changeRateQTD":0.012397,"changeRateYTD":0.534447,"amount":29349225.165733,"eps":3.180994,"lyrEps":2.84,"lyrPeRate":7.764085,"pbRate":1.990047,"volumeRatio":1.071546,"roa":0.167617,"roe":0.328853,"changeRate5Min":0,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.200148,"divideRate":0.009077,"floatMarketCap":4299750000,"shortable":3,"shares":195607541,"floatShares":195000000,"hourTrading":{"tag":"盘后","latestPrice":22.05,"preClose":22.05,"latestTime":"19:30 EDT","volume":404775,"amount":8928845.04587,"timestamp":1792193405335,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":21.7,"preClose":21.97,"latestTime":"09:23 EDT","volume":572,"amount":12629.29096,"timestamp":1792157000518,"change":-0.2699999999999996,"changeRate":-0.012289485662266708},"postHourTrading":{"tag":"盘后","latestPrice":22.05,"preClose":22.05,"latestTime":"19:30 EDT","volume":404775,"amount":8928845.04587,"timestamp":1792193405335,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":22.190000534057617,"preClose":21.969999313354492,"latestTime":"20261016 04:00 EDT","volume":1,"amount":22,"timestamp":1792137602150,"change":0.220001220703125,"changeRate":0.010013710859307901},"impliedVol":0.5308,"impliedVolPercentile":0.1116},{"symbol":"PPI","nameCN":"AXS Astoria Real Assets ETF","changeRate":0.003561,"change":0.0718,"latestPrice":20.2322,"close":20.2322,"volume":11985,"market":"US","high":20.384,"low":20.19,"preClose":20.1604,"open":20.23,"turnoverRate":0.001542,"peRate":0,"amplitude":0.009623,"marketValue":157298860.4638,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":22.44,"week52Low":17.71,"changeRate5Day":-0.008648,"changeRate20Day":-0.019995,"changeRate60Day":-0.053823,"changeRateWTD":-0.008648,"changeRateMTD":0.012065,"changeRateQTD":0.012065,"changeRateYTD":0.086223,"amount":242830.481415,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.441713,"roa":0,"roe":0,"changeRate5Min":0.001099,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.294,"divideRate":0.014531,"floatMarketCap":157298860.4638,"shortable":3,"shares":7774679,"floatShares":7774679,"hourTrading":{"tag":"盘后","latestPrice":20.23,"preClose":20.2322,"latestTime":"19:30 EDT","volume":26,"amount":541.3932,"timestamp":1792193405137,"change":-0.0021999999999984254,"changeRate":-0.00010873755696357418},"preHourTrading":{"tag":"盘前","latestPrice":20.56,"preClose":20.1604,"latestTime":"08:36 EDT","volume":11,"amount":226.16,"timestamp":1792154172669,"change":0.3995999999999995,"changeRate":0.01982103529691869},"postHourTrading":{"tag":"盘后","latestPrice":20.23,"preClose":20.2322,"latestTime":"19:30 EDT","volume":26,"amount":541.3932,"timestamp":1792193405137,"change":-0.0021999999999984254,"changeRate":-0.00010873755696357418},"overnightTrading":{"tag":"夜盘","latestPrice":20.232200622558594,"preClose":20.232200622558594,"latestTime":"20261016 04:00 EDT","volume":0,"amount":0,"timestamp":1792137600000,"change":0,"changeRate":0},"impliedVol":0.0792,"impliedVolPercentile":0.0239},{"symbol":"NGD","nameCN":"New Gold","changeRate":0,"change":0,"latestPrice":9.08,"close":9.08,"volume":0,"market":"US","high":9.08,"low":9.08,"preClose":9.08,"open":9.08,"turnoverRate":0,"peRate":28.828051,"amplitude":0,"marketValue":7188769857.36,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":13.63,"week52Low":6.01,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.04248,"amount":0,"eps":0.314971,"lyrEps":0.136399,"lyrPeRate":66.569403,"pbRate":5.799266,"volumeRatio":0,"roa":0.128274,"roe":0.222907,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6918447025.4,"shortable":3,"shares":791714742,"floatShares":761943505,"impliedVol":0.8507,"impliedVolPercentile":0.7963},{"symbol":"GLD","nameCN":"SPDR Gold ETF","changeRate":-0.001829,"change":-0.7,"latestPrice":382.01,"close":382.01,"volume":9071391,"market":"US","high":384.88,"low":380.89,"preClose":382.71,"open":381.34,"turnoverRate":0.024478,"peRate":3.437372,"amplitude":0.010426,"marketValue":141572906000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":509.7,"week52Low":360.12,"changeRate5Day":-0.006683,"changeRate20Day":-0.04776,"changeRate60Day":0.028235,"changeRateWTD":-0.006683,"changeRateMTD":0.003072,"changeRateQTD":0.003072,"changeRateYTD":-0.036083,"amount":3470288200.003601,"eps":111.134323,"lyrEps":111.134326,"lyrPeRate":3.437372,"pbRate":1.088576,"volumeRatio":1.221143,"roa":-0.003051,"roe":0.200877,"changeRate5Min":-0.000157,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":141572906000,"shortable":3,"shares":370600000,"floatShares":370600000,"hourTrading":{"tag":"盘后","latestPrice":381.4,"preClose":382.01,"latestTime":"19:59 EDT","volume":1064205,"amount":406520238.302901,"timestamp":1792195184762,"change":-0.6100000000000136,"changeRate":-0.001596816837255605},"preHourTrading":{"tag":"盘前","latestPrice":381.35,"preClose":382.71,"latestTime":"09:29 EDT","volume":97518,"amount":37330916.28936,"timestamp":1792157395072,"change":-1.3599999999999568,"changeRate":-0.003553604556975143},"postHourTrading":{"tag":"盘后","latestPrice":381.4,"preClose":382.01,"latestTime":"19:59 EDT","volume":1064205,"amount":406520238.302901,"timestamp":1792195184762,"change":-0.6100000000000136,"changeRate":-0.001596816837255605},"overnightTrading":{"tag":"夜盘","latestPrice":383.80999755859375,"preClose":382.7099914550781,"latestTime":"20261016 04:00 EDT","volume":73912,"amount":28260906,"timestamp":1792137602208,"change":1.100006103515625,"changeRate":0.002874254992228866},"impliedVol":0.2259,"impliedVolPercentile":0.1315},{"symbol":"GOLD","nameCN":"Gold.com","changeRate":-0.007065,"change":-0.28,"latestPrice":39.35,"close":39.35,"volume":368843,"market":"US","high":40.23,"low":39.09,"preClose":39.63,"open":39.84,"turnoverRate":0.01844,"peRate":13.029801,"amplitude":0.028766,"marketValue":1141323140,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":66.7,"week52Low":23,"changeRate5Day":-0.032932,"changeRate20Day":-0.134404,"changeRate60Day":-0.004554,"changeRateWTD":-0.032932,"changeRateMTD":-0.07564,"changeRateQTD":-0.07564,"changeRateYTD":0.155653,"amount":14595013.277634,"eps":3.02,"lyrEps":3.02,"lyrPeRate":13.029801,"pbRate":1.303307,"volumeRatio":0.902161,"roa":0.028237,"roe":0.107998,"changeRate5Min":0.002292,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7991,"divideRate":0.020307,"floatMarketCap":787070830,"shortable":3,"shares":29004400,"floatShares":20001800,"hourTrading":{"tag":"盘后","latestPrice":39.8,"preClose":39.35,"latestTime":"19:58 EDT","volume":14355,"amount":564812.673,"timestamp":1792195118297,"change":0.44999999999999574,"changeRate":0.011435832274459866},"preHourTrading":{"tag":"盘前","latestPrice":39.62,"preClose":39.63,"latestTime":"09:25 EDT","volume":427,"amount":17001.074601,"timestamp":1792157144613,"change":-0.010000000000005116,"changeRate":-0.0002523340903357334},"postHourTrading":{"tag":"盘后","latestPrice":39.8,"preClose":39.35,"latestTime":"19:58 EDT","volume":14355,"amount":564812.673,"timestamp":1792195118297,"change":0.44999999999999574,"changeRate":0.011435832274459866},"overnightTrading":{"tag":"夜盘","latestPrice":39.630001068115234,"preClose":39.630001068115234,"latestTime":"20261016 04:00 EDT","volume":1,"amount":40,"timestamp":1792137602154,"change":0,"changeRate":0},"impliedVol":0.6182,"impliedVolPercentile":0.4909},{"symbol":"EGO","nameCN":"Eldorado","changeRate":-0.008004,"change":-0.29,"latestPrice":35.94,"close":35.94,"volume":3109720,"market":"US","high":37.28,"low":35.52,"preClose":36.23,"open":36.08,"turnoverRate":0.012053,"peRate":12.840645,"amplitude":0.048579,"marketValue":9380280123.96,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":51.16,"week52Low":24.44,"changeRate5Day":-0.045672,"changeRate20Day":-0.168441,"changeRate60Day":0.123476,"changeRateWTD":-0.045672,"changeRateMTD":-0.066251,"changeRateQTD":-0.066251,"changeRateYTD":0.000557,"amount":112539113.622437,"eps":2.798925,"lyrEps":2.468674,"lyrPeRate":14.558423,"pbRate":1.367068,"volumeRatio":1.147082,"roa":0.068557,"roe":0.112659,"changeRate5Min":0.001254,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.225,"divideRate":0.00626,"floatMarketCap":9272520000,"shortable":3,"shares":260998334,"floatShares":258000000,"hourTrading":{"tag":"盘后","latestPrice":35.94,"preClose":35.94,"latestTime":"19:30 EDT","volume":76696,"amount":2758120.78176,"timestamp":1792193404919,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":36.34,"preClose":36.23,"latestTime":"09:16 EDT","volume":162,"amount":5916.59316,"timestamp":1792156562923,"change":0.11000000000000654,"changeRate":0.0030361578802099516},"postHourTrading":{"tag":"盘后","latestPrice":35.94,"preClose":35.94,"latestTime":"19:30 EDT","volume":76696,"amount":2758120.78176,"timestamp":1792193404919,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":36.119998931884766,"preClose":36.22999954223633,"latestTime":"20261016 04:00 EDT","volume":50,"amount":1806,"timestamp":1792137602201,"change":-0.1100006103515625,"changeRate":-0.003036174765150787},"impliedVol":0.6058,"impliedVolPercentile":0.7649},{"symbol":"THM","nameCN":"International Tower Hill Mines","changeRate":-0.009132,"change":-0.02,"latestPrice":2.17,"close":2.17,"volume":550610,"market":"US","high":2.255,"low":2.11,"preClose":2.19,"open":2.18,"turnoverRate":0.005506,"peRate":0,"amplitude":0.06621,"marketValue":567753316.41,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":3.6499,"week52Low":1.43,"changeRate5Day":-0.095833,"changeRate20Day":-0.165385,"changeRate60Day":0.048309,"changeRateWTD":-0.095833,"changeRateMTD":-0.14902,"changeRateQTD":-0.14902,"changeRateYTD":0.166667,"amount":1190708.25026,"eps":-0.013594,"lyrEps":-0.022311,"lyrPeRate":0,"pbRate":3.430354,"volumeRatio":1.173842,"roa":-0.054458,"roe":-0.028184,"changeRate5Min":-0.002299,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":217000000,"shortable":0,"shares":261637473,"floatShares":100000000,"hourTrading":{"tag":"盘后","latestPrice":2.17,"preClose":2.17,"latestTime":"19:30 EDT","volume":2895,"amount":6311.898,"timestamp":1792193404160,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":2.2,"preClose":2.19,"latestTime":"09:13 EDT","volume":324,"amount":713.526991,"timestamp":1792156397331,"change":0.010000000000000231,"changeRate":0.004566210045662206},"postHourTrading":{"tag":"盘后","latestPrice":2.17,"preClose":2.17,"latestTime":"19:30 EDT","volume":2895,"amount":6311.898,"timestamp":1792193404160,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":2.190000057220459,"preClose":2.190000057220459,"latestTime":"20261016 04:00 EDT","volume":3,"amount":7,"timestamp":1792137602203,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"HL","nameCN":"Hecla Mining","changeRate":-0.01671,"change":-0.26,"latestPrice":15.3,"close":15.3,"volume":22353105,"market":"US","high":15.9,"low":15.14,"preClose":15.56,"open":15.37,"turnoverRate":0.033614,"peRate":30.817385,"amplitude":0.048843,"marketValue":10252509651,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":34.17,"week52Low":11.81,"changeRate5Day":-0.103691,"changeRate20Day":-0.191332,"changeRate60Day":-0.001305,"changeRateWTD":-0.103691,"changeRateMTD":-0.101585,"changeRateQTD":-0.101585,"changeRateYTD":-0.20271,"amount":343941025.094547,"eps":0.496473,"lyrEps":0.49,"lyrPeRate":31.22449,"pbRate":3.828726,"volumeRatio":0.772619,"roa":0.15305,"roe":0.221735,"changeRate5Min":0.000981,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.015,"divideRate":0.00098,"floatMarketCap":10174509378.9,"shortable":3,"shares":670098670,"floatShares":665000613,"hourTrading":{"tag":"盘后","latestPrice":15.25,"preClose":15.3,"latestTime":"19:59 EDT","volume":154858,"amount":2369080.3514,"timestamp":1792195169381,"change":-0.05000000000000071,"changeRate":-0.003267973856209197},"preHourTrading":{"tag":"盘前","latestPrice":15.5825,"preClose":15.56,"latestTime":"09:28 EDT","volume":89068,"amount":1385936.201104,"timestamp":1792157306250,"change":0.022499999999999076,"changeRate":0.001446015424164465},"postHourTrading":{"tag":"盘后","latestPrice":15.25,"preClose":15.3,"latestTime":"19:59 EDT","volume":154858,"amount":2369080.3514,"timestamp":1792195169381,"change":-0.05000000000000071,"changeRate":-0.003267973856209197},"overnightTrading":{"tag":"夜盘","latestPrice":15.569999694824219,"preClose":15.5600004196167,"latestTime":"20261016 04:00 EDT","volume":2497,"amount":38858,"timestamp":1792137602185,"change":0.009999275207519531,"changeRate":0.0006426269240271557},"impliedVol":0.6351,"impliedVolPercentile":0.1474}]}}}