US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Geography Tension Concept

3,014.22

+53.891.82%

Number of Gainers:18

Number of Losers:- -

Number of Flat:- -

PE:- -

High:3,019.19

Open:2,960.35

Low:2,960.35

Close:2,960.33

Volume:155.21M

Turnover:16.61B

Market Cap:1.57T

Float Cap:1.55T

Loading ...

Constituent

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

Gold.com US GOLD	64.14	+15.94%	+8.82	2.04M	129.80M	1.62B
Eldorado US EGO	41.98	+7.59%	+2.96	2.44M	100.88M	8.45B
New Gold US NGD	11.37	+7.57%	+0.8000	22.28M	249.54M	9.00B
Centerra Gold Inc. US CGAU	18.59	+7.27%	+1.26	2.01M	36.62M	3.75B
Hecla Mining US HL	23.94	+5.14%	+1.17	18.23M	432.02M	16.04B
Newmont Mining US NEM	120.73	+4.69%	+5.41	7.42M	889.05M	131.75B
Anglogold Ashanti US AU	107.19	+3.12%	+3.24	2.37M	252.27M	54.12B
International Tower Hill Mines US THM	2.65	+3.11%	+0.0800	1.55M	4.00M	689.00M
SPDR Gold ETF US GLD	467.03	+2.54%	+11.57	12.29M	5.71B	175.74B
United States Gasoline Fund LP US UGA	70.64	+1.74%	+1.21	56.88K	4.03M	91.83M
AXS Astoria Real Assets ETF US PPI	20.721	+1.64%	+0.3344	24.31K	502.47K	100.58M
United States Brent Oil Fund LP US BNO	32.52	+1.56%	+0.5000	550.11K	17.85M	144.71M
Exxon Mobil US XOM	151.21	+1.45%	+2.16	21.29M	3.20B	631.91B
United States Oil Fund LP US USO	78.02	+1.34%	+1.03	3.19M	248.46M	1.15B
ConocoPhillips US COP	108.7	+1.00%	+1.08	6.34M	687.19M	133.18B
Chevron US CVX	182.6	+0.96%	+1.74	12.02M	2.19B	361.55B
Energy Select Sector SPDR Fund US XLE	53.64	+0.73%	+0.3900	38.77M	2.07B	35.63B
Spdr S&P Oil & Gas Exploration & Production Etf US XOP	146.49	+0.05%	+0.0800	2.22M	325.38M	2.23B

{"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.be62fbe1.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":3014.222,"timestamp":1770670799999,"preClose":2960.3306,"halted":0,"volume":155211093,"delay":0,"changeRate":0.018205,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":53.891357,"latestTime":"02-09 16:00:00 EST","open":2960.3457,"high":3019.1907,"low":2960.3457,"amount":16614473937.755949,"amplitude":0.019878,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1770685200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.293935,"peRate":21.699516,"turnoverRate":0.013022,"increases":18,"decrements":0,"flats":0,"marketCap":1567144240592,"floatMarketCap":1547169627512},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","high":3019.1907,"amplitude":0.019878,"preClose":2960.3306,"low":2960.3457,"pbRate":"2.293935","latestPrice":3014.222,"volume":155211093,"delay":0,"open":2960.3457,"prevYearClose":2471.0046,"prevWeekClose":2960.3306,"prevMonthClose":2849.9487,"prevQuarterClose":2471.0046,"fiveDayClose":2794.8428,"twentyDayClose":2601.6267,"sixtyDayClose":2412.9167,"secType":"PLATE","market":"US","turnoverRate":0.013022,"peRate":21.699516,"marketCap":1567144240592,"floatMarketCap":1547169627512,"timestamp":1770670799999,"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":18,"down":0,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4570\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"GOLD","nameCN":"Gold.com","changeRate":0.159436,"change":8.82,"latestPrice":64.14,"close":64.14,"volume":2041256,"market":"US","high":66.7,"low":56.99,"preClose":55.32,"open":57.28,"turnoverRate":0.110799,"peRate":133.625003,"amplitude":0.175524,"marketValue":1622549066.88,"askSize":37,"bidSize":1,"askPrice":64.5,"bidPrice":64.01,"week52High":66.7,"week52Low":19.39,"changeRate5Day":0.250536,"changeRate20Day":0.644615,"changeRate60Day":1.465975,"changeRateWTD":0.159436,"changeRateMTD":0.23703,"changeRateQTD":0.8837,"changeRateYTD":0.8837,"amount":129797551.403473,"eps":0.48,"lyrEps":0.71,"lyrPeRate":90.338028,"pbRate":2.481683,"volumeRatio":2.141265,"committee":-0.947368,"roa":0.012774,"roe":0.020382,"changeRate5Min":-0.004733,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.012473,"floatMarketCap":1181657634,"shortable":3,"shares":25296992,"floatShares":18423100,"hourTrading":{"tag":"盘后","latestPrice":64.48,"preClose":64.14,"latestTime":"18:51 EST","volume":52133,"amount":3344670.8145,"timestamp":1770681106426,"change":0.3400000000000034,"changeRate":0.005300904271905261},"preHourTrading":{"tag":"盘前","latestPrice":56.29,"preClose":55.32,"latestTime":"09:24 EST","volume":1595,"amount":89487.25489,"timestamp":1770647065620,"change":0.9699999999999989,"changeRate":0.017534345625451895},"postHourTrading":{"tag":"盘后","latestPrice":64.48,"preClose":64.14,"latestTime":"18:51 EST","volume":52133,"amount":3344670.8145,"timestamp":1770681106426,"change":0.3400000000000034,"changeRate":0.005300904271905261},"overnightTrading":{"tag":"夜盘","latestPrice":55.380001068115234,"preClose":55.31999969482422,"latestTime":"20260209 04:00 EST","volume":758,"amount":42385,"timestamp":1770627601397,"change":0.060001373291015625,"changeRate":0.0010846235289590828},"impliedVol":0.6463,"impliedVolPercentile":0.8165},{"symbol":"EGO","nameCN":"Eldorado","changeRate":0.075859,"change":2.96,"latestPrice":41.98,"close":41.98,"volume":2435397,"market":"US","high":42.2,"low":39.745,"preClose":39.02,"open":39.91,"turnoverRate":0.0121,"peRate":23.3397,"amplitude":0.062916,"marketValue":8449511234.32,"askSize":100,"bidSize":76,"askPrice":41.82,"bidPrice":38.86,"week52High":51.16,"week52Low":13.29,"changeRate5Day":0.073108,"changeRate20Day":0.096656,"changeRate60Day":0.492888,"changeRateWTD":0.075859,"changeRateMTD":-0.021901,"changeRateQTD":0.168708,"changeRateYTD":0.168708,"amount":100883513.195652,"eps":1.798652,"lyrEps":1.402649,"lyrPeRate":29.929084,"pbRate":2.060251,"volumeRatio":0.571364,"committee":-0.136364,"roa":0.068023,"roe":0.096295,"changeRate5Min":-0.002613,"earningDate":1771430400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8449511234.32,"shortable":3,"shares":201274684,"floatShares":201274684,"hourTrading":{"tag":"盘后","latestPrice":41.8199,"preClose":41.98,"latestTime":"18:43 EST","volume":100498,"amount":4192609.73332,"timestamp":1770680595761,"change":-0.1600999999999999,"changeRate":-0.003813720819437826},"preHourTrading":{"tag":"盘前","latestPrice":39.66,"preClose":39.02,"latestTime":"09:25 EST","volume":10170,"amount":404600.92056,"timestamp":1770647103166,"change":0.6399999999999935,"changeRate":0.016401845207585683},"postHourTrading":{"tag":"盘后","latestPrice":41.8199,"preClose":41.98,"latestTime":"18:43 EST","volume":100498,"amount":4192609.73332,"timestamp":1770680595761,"change":-0.1600999999999999,"changeRate":-0.003813720819437826},"overnightTrading":{"tag":"夜盘","latestPrice":40.29999923706055,"preClose":39.02000045776367,"latestTime":"20260209 04:00 EST","volume":1856,"amount":74618,"timestamp":1770627601132,"change":1.279998779296875,"changeRate":0.0328036587462981},"impliedVol":0.6737,"impliedVolPercentile":0.9602},{"symbol":"NGD","nameCN":"New Gold","changeRate":0.075686,"change":0.8,"latestPrice":11.37,"close":11.37,"volume":22277815,"market":"US","high":11.38,"low":10.7,"preClose":10.57,"open":10.7,"turnoverRate":0.029238,"peRate":36.098561,"amplitude":0.064333,"marketValue":9001796616.54,"askSize":512,"bidSize":1274,"askPrice":11.37,"bidPrice":11.2,"week52High":13.63,"week52Low":2.6,"changeRate5Day":0.142714,"changeRate20Day":0.137,"changeRate60Day":0.557534,"changeRateWTD":0.075686,"changeRateMTD":0.133599,"changeRateQTD":0.305396,"changeRateYTD":0.305396,"amount":249541586.529531,"eps":0.314971,"lyrEps":0.136399,"lyrPeRate":83.358382,"pbRate":7.261856,"volumeRatio":0.864615,"committee":0.426652,"roa":0.128274,"roe":0.222907,"changeRate5Min":0.00044,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8663297651.849998,"shortable":3,"shares":791714742,"floatShares":761943505,"hourTrading":{"tag":"盘后","latestPrice":11.37,"preClose":11.37,"latestTime":"18:47 EST","volume":299755,"amount":3384926.98356,"timestamp":1770680836597,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":10.7107,"preClose":10.57,"latestTime":"09:29 EST","volume":20319,"amount":218726.445854,"timestamp":1770647344020,"change":0.14069999999999894,"changeRate":0.013311258278145595},"postHourTrading":{"tag":"盘后","latestPrice":11.37,"preClose":11.37,"latestTime":"18:47 EST","volume":299755,"amount":3384926.98356,"timestamp":1770680836597,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":10.770000457763672,"preClose":10.569999694824219,"latestTime":"20260209 04:00 EST","volume":17275,"amount":186031,"timestamp":1770627601369,"change":0.20000076293945312,"changeRate":0.01892154860112124},"impliedVol":0.8945,"impliedVolPercentile":0.9761},{"symbol":"CGAU","nameCN":"Centerra Gold Inc.","changeRate":0.072706,"change":1.26,"latestPrice":18.59,"close":18.59,"volume":2012033,"market":"US","high":18.59,"low":17.64,"preClose":17.33,"open":17.7,"turnoverRate":0.009974,"peRate":11.644981,"amplitude":0.054818,"marketValue":3750874946.39,"askSize":26,"bidSize":692,"askPrice":18.89,"bidPrice":18.2,"week52High":20.4,"week52Low":5.41,"changeRate5Day":0.095463,"changeRate20Day":0.210286,"changeRate60Day":0.533828,"changeRateWTD":0.072706,"changeRateMTD":0.109189,"changeRateQTD":0.293667,"changeRateYTD":0.293667,"amount":36617758.73698,"eps":1.596396,"lyrEps":0.353119,"lyrPeRate":52.645142,"pbRate":1.933987,"volumeRatio":0.826436,"committee":0.927577,"roa":0.029777,"roe":0.183882,"changeRate5Min":0.002751,"earningDate":1771430400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.201,"divideRate":0.010812,"floatMarketCap":3750180814.38,"shortable":3,"shares":201768421,"floatShares":201731082,"hourTrading":{"tag":"盘后","latestPrice":18.57,"preClose":18.59,"latestTime":"18:23 EST","volume":32424,"amount":598294.554312,"timestamp":1770679399774,"change":-0.019999999999999574,"changeRate":-0.0010758472296933607},"preHourTrading":{"tag":"盘前","latestPrice":17.65,"preClose":17.33,"latestTime":"09:26 EST","volume":3544,"amount":62617.950768,"timestamp":1770647163090,"change":0.3200000000000003,"changeRate":0.018465089440276996},"postHourTrading":{"tag":"盘后","latestPrice":18.57,"preClose":18.59,"latestTime":"18:23 EST","volume":32424,"amount":598294.554312,"timestamp":1770679399774,"change":-0.019999999999999574,"changeRate":-0.0010758472296933607},"overnightTrading":{"tag":"夜盘","latestPrice":17.68000030517578,"preClose":17.329999923706055,"latestTime":"20260209 04:00 EST","volume":1158,"amount":20447,"timestamp":1770627600775,"change":0.35000038146972656,"changeRate":0.020196213676317104},"impliedVol":0.6768,"impliedVolPercentile":0.6574},{"symbol":"HL","nameCN":"Hecla Mining","changeRate":0.051383,"change":1.17,"latestPrice":23.94,"close":23.94,"volume":18226803,"market":"US","high":24.115,"low":23.131,"preClose":22.77,"open":23.36,"turnoverRate":0.028886,"peRate":77.332074,"amplitude":0.043215,"marketValue":16042162159.8,"askSize":200,"bidSize":100,"askPrice":23.55,"bidPrice":23.35,"week52High":34.17,"week52Low":4.46,"changeRate5Day":0.110905,"changeRate20Day":0.06637,"changeRate60Day":0.620853,"changeRateWTD":0.051383,"changeRateMTD":0.063055,"changeRateQTD":0.247525,"changeRateYTD":0.247525,"amount":432019083.504221,"eps":0.309574,"lyrEps":0.056777,"lyrPeRate":421.649612,"pbRate":6.548877,"volumeRatio":0.698849,"committee":-0.333333,"roa":0.076332,"roe":0.088783,"changeRate5Min":-0.002084,"earningDate":1771257600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.015,"divideRate":0.000627,"floatMarketCap":15106140000,"shortable":3,"shares":670098670,"floatShares":631000000,"hourTrading":{"tag":"盘后","latestPrice":23.45,"preClose":23.94,"latestTime":"18:53 EST","volume":248828,"amount":5943068.417204,"timestamp":1770681189348,"change":-0.490000000000002,"changeRate":-0.020467836257310024},"preHourTrading":{"tag":"盘前","latestPrice":23.29,"preClose":22.77,"latestTime":"09:29 EST","volume":229982,"amount":5346344.637672,"timestamp":1770647396409,"change":0.5199999999999996,"changeRate":0.022837066315327167},"postHourTrading":{"tag":"盘后","latestPrice":23.45,"preClose":23.94,"latestTime":"18:53 EST","volume":248828,"amount":5943068.417204,"timestamp":1770681189348,"change":-0.490000000000002,"changeRate":-0.020467836257310024},"overnightTrading":{"tag":"夜盘","latestPrice":23.6299991607666,"preClose":22.770000457763672,"latestTime":"20260209 04:00 EST","volume":45098,"amount":1060320,"timestamp":1770627601407,"change":0.8599987030029297,"changeRate":0.03776893657064921},"impliedVol":1.0405,"impliedVolPercentile":0.9562},{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":0.046913,"change":5.41,"latestPrice":120.73,"close":120.73,"volume":7421915,"market":"US","high":121.11,"low":116.235,"preClose":115.32,"open":116.66,"turnoverRate":0.006801,"peRate":18.777206,"amplitude":0.042274,"marketValue":131748179696.13,"askSize":10,"bidSize":46,"askPrice":118.97,"bidPrice":118.23,"week52High":134.88,"week52Low":41.23,"changeRate5Day":0.069827,"changeRate20Day":0.107716,"changeRate60Day":0.34219,"changeRateWTD":0.046913,"changeRateMTD":0.074588,"changeRateQTD":0.209114,"changeRateYTD":0.209114,"amount":889050140.249977,"eps":6.429604,"lyrEps":2.921465,"lyrPeRate":41.325157,"pbRate":3.965213,"volumeRatio":0.602756,"committee":0.642857,"roa":0.105522,"roe":0.228758,"changeRate5Min":-0.002231,"earningDate":1771430400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.008283,"floatMarketCap":131748179696.13,"shortable":3,"shares":1091262981,"floatShares":1091262981,"hourTrading":{"tag":"盘后","latestPrice":118.75,"preClose":120.73,"latestTime":"18:52 EST","volume":303041,"amount":36562554.24897,"timestamp":1770681136927,"change":-1.980000000000004,"changeRate":-0.016400231922471663},"preHourTrading":{"tag":"盘前","latestPrice":116.67,"preClose":115.32,"latestTime":"09:29 EST","volume":43191,"amount":5035135.94676,"timestamp":1770647377089,"change":1.3500000000000085,"changeRate":0.011706555671175933},"postHourTrading":{"tag":"盘后","latestPrice":118.75,"preClose":120.73,"latestTime":"18:52 EST","volume":303041,"amount":36562554.24897,"timestamp":1770681136927,"change":-1.980000000000004,"changeRate":-0.016400231922471663},"overnightTrading":{"tag":"夜盘","latestPrice":117.0199966430664,"preClose":115.31999969482422,"latestTime":"20260209 04:00 EST","volume":91984,"amount":10657760,"timestamp":1770627601407,"change":1.6999969482421875,"changeRate":0.014741562198586154},"impliedVol":0.6002,"impliedVolPercentile":0.9562},{"symbol":"AU","nameCN":"Anglogold Ashanti","changeRate":0.031169,"change":3.24,"latestPrice":107.19,"close":107.19,"volume":2368128,"market":"US","high":107.96,"low":103.62,"preClose":103.95,"open":103.65,"turnoverRate":0.004698,"peRate":23.675977,"amplitude":0.041751,"marketValue":54118884157.65,"askSize":150,"bidSize":1,"askPrice":107.98,"bidPrice":105.5,"week52High":115.81,"week52Low":28.445,"changeRate5Day":0.1301,"changeRate20Day":0.161951,"changeRate60Day":0.350851,"changeRateWTD":0.031169,"changeRateMTD":0.154194,"changeRateQTD":0.256918,"changeRateYTD":0.256918,"amount":252267043.03418,"eps":4.527374,"lyrEps":2.334167,"lyrPeRate":45.922164,"pbRate":7.037566,"volumeRatio":0.687336,"committee":-0.986755,"roa":0.181547,"roe":0.387148,"changeRate5Min":-0.005197,"earningDate":1771430400000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.525,"divideRate":0.023556,"floatMarketCap":54034627458.15,"shortable":3,"shares":504887435,"floatShares":504101385,"hourTrading":{"tag":"盘后","latestPrice":107,"preClose":107.19,"latestTime":"18:41 EST","volume":70224,"amount":7528879.36416,"timestamp":1770680479301,"change":-0.18999999999999773,"changeRate":-0.0017725534098329855},"preHourTrading":{"tag":"盘前","latestPrice":103.75,"preClose":103.95,"latestTime":"09:29 EST","volume":44724,"amount":4634321.0058,"timestamp":1770647399999,"change":-0.20000000000000284,"changeRate":-0.0019240019240019514},"postHourTrading":{"tag":"盘后","latestPrice":107,"preClose":107.19,"latestTime":"18:41 EST","volume":70224,"amount":7528879.36416,"timestamp":1770680479301,"change":-0.18999999999999773,"changeRate":-0.0017725534098329855},"overnightTrading":{"tag":"夜盘","latestPrice":105.30000305175781,"preClose":103.94999694824219,"latestTime":"20260209 04:00 EST","volume":6519,"amount":687522,"timestamp":1770627601401,"change":1.350006103515625,"changeRate":0.012987072084165692},"impliedVol":0.656,"impliedVolPercentile":0.9482},{"symbol":"THM","nameCN":"International Tower Hill Mines","changeRate":0.031128,"change":0.08,"latestPrice":2.65,"close":2.65,"volume":1549249,"market":"US","high":2.6652,"low":2.49,"preClose":2.57,"open":2.62,"turnoverRate":0.01091,"peRate":0,"amplitude":0.068171,"marketValue":689000000,"askSize":100,"bidSize":100,"askPrice":2.89,"bidPrice":2.43,"week52High":3.6499,"week52Low":0.46,"changeRate5Day":0.077236,"changeRate20Day":0.25,"changeRate60Day":0.522989,"changeRateWTD":0.031128,"changeRateMTD":0.015326,"changeRateQTD":0.424731,"changeRateYTD":0.424731,"amount":3997627.437512,"eps":-0.020918,"lyrEps":-0.018028,"lyrPeRate":0,"pbRate":11.970325,"volumeRatio":0.532107,"committee":0,"roa":-0.043868,"roe":-0.074659,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":376300000,"shortable":3,"shares":260000000,"floatShares":142000000,"hourTrading":{"tag":"盘后","latestPrice":2.6486,"preClose":2.65,"latestTime":"18:49 EST","volume":31527,"amount":83541.524596,"timestamp":1770680966793,"change":-0.0013999999999998458,"changeRate":-0.0005283018867923946},"preHourTrading":{"tag":"盘前","latestPrice":2.65,"preClose":2.57,"latestTime":"09:20 EST","volume":49836,"amount":132691.65911,"timestamp":1770646845714,"change":0.08000000000000007,"changeRate":0.03112840466926073},"postHourTrading":{"tag":"盘后","latestPrice":2.6486,"preClose":2.65,"latestTime":"18:49 EST","volume":31527,"amount":83541.524596,"timestamp":1770680966793,"change":-0.0013999999999998458,"changeRate":-0.0005283018867923946},"overnightTrading":{"tag":"夜盘","latestPrice":2.700000047683716,"preClose":2.569999933242798,"latestTime":"20260209 04:00 EST","volume":10,"amount":27,"timestamp":1770627601220,"change":0.13000011444091797,"changeRate":0.050583703431028984},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"GLD","nameCN":"SPDR Gold ETF","changeRate":0.025403,"change":11.57,"latestPrice":467.03,"close":467.03,"volume":12287656,"market":"US","high":467.56,"low":460.85,"preClose":455.46,"open":461.39,"turnoverRate":0.032654,"peRate":4.202392,"amplitude":0.014732,"marketValue":175743389000,"askSize":1100,"bidSize":200,"askPrice":462.99,"bidPrice":462.56,"week52High":509.7,"week52Low":261.25,"changeRate5Day":0.093414,"changeRate20Day":0.126813,"changeRate60Day":0.229447,"changeRateWTD":0.025403,"changeRateMTD":0.049624,"changeRateQTD":0.178446,"changeRateYTD":0.178446,"amount":5711312483.520752,"eps":111.134323,"lyrEps":111.134326,"lyrPeRate":4.202392,"pbRate":1.185627,"volumeRatio":0.490962,"committee":-0.692308,"roa":-0.002411,"roe":0.466502,"changeRate5Min":0.000107,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":175743389000,"shortable":3,"shares":376300000,"floatShares":376300000,"hourTrading":{"tag":"盘后","latestPrice":462.65,"preClose":467.03,"latestTime":"18:53 EST","volume":296883,"amount":138087280.83231,"timestamp":1770681191647,"change":-4.3799999999999955,"changeRate":-0.00937841252167954},"preHourTrading":{"tag":"盘前","latestPrice":461.45,"preClose":455.46,"latestTime":"09:29 EST","volume":224208,"amount":103272671.088,"timestamp":1770647395668,"change":5.990000000000009,"changeRate":0.013151539103324133},"postHourTrading":{"tag":"盘后","latestPrice":462.65,"preClose":467.03,"latestTime":"18:53 EST","volume":296883,"amount":138087280.83231,"timestamp":1770681191647,"change":-4.3799999999999955,"changeRate":-0.00937841252167954},"overnightTrading":{"tag":"夜盘","latestPrice":462.2099914550781,"preClose":455.4599914550781,"latestTime":"20260209 04:00 EST","volume":230870,"amount":106351604,"timestamp":1770627601411,"change":6.75,"changeRate":0.014820182072272642},"impliedVol":0.3307,"impliedVolPercentile":0.9602},{"symbol":"UGA","nameCN":"United States Gasoline Fund LP","changeRate":0.017428,"change":1.21,"latestPrice":70.64,"close":70.64,"volume":56878,"market":"US","high":71.12,"low":69.84,"preClose":69.43,"open":69.84,"turnoverRate":0.043752,"peRate":0,"amplitude":0.018436,"marketValue":91832000,"askSize":1200,"bidSize":1,"askPrice":71.03,"bidPrice":65,"week52High":71.12,"week52Low":52.8,"changeRate5Day":0.074373,"changeRate20Day":0.104095,"changeRate60Day":0.015161,"changeRateWTD":0.017428,"changeRateMTD":0.018308,"changeRateQTD":0.144338,"changeRateYTD":0.144338,"amount":4025528.386337,"eps":-25.99,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.787332,"committee":-0.998335,"roa":0,"roe":0,"changeRate5Min":0.000037,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":91832000,"shortable":3,"shares":1300000,"floatShares":1300000,"hourTrading":{"tag":"盘后","latestPrice":70.64,"preClose":70.64,"latestTime":"16:10 EST","volume":305,"amount":22324.41705,"timestamp":1770671404493,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":69.9,"preClose":69.43,"latestTime":"09:29 EST","volume":229,"amount":16017.1989,"timestamp":1770647340006,"change":0.46999999999999886,"changeRate":0.006769408036871653},"postHourTrading":{"tag":"盘后","latestPrice":70.64,"preClose":70.64,"latestTime":"16:10 EST","volume":305,"amount":22324.41705,"timestamp":1770671404493,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":69.43000030517578,"preClose":69.43000030517578,"latestTime":"20260209 04:00 EST","volume":0,"amount":0,"timestamp":1770627600000,"change":0,"changeRate":0},"impliedVol":0.4777,"impliedVolPercentile":0.9761},{"symbol":"PPI","nameCN":"AXS Astoria Real Assets ETF","changeRate":0.016403,"change":0.3344,"latestPrice":20.721,"close":20.721,"volume":24309,"market":"US","high":20.7586,"low":20.5085,"preClose":20.3866,"open":20.56,"turnoverRate":0.005233,"peRate":0,"amplitude":0.012268,"marketValue":100584727.761,"askSize":200,"bidSize":10,"askPrice":31.06,"bidPrice":20.38,"week52High":21.06,"week52Low":12.47,"changeRate5Day":0.052426,"changeRate20Day":0.069664,"changeRate60Day":0.104137,"changeRateWTD":0.016403,"changeRateMTD":0.043942,"changeRateQTD":0.112465,"changeRateYTD":0.112465,"amount":502468.422827,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.587608,"committee":-0.904762,"roa":0,"roe":0,"changeRate5Min":-0.000916,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1987,"divideRate":0.009589,"floatMarketCap":96252795.501,"shortable":3,"shares":4854241,"floatShares":4645181,"hourTrading":{"tag":"盘后","latestPrice":20.721,"preClose":20.721,"latestTime":"16:10 EST","volume":10,"amount":207.21,"timestamp":1770671404066,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":20.93,"preClose":20.3866,"latestTime":"08:00 EST","volume":6,"amount":125.58,"timestamp":1770642001188,"change":0.5433999999999983,"changeRate":0.026654763423032694},"postHourTrading":{"tag":"盘后","latestPrice":20.721,"preClose":20.721,"latestTime":"16:10 EST","volume":10,"amount":207.21,"timestamp":1770671404066,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":20.386600494384766,"preClose":20.386600494384766,"latestTime":"20260209 04:00 EST","volume":0,"amount":0,"timestamp":1770627600000,"change":0,"changeRate":0},"impliedVol":0.4552,"impliedVolPercentile":0.9283},{"symbol":"BNO","nameCN":"United States Brent Oil Fund LP","changeRate":0.015615,"change":0.5,"latestPrice":32.52,"close":32.52,"volume":550111,"market":"US","high":32.73,"low":31.98,"preClose":32.02,"open":31.99,"turnoverRate":0.12362,"peRate":0,"amplitude":0.023423,"marketValue":144714000,"askSize":100,"bidSize":100,"askPrice":35.36,"bidPrice":31,"week52High":33.33,"week52Low":24.715,"changeRate5Day":0.039642,"changeRate20Day":0.109141,"changeRate60Day":0.093109,"changeRateWTD":0.015615,"changeRateMTD":-0.01305,"changeRateQTD":0.148305,"changeRateYTD":0.148305,"amount":17852743.402119,"eps":-7.15059,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.418476,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.000307,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":144714000,"shortable":3,"shares":4450000,"floatShares":4450000,"hourTrading":{"tag":"盘后","latestPrice":32.0776,"preClose":32.52,"latestTime":"18:39 EST","volume":779,"amount":25611.910586,"timestamp":1770680375884,"change":-0.44240000000000634,"changeRate":-0.013603936039360588},"preHourTrading":{"tag":"盘前","latestPrice":32.0296,"preClose":32.02,"latestTime":"09:27 EST","volume":1218,"amount":38902.448634,"timestamp":1770647257949,"change":0.009599999999998943,"changeRate":0.0002998126171142705},"postHourTrading":{"tag":"盘后","latestPrice":32.0776,"preClose":32.52,"latestTime":"18:39 EST","volume":779,"amount":25611.910586,"timestamp":1770680375884,"change":-0.44240000000000634,"changeRate":-0.013603936039360588},"overnightTrading":{"tag":"夜盘","latestPrice":31.729999542236328,"preClose":32.02000045776367,"latestTime":"20260209 04:00 EST","volume":111,"amount":3549,"timestamp":1770627600000,"change":-0.29000091552734375,"changeRate":-0.009056867938208576},"impliedVol":0.5337,"impliedVolPercentile":0.9801},{"symbol":"XOM","nameCN":"Exxon Mobil","changeRate":0.014492,"change":2.16,"latestPrice":151.21,"close":151.21,"volume":21294450,"market":"US","high":151.55,"low":148.63,"preClose":149.05,"open":149.26,"turnoverRate":0.005096,"peRate":22.568657,"amplitude":0.019591,"marketValue":631906590000,"askSize":1,"bidSize":41,"askPrice":151.99,"bidPrice":151.21,"week52High":151.55,"week52Low":97.8,"changeRate5Day":0.092558,"changeRate20Day":0.213466,"changeRate60Day":0.262398,"changeRateWTD":0.014492,"changeRateMTD":0.069378,"changeRateQTD":0.256523,"changeRateYTD":0.256523,"amount":3202214654.978943,"eps":6.7,"lyrEps":6.7,"lyrPeRate":22.568657,"pbRate":2.436163,"volumeRatio":0.816565,"committee":0.952381,"roa":0.048136,"roe":0.110805,"changeRate5Min":-0.000793,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4,"divideRate":0.026453,"floatMarketCap":631906590000,"shortable":3,"shares":4179000000,"floatShares":4179000000,"hourTrading":{"tag":"盘后","latestPrice":151.3363,"preClose":151.21,"latestTime":"18:52 EST","volume":1465643,"amount":221393436.1865,"timestamp":1770681154400,"change":0.1262999999999863,"changeRate":0.0008352622181071774},"preHourTrading":{"tag":"盘前","latestPrice":149.5,"preClose":149.05,"latestTime":"09:29 EST","volume":27146,"amount":4050433.75758,"timestamp":1770647399096,"change":0.44999999999998863,"changeRate":0.0030191211003018355},"postHourTrading":{"tag":"盘后","latestPrice":151.3363,"preClose":151.21,"latestTime":"18:52 EST","volume":1465643,"amount":221393436.1865,"timestamp":1770681154400,"change":0.1262999999999863,"changeRate":0.0008352622181071774},"overnightTrading":{"tag":"夜盘","latestPrice":148.25999450683594,"preClose":149.0500030517578,"latestTime":"20260209 04:00 EST","volume":17570,"amount":2613161,"timestamp":1770627601400,"change":-0.790008544921875,"changeRate":-0.005300292041238963},"impliedVol":0.2872,"impliedVolPercentile":0.8048},{"symbol":"USO","nameCN":"United States Oil Fund LP","changeRate":0.013378,"change":1.03,"latestPrice":78.02,"close":78.02,"volume":3190064,"market":"US","high":78.63,"low":76.79,"preClose":76.99,"open":76.83,"turnoverRate":0.216663,"peRate":6.255674,"amplitude":0.023899,"marketValue":1148735506.06,"askSize":200,"bidSize":800,"askPrice":78.15,"bidPrice":77.95,"week52High":83.57,"week52Low":60.67,"changeRate5Day":0.03571,"changeRate20Day":0.102289,"changeRate60Day":0.072882,"changeRateWTD":0.013378,"changeRateMTD":-0.018863,"changeRateQTD":0.128109,"changeRateYTD":0.128109,"amount":248463398.518188,"eps":12.471878,"lyrEps":12.471878,"lyrPeRate":6.255674,"pbRate":1.298491,"volumeRatio":0.321595,"committee":0.6,"roa":0.046909,"roe":0.078246,"changeRate5Min":-0.000064,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1148735506.06,"shortable":3,"shares":14723603,"floatShares":14723603,"hourTrading":{"tag":"盘后","latestPrice":78.135,"preClose":78.02,"latestTime":"18:52 EST","volume":136379,"amount":10653800.64753,"timestamp":1770681129274,"change":0.1150000000000091,"changeRate":0.0014739810305051154},"preHourTrading":{"tag":"盘前","latestPrice":76.83,"preClose":76.99,"latestTime":"09:29 EST","volume":61130,"amount":4682309.8122,"timestamp":1770647399999,"change":-0.1599999999999966,"changeRate":-0.0020781919729834604},"postHourTrading":{"tag":"盘后","latestPrice":78.135,"preClose":78.02,"latestTime":"18:52 EST","volume":136379,"amount":10653800.64753,"timestamp":1770681129274,"change":0.1150000000000091,"changeRate":0.0014739810305051154},"overnightTrading":{"tag":"夜盘","latestPrice":76.33999633789062,"preClose":76.98999786376953,"latestTime":"20260209 04:00 EST","volume":43356,"amount":3305628,"timestamp":1770627601317,"change":-0.6500015258789062,"changeRate":-0.008442674943686267},"impliedVol":0.5078,"impliedVolPercentile":0.9203},{"symbol":"COP","nameCN":"ConocoPhillips","changeRate":0.010035,"change":1.08,"latestPrice":108.7,"close":108.7,"volume":6335544,"market":"US","high":108.89,"low":107.06,"preClose":107.62,"open":107.6,"turnoverRate":0.005171,"peRate":17.11811,"amplitude":0.017004,"marketValue":133175761600,"askSize":2,"bidSize":100,"askPrice":108.9,"bidPrice":108.7,"week52High":108.89,"week52Low":79.88,"changeRate5Day":0.067885,"changeRate20Day":0.114757,"changeRate60Day":0.198589,"changeRateWTD":0.010035,"changeRateMTD":0.042886,"changeRateQTD":0.161201,"changeRateYTD":0.161201,"amount":687192973.940552,"eps":6.35,"lyrEps":6.35,"lyrPeRate":17.11811,"pbRate":2.065157,"volumeRatio":0.713063,"committee":0.960784,"roa":0.062822,"roe":0.123573,"changeRate5Min":0.000506,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.18,"divideRate":0.029255,"floatMarketCap":133175761600,"shortable":3,"shares":1225168000,"floatShares":1225168000,"hourTrading":{"tag":"盘后","latestPrice":108.75,"preClose":108.7,"latestTime":"18:51 EST","volume":648494,"amount":70491336.70964,"timestamp":1770681106018,"change":0.04999999999999716,"changeRate":0.00045998160073594443},"preHourTrading":{"tag":"盘前","latestPrice":107.4,"preClose":107.62,"latestTime":"09:25 EST","volume":2675,"amount":288287.50525,"timestamp":1770647147703,"change":-0.21999999999999886,"changeRate":-0.002044229697082316},"postHourTrading":{"tag":"盘后","latestPrice":108.75,"preClose":108.7,"latestTime":"18:51 EST","volume":648494,"amount":70491336.70964,"timestamp":1770681106018,"change":0.04999999999999716,"changeRate":0.00045998160073594443},"overnightTrading":{"tag":"夜盘","latestPrice":107.63999938964844,"preClose":107.62000274658203,"latestTime":"20260209 04:00 EST","volume":1139,"amount":122714,"timestamp":1770627601278,"change":0.01999664306640625,"changeRate":0.00018580786615935425},"impliedVol":0.3213,"impliedVolPercentile":0.4104},{"symbol":"CVX","nameCN":"Chevron","changeRate":0.009621,"change":1.74,"latestPrice":182.6,"close":182.6,"volume":12016091,"market":"US","high":182.82,"low":179.95,"preClose":180.86,"open":181.01,"turnoverRate":0.006384,"peRate":27.541478,"amplitude":0.015869,"marketValue":361548000000,"askSize":27,"bidSize":15,"askPrice":182.93,"bidPrice":182.3,"week52High":182.82,"week52Low":132.04,"changeRate5Day":0.049244,"changeRate20Day":0.126396,"changeRate60Day":0.168715,"changeRateWTD":0.009621,"changeRateMTD":0.032222,"changeRateQTD":0.198084,"changeRateYTD":0.198084,"amount":2188948356.59314,"eps":6.63,"lyrEps":6.650923,"lyrPeRate":27.454836,"pbRate":1.904458,"volumeRatio":0.868127,"committee":-0.285714,"roa":0.040466,"roe":0.071597,"changeRate5Min":-0.000602,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.8365,"divideRate":0.03744,"floatMarketCap":343690771958.6,"shortable":3,"shares":1980000000,"floatShares":1882205761,"hourTrading":{"tag":"盘后","latestPrice":182.5556,"preClose":182.6,"latestTime":"18:53 EST","volume":3243101,"amount":592189950.72091,"timestamp":1770681195043,"change":-0.044399999999996,"changeRate":-0.00024315443592549835},"preHourTrading":{"tag":"盘前","latestPrice":180.68,"preClose":180.86,"latestTime":"09:29 EST","volume":21750,"amount":3925398.4575,"timestamp":1770647396093,"change":-0.18000000000000682,"changeRate":-0.0009952449408382551},"postHourTrading":{"tag":"盘后","latestPrice":182.5556,"preClose":182.6,"latestTime":"18:53 EST","volume":3243101,"amount":592189950.72091,"timestamp":1770681195043,"change":-0.044399999999996,"changeRate":-0.00024315443592549835},"overnightTrading":{"tag":"夜盘","latestPrice":180.74000549316406,"preClose":180.86000061035156,"latestTime":"20260209 04:00 EST","volume":16534,"amount":2987948,"timestamp":1770627601406,"change":-0.1199951171875,"changeRate":-0.0006634696272395792},"impliedVol":0.2645,"impliedVolPercentile":0.6773},{"symbol":"XLE","nameCN":"Energy Select Sector SPDR Fund","changeRate":0.007324,"change":0.39,"latestPrice":53.64,"close":53.64,"volume":38769974,"market":"US","high":53.72,"low":52.975,"preClose":53.25,"open":53.205,"turnoverRate":0.058371,"peRate":96.371168,"amplitude":0.013991,"marketValue":35627602176,"askSize":1400,"bidSize":100,"askPrice":53.72,"bidPrice":53.68,"week52High":53.72,"week52Low":37.245,"changeRate5Day":0.071728,"changeRate20Day":0.149346,"changeRate60Day":0.172075,"changeRateWTD":0.007324,"changeRateMTD":0.050735,"changeRateQTD":0.199732,"changeRateYTD":0.199732,"amount":2073593448.193375,"eps":0.556598,"lyrEps":-0.223797,"lyrPeRate":0,"pbRate":1.326245,"volumeRatio":0.607134,"committee":-0.866667,"roa":0.019731,"roe":0.039487,"changeRate5Min":-0.000745,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4644,"divideRate":0.027301,"floatMarketCap":35627602176,"shortable":3,"shares":664198400,"floatShares":664198400,"hourTrading":{"tag":"盘后","latestPrice":53.7172,"preClose":53.64,"latestTime":"18:51 EST","volume":160587,"amount":8619411.515148,"timestamp":1770681105222,"change":0.07719999999999771,"changeRate":0.0014392244593586449},"preHourTrading":{"tag":"盘前","latestPrice":53.17,"preClose":53.25,"latestTime":"09:29 EST","volume":150080,"amount":8000346.52704,"timestamp":1770647385333,"change":-0.0799999999999983,"changeRate":-0.0015023474178403435},"postHourTrading":{"tag":"盘后","latestPrice":53.7172,"preClose":53.64,"latestTime":"18:51 EST","volume":160587,"amount":8619411.515148,"timestamp":1770681105222,"change":0.07719999999999771,"changeRate":0.0014392244593586449},"overnightTrading":{"tag":"夜盘","latestPrice":53.150001525878906,"preClose":53.25,"latestTime":"20260209 04:00 EST","volume":54128,"amount":2883218,"timestamp":1770627601404,"change":-0.09999847412109375,"changeRate":-0.0018779056172975352},"impliedVol":0.2846,"impliedVolPercentile":0.8127},{"symbol":"XOP","nameCN":"Spdr S&P Oil & Gas Exploration & Production Etf","changeRate":0.000546,"change":0.08,"latestPrice":146.49,"close":146.49,"volume":2224404,"market":"US","high":147.07,"low":144.89,"preClose":146.41,"open":145.41,"turnoverRate":0.145863,"peRate":52.903347,"amplitude":0.01489,"marketValue":2233972500,"askSize":300,"bidSize":100,"askPrice":147.2,"bidPrice":146.51,"week52High":147.07,"week52Low":99.01,"changeRate5Day":0.079037,"changeRate20Day":0.149753,"changeRate60Day":0.092149,"changeRateWTD":0.000546,"changeRateMTD":0.044566,"changeRateQTD":0.160225,"changeRateYTD":0.160225,"amount":325384830.095032,"eps":2.769012,"lyrEps":21.412573,"lyrPeRate":6.841308,"pbRate":1.180146,"volumeRatio":0.376657,"committee":-0.5,"roa":0.013171,"roe":-0.123145,"changeRate5Min":0.000615,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.22,"divideRate":0.021981,"floatMarketCap":2233972500,"shortable":3,"shares":15250000,"floatShares":15250000,"hourTrading":{"tag":"盘后","latestPrice":146.78,"preClose":146.49,"latestTime":"18:18 EST","volume":22292,"amount":3265608.5808,"timestamp":1770679082200,"change":0.28999999999999204,"changeRate":0.0019796573144924023},"preHourTrading":{"tag":"盘前","latestPrice":145.76,"preClose":146.41,"latestTime":"09:29 EST","volume":4238,"amount":618639.63434,"timestamp":1770647387073,"change":-0.6500000000000057,"changeRate":-0.004439587459872998},"postHourTrading":{"tag":"盘后","latestPrice":146.78,"preClose":146.49,"latestTime":"18:18 EST","volume":22292,"amount":3265608.5808,"timestamp":1770679082200,"change":0.28999999999999204,"changeRate":0.0019796573144924023},"overnightTrading":{"tag":"夜盘","latestPrice":146.1300048828125,"preClose":146.41000366210938,"latestTime":"20260209 04:00 EST","volume":4101,"amount":597745,"timestamp":1770627601262,"change":-0.279998779296875,"changeRate":-0.0019124292896205845},"impliedVol":0.3638,"impliedVolPercentile":0.8088}]}}}