US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Geography Tension Concept

2,986.51

+26.180.88%

Number of Gainers:16

Number of Losers:2

Number of Flat:- -

PE:- -

High:2,993.65

Open:2,960.35

Low:2,960.35

Close:2,960.33

Volume:36.06M

Turnover:3.73B

Market Cap:1.55T

Float Cap:1.53T

Loading ...

Constituent

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

Gold.com US GOLD	62.335	+12.68%	+7.02	558.12K	34.11M	1.58B
New Gold US NGD	11.19	+5.87%	+0.6200	5.64M	62.05M	8.86B
Eldorado US EGO	40.7586	+4.46%	+1.74	424.14K	17.13M	8.20B
Centerra Gold Inc. US CGAU	18.08	+4.33%	+0.7500	421.84K	7.55M	3.65B
Hecla Mining US HL	23.6999	+4.08%	+0.9299	4.98M	117.15M	15.88B
Newmont Mining US NEM	119.03	+3.22%	+3.71	1.60M	189.85M	129.89B
Anglogold Ashanti US AU	106	+1.97%	+2.05	562.67K	59.32M	53.52B
SPDR Gold ETF US GLD	462.9573	+1.65%	+7.50	3.53M	1.63B	174.21B
United States Gasoline Fund LP US UGA	70.455	+1.48%	+1.03	10.35K	727.15K	91.59M
United States Brent Oil Fund LP US BNO	32.35	+1.03%	+0.3300	171.25K	5.53M	143.96M
United States Oil Fund LP US USO	77.77	+1.01%	+0.7800	1.25M	97.33M	1.15B
AXS Astoria Real Assets ETF US PPI	20.5085	+0.60%	+0.1219	774.00	15.89K	99.55M
Chevron US CVX	181.48	+0.34%	+0.6200	1.67M	302.97M	359.33B
Exxon Mobil US XOM	149.56	+0.34%	+0.5100	3.24M	484.15M	625.01B
ConocoPhillips US COP	107.98	+0.33%	+0.3600	705.76K	76.00M	132.29B
Energy Select Sector SPDR Fund US XLE	53.38	+0.24%	+0.1300	10.22M	544.21M	35.45B
Spdr S&P Oil & Gas Exploration & Production Etf US XOP	146.2225	-0.13%	-0.1875	684.81K	99.79M	2.23B
International Tower Hill Mines US THM	2.56	-0.39%	-0.0100	376.05K	955.85K	665.60M

{"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.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":2986.5107,"timestamp":1770651030943,"preClose":2960.3306,"halted":0,"volume":36064294,"delay":0,"changeRate":0.008844,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":26.180176,"latestTime":"02-09 10:30:31 EST","open":2960.3457,"high":2993.652,"low":2960.3457,"amount":3730951465.386672,"amplitude":0.011251,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1770670800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.293935,"peRate":21.699516,"turnoverRate":0.003026,"increases":16,"decrements":2,"flats":0,"marketCap":1552298815984,"floatMarketCap":1532472297560},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","high":2993.652,"amplitude":0.011251,"preClose":2960.3306,"low":2960.3457,"pbRate":"2.293935","latestPrice":2986.5073,"volume":36064013,"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":0.003026,"peRate":21.699516,"marketCap":1552298815984,"floatMarketCap":1532472297560,"timestamp":1770651030553,"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":16,"down":2,"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":0.126808,"change":7.015,"latestPrice":62.335,"close":62.335,"volume":558123,"market":"US","high":62.55,"low":57.05,"preClose":55.32,"open":57.2,"turnoverRate":0.030295,"peRate":129.864586,"amplitude":0.099422,"marketValue":1576887996.32,"askSize":100,"bidSize":2,"askPrice":62.6,"bidPrice":62.06,"week52High":62.55,"week52Low":19.39,"changeRate5Day":0.215344,"changeRate20Day":0.598333,"changeRate60Day":1.396578,"changeRateWTD":0.126808,"changeRateMTD":0.202218,"changeRateQTD":0.83069,"changeRateYTD":0.83069,"amount":34110567.387817,"eps":0.48,"lyrEps":0.71,"lyrPeRate":87.795775,"pbRate":2.411844,"volumeRatio":3.743154,"committee":-0.960784,"roa":0.012774,"roe":0.020382,"changeRate5Min":0.005322,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.012834,"floatMarketCap":1148403938.5,"shortable":3,"shares":25296992,"floatShares":18423100,"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":55.2,"preClose":55.32,"latestTime":"19:58 EST","volume":23797,"amount":1316382.721,"timestamp":1770425889189,"change":-0.11999999999999744,"changeRate":-0.0021691973969630773},"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":0.7452,"impliedVolPercentile":0.9174},{"symbol":"NGD","nameCN":"New Gold","changeRate":0.058657,"change":0.62,"latestPrice":11.19,"close":11.19,"volume":5641734,"market":"US","high":11.2,"low":10.7,"preClose":10.57,"open":10.7525,"turnoverRate":0.007404,"peRate":35.52708,"amplitude":0.047304,"marketValue":8859287962.98,"askSize":2720,"bidSize":6200,"askPrice":11.2,"bidPrice":11.19,"week52High":13.63,"week52Low":2.6,"changeRate5Day":0.124623,"changeRate20Day":0.119,"changeRate60Day":0.532877,"changeRateWTD":0.058657,"changeRateMTD":0.115653,"changeRateQTD":0.28473,"changeRateYTD":0.28473,"amount":62047662.220774,"eps":0.314971,"lyrEps":0.136399,"lyrPeRate":82.038725,"pbRate":7.146893,"volumeRatio":1.399902,"committee":0.313131,"roa":0.128274,"roe":0.222907,"changeRate5Min":0.001728,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8526147820.95,"shortable":3,"shares":791714742,"floatShares":761943505,"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":10.58,"preClose":10.57,"latestTime":"19:59 EST","volume":434693,"amount":4592321.296666,"timestamp":1770425972074,"change":0.009999999999999787,"changeRate":0.0009460737937558928},"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":0.9204,"impliedVolPercentile":0.988},{"symbol":"EGO","nameCN":"Eldorado","changeRate":0.044557,"change":1.7386,"latestPrice":40.7586,"close":40.7586,"volume":424137,"market":"US","high":40.7586,"low":39.745,"preClose":39.02,"open":39.91,"turnoverRate":0.002107,"peRate":22.660636,"amplitude":0.025976,"marketValue":8203674335.2824,"askSize":113,"bidSize":10,"askPrice":40.76,"bidPrice":40.72,"week52High":51.16,"week52Low":13.29,"changeRate5Day":0.041887,"changeRate20Day":0.064749,"changeRate60Day":0.449452,"changeRateWTD":0.044557,"changeRateMTD":-0.050359,"changeRateQTD":0.134705,"changeRateYTD":0.134705,"amount":17130849.486362,"eps":1.798652,"lyrEps":1.402649,"lyrPeRate":29.058303,"pbRate":2.000308,"volumeRatio":0.636185,"committee":-0.837398,"roa":0.068023,"roe":0.096295,"changeRate5Min":0.004154,"earningDate":1771430400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8203674335.2824,"shortable":3,"shares":201274684,"floatShares":201274684,"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":39.08,"preClose":39.02,"latestTime":"19:59 EST","volume":62224,"amount":2420124.36085,"timestamp":1770425978610,"change":0.05999999999999517,"changeRate":0.0015376729882110498},"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":0.6823,"impliedVolPercentile":0.9681},{"symbol":"CGAU","nameCN":"Centerra Gold Inc.","changeRate":0.043278,"change":0.75,"latestPrice":18.08,"close":18.08,"volume":421840,"market":"US","high":18.08,"low":17.69,"preClose":17.33,"open":17.69,"turnoverRate":0.002091,"peRate":11.325511,"amplitude":0.022504,"marketValue":3647973051.68,"askSize":680,"bidSize":180,"askPrice":18.09,"bidPrice":18.08,"week52High":20.4,"week52Low":5.41,"changeRate5Day":0.06541,"changeRate20Day":0.177083,"changeRate60Day":0.491749,"changeRateWTD":0.043278,"changeRateMTD":0.078759,"changeRateQTD":0.258177,"changeRateYTD":0.258177,"amount":7553969.970398,"eps":1.596396,"lyrEps":0.353119,"lyrPeRate":51.20087,"pbRate":1.88093,"volumeRatio":1.107788,"committee":-0.581395,"roa":0.029777,"roe":0.183882,"changeRate5Min":0.004997,"earningDate":1771430400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.201,"divideRate":0.011117,"floatMarketCap":3647297962.56,"shortable":3,"shares":201768421,"floatShares":201731082,"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":17.4917,"preClose":17.33,"latestTime":"19:41 EST","volume":45212,"amount":781575.399518,"timestamp":1770424907039,"change":0.16170000000000329,"changeRate":0.00933064050779015},"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":0.6192,"impliedVolPercentile":0.5538},{"symbol":"HL","nameCN":"Hecla Mining","changeRate":0.040839,"change":0.9299,"latestPrice":23.6999,"close":23.6999,"volume":4983700,"market":"US","high":23.75,"low":23.131,"preClose":22.77,"open":23.38,"turnoverRate":0.007898,"peRate":76.556492,"amplitude":0.027185,"marketValue":15881271469.133,"askSize":1003,"bidSize":233,"askPrice":23.71,"bidPrice":23.69,"week52High":34.17,"week52Low":4.46,"changeRate5Day":0.099763,"changeRate20Day":0.055675,"changeRate60Day":0.604597,"changeRateWTD":0.040839,"changeRateMTD":0.052393,"changeRateQTD":0.235013,"changeRateYTD":0.235013,"amount":117149506.862831,"eps":0.309574,"lyrEps":0.056777,"lyrPeRate":417.420787,"pbRate":6.483197,"volumeRatio":1.221686,"committee":0.399399,"roa":0.076332,"roe":0.088783,"changeRate5Min":0.003595,"earningDate":1771257600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.015,"divideRate":0.000633,"floatMarketCap":14954636900,"shortable":3,"shares":670098670,"floatShares":631000000,"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":22.8799,"preClose":22.77,"latestTime":"19:59 EST","volume":284530,"amount":6482581.7062,"timestamp":1770425988438,"change":0.10989999999999966,"changeRate":0.004826526130873942},"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":1.0664,"impliedVolPercentile":0.9681},{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":0.032171,"change":3.71,"latestPrice":119.03,"close":119.03,"volume":1602561,"market":"US","high":119.37,"low":116.235,"preClose":115.32,"open":116.79,"turnoverRate":0.001469,"peRate":18.512804,"amplitude":0.027185,"marketValue":129893032628.43,"askSize":32,"bidSize":11,"askPrice":119.02,"bidPrice":118.97,"week52High":134.88,"week52Low":41.23,"changeRate5Day":0.054763,"changeRate20Day":0.092119,"changeRate60Day":0.323291,"changeRateWTD":0.032171,"changeRateMTD":0.059457,"changeRateQTD":0.192088,"changeRateYTD":0.192088,"amount":189854890.110306,"eps":6.429604,"lyrEps":2.921465,"lyrPeRate":40.743257,"pbRate":3.909379,"volumeRatio":0.832099,"committee":-0.818182,"roa":0.105522,"roe":0.228758,"changeRate5Min":0.003203,"earningDate":1771430400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.008401,"floatMarketCap":129893032628.43001,"shortable":3,"shares":1091262981,"floatShares":1091262981,"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":115.1461,"preClose":115.32,"latestTime":"19:59 EST","volume":245530,"amount":28310979.0118,"timestamp":1770425975294,"change":-0.17389999999998906,"changeRate":-0.0015079778009017436},"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":0.6134,"impliedVolPercentile":0.9681},{"symbol":"AU","nameCN":"Anglogold Ashanti","changeRate":0.019721,"change":2.05,"latestPrice":106,"close":106,"volume":562669,"market":"US","high":106.285,"low":103.62,"preClose":103.95,"open":104.1,"turnoverRate":0.001116,"peRate":23.413132,"amplitude":0.025637,"marketValue":53518068110,"askSize":10,"bidSize":10,"askPrice":106.19,"bidPrice":105.95,"week52High":115.81,"week52Low":28.445,"changeRate5Day":0.117554,"changeRate20Day":0.149051,"changeRate60Day":0.335854,"changeRateWTD":0.019721,"changeRateMTD":0.14138,"changeRateQTD":0.242964,"changeRateYTD":0.242964,"amount":59323695.33004,"eps":4.527374,"lyrEps":2.334167,"lyrPeRate":45.412346,"pbRate":6.959437,"volumeRatio":1.044124,"committee":0,"roa":0.181547,"roe":0.387148,"changeRate5Min":0.002459,"earningDate":1771430400000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.525,"divideRate":0.023821,"floatMarketCap":53434746810,"shortable":3,"shares":504887435,"floatShares":504101385,"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":104.3,"preClose":103.95,"latestTime":"19:35 EST","volume":29006,"amount":3015922.8218,"timestamp":1770424516398,"change":0.3499999999999943,"changeRate":0.003367003367003312},"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":0.7116,"impliedVolPercentile":0.992},{"symbol":"GLD","nameCN":"SPDR Gold ETF","changeRate":0.016461,"change":7.4973,"latestPrice":462.9573,"close":462.9573,"volume":3533421,"market":"US","high":463.46,"low":460.865,"preClose":455.46,"open":461.455,"turnoverRate":0.00939,"peRate":4.165745,"amplitude":0.005698,"marketValue":174210831990,"askSize":200,"bidSize":159,"askPrice":462.99,"bidPrice":462.94,"week52High":509.7,"week52Low":261.25,"changeRate5Day":0.083879,"changeRate20Day":0.116986,"changeRate60Day":0.218726,"changeRateWTD":0.016461,"changeRateMTD":0.04047,"changeRateQTD":0.16817,"changeRateYTD":0.16817,"amount":1634529628.539734,"eps":111.134323,"lyrEps":111.134326,"lyrPeRate":4.165745,"pbRate":1.175288,"volumeRatio":0.902629,"committee":-0.114206,"roa":-0.002411,"roe":0.466502,"changeRate5Min":0.001097,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":174210831990,"shortable":3,"shares":376300000,"floatShares":376300000,"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":456.5,"preClose":455.46,"latestTime":"19:59 EST","volume":272359,"amount":124084883.5999,"timestamp":1770425999694,"change":1.0400000000000205,"changeRate":0.0022834057875554836},"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":0.3213,"impliedVolPercentile":0.9522},{"symbol":"UGA","nameCN":"United States Gasoline Fund LP","changeRate":0.014763,"change":1.025,"latestPrice":70.455,"close":70.455,"volume":10352,"market":"US","high":70.57,"low":70.015,"preClose":69.43,"open":70.07,"turnoverRate":0.007963,"peRate":0,"amplitude":0.007994,"marketValue":91591500,"askSize":1200,"bidSize":1200,"askPrice":70.67,"bidPrice":70.58,"week52High":70.57,"week52Low":52.8,"changeRate5Day":0.071559,"changeRate20Day":0.101204,"changeRate60Day":0.012503,"changeRateWTD":0.014763,"changeRateMTD":0.015641,"changeRateQTD":0.141341,"changeRateYTD":0.141341,"amount":727154.233154,"eps":-25.99,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.916163,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":91591500,"shortable":3,"shares":1300000,"floatShares":1300000,"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":69.43,"preClose":69.43,"latestTime":"16:10 EST","volume":4,"amount":277.72,"timestamp":1770412205004,"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":0.4602,"impliedVolPercentile":0.9721},{"symbol":"BNO","nameCN":"United States Brent Oil Fund LP","changeRate":0.010306,"change":0.33,"latestPrice":32.35,"close":32.35,"volume":171247,"market":"US","high":32.43,"low":31.98,"preClose":32.02,"open":31.99,"turnoverRate":0.038482,"peRate":0,"amplitude":0.014054,"marketValue":143957500,"askSize":600,"bidSize":550,"askPrice":32.39,"bidPrice":32.38,"week52High":33.33,"week52Low":24.715,"changeRate5Day":0.034207,"changeRate20Day":0.103342,"changeRate60Day":0.087395,"changeRateWTD":0.010306,"changeRateMTD":-0.018209,"changeRateQTD":0.142302,"changeRateYTD":0.142302,"amount":5533754.460808,"eps":-7.15059,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.832872,"committee":-0.043478,"roa":0,"roe":0,"changeRate5Min":0.000309,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":143957500,"shortable":3,"shares":4450000,"floatShares":4450000,"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,"preClose":32.02,"latestTime":"19:37 EST","volume":549,"amount":17586.1571,"timestamp":1770424644237,"change":-0.020000000000003126,"changeRate":-0.00062460961898823},"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":0.56,"impliedVolPercentile":0.988},{"symbol":"USO","nameCN":"United States Oil Fund LP","changeRate":0.010131,"change":0.78,"latestPrice":77.77,"close":77.77,"volume":1253402,"market":"US","high":77.96,"low":76.79,"preClose":76.99,"open":76.83,"turnoverRate":0.085129,"peRate":6.235629,"amplitude":0.015197,"marketValue":1145054605.31,"askSize":230,"bidSize":50,"askPrice":77.78,"bidPrice":77.77,"week52High":83.57,"week52Low":60.67,"changeRate5Day":0.032391,"changeRate20Day":0.098757,"changeRate60Day":0.069444,"changeRateWTD":0.010131,"changeRateMTD":-0.022007,"changeRateQTD":0.124494,"changeRateYTD":0.124494,"amount":97334986.760117,"eps":12.471878,"lyrEps":12.471878,"lyrPeRate":6.235629,"pbRate":1.294331,"volumeRatio":0.807858,"committee":-0.703704,"roa":0.046909,"roe":0.078246,"changeRate5Min":0.001418,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1145054605.31,"shortable":3,"shares":14723603,"floatShares":14723603,"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":77.08,"preClose":76.99,"latestTime":"19:58 EST","volume":120052,"amount":9241448.0649,"timestamp":1770425904683,"change":0.09000000000000341,"changeRate":0.0011689829848032657},"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":0.5076,"impliedVolPercentile":0.9203},{"symbol":"PPI","nameCN":"AXS Astoria Real Assets ETF","changeRate":0.005979,"change":0.1219,"latestPrice":20.5085,"close":20.5085,"volume":774,"market":"US","high":20.56,"low":20.5085,"preClose":20.3866,"open":20.56,"turnoverRate":0.000167,"peRate":0,"amplitude":0.002526,"marketValue":99553201.5485,"askSize":500,"bidSize":100,"askPrice":20.63,"bidPrice":20.56,"week52High":21.06,"week52Low":12.47,"changeRate5Day":0.041633,"changeRate20Day":0.058694,"changeRate60Day":0.092813,"changeRateWTD":0.005979,"changeRateMTD":0.033236,"changeRateQTD":0.101057,"changeRateYTD":0.101057,"amount":15894.113503,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.119618,"committee":-0.666667,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1987,"divideRate":0.009689,"floatMarketCap":95265694.5385,"shortable":3,"shares":4854241,"floatShares":4645181,"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":20.4,"preClose":20.4,"latestTime":"16:10 EST","volume":11,"amount":224.273,"timestamp":1770412204932,"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":"CVX","nameCN":"Chevron","changeRate":0.003428,"change":0.62,"latestPrice":181.48,"close":181.48,"volume":1674482,"market":"US","high":181.9,"low":179.965,"preClose":180.86,"open":181.02,"turnoverRate":0.00089,"peRate":27.372549,"amplitude":0.010699,"marketValue":359330400000,"askSize":110,"bidSize":245,"askPrice":181.49,"bidPrice":181.47,"week52High":182.59,"week52Low":132.04,"changeRate5Day":0.042809,"changeRate20Day":0.119487,"changeRate60Day":0.161546,"changeRateWTD":0.003428,"changeRateMTD":0.02589,"changeRateQTD":0.190736,"changeRateYTD":0.190736,"amount":302969713.772308,"eps":6.63,"lyrEps":6.650923,"lyrPeRate":27.286438,"pbRate":1.892777,"volumeRatio":0.773456,"committee":0.380282,"roa":0.040466,"roe":0.071597,"changeRate5Min":0.001555,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.8365,"divideRate":0.037671,"floatMarketCap":341582701506.27997,"shortable":3,"shares":1980000000,"floatShares":1882205761,"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":180.9224,"preClose":180.86,"latestTime":"19:59 EST","volume":477956,"amount":86442266.053,"timestamp":1770425992934,"change":0.06239999999999668,"changeRate":0.00034501824615723034},"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":0.2686,"impliedVolPercentile":0.7171},{"symbol":"XOM","nameCN":"Exxon Mobil","changeRate":0.003422,"change":0.51,"latestPrice":149.56,"close":149.56,"volume":3236910,"market":"US","high":150.59,"low":148.63,"preClose":149.05,"open":149.25,"turnoverRate":0.000775,"peRate":22.322389,"amplitude":0.01315,"marketValue":625011240000,"askSize":199,"bidSize":130,"askPrice":149.58,"bidPrice":149.55,"week52High":150.59,"week52Low":97.8,"changeRate5Day":0.080636,"changeRate20Day":0.200225,"changeRate60Day":0.248622,"changeRateWTD":0.003422,"changeRateMTD":0.057709,"changeRateQTD":0.242812,"changeRateYTD":0.242812,"amount":484149147.018585,"eps":6.7,"lyrEps":6.7,"lyrPeRate":22.322388,"pbRate":2.40958,"volumeRatio":0.793578,"committee":-0.538462,"roa":0.048136,"roe":0.110805,"changeRate5Min":0.002614,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4,"divideRate":0.026745,"floatMarketCap":625011240000,"shortable":3,"shares":4179000000,"floatShares":4179000000,"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":149.0555,"preClose":149.05,"latestTime":"19:59 EST","volume":346410,"amount":51632859.8953,"timestamp":1770425970568,"change":0.005499999999983629,"changeRate":0.0000369003690035802},"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":0.2824,"impliedVolPercentile":0.7968},{"symbol":"COP","nameCN":"ConocoPhillips","changeRate":0.003345,"change":0.36,"latestPrice":107.98,"close":107.98,"volume":705755,"market":"US","high":108.44,"low":107.07,"preClose":107.62,"open":107.6,"turnoverRate":0.000576,"peRate":17.004725,"amplitude":0.01273,"marketValue":132293640640,"askSize":5,"bidSize":100,"askPrice":108.01,"bidPrice":107.98,"week52High":108.44,"week52Low":79.88,"changeRate5Day":0.060811,"changeRate20Day":0.107374,"changeRate60Day":0.190649,"changeRateWTD":0.003345,"changeRateMTD":0.035978,"changeRateQTD":0.153509,"changeRateYTD":0.153509,"amount":75998218.553581,"eps":6.35,"lyrEps":6.35,"lyrPeRate":17.004724,"pbRate":2.051478,"volumeRatio":0.507847,"committee":0.904762,"roa":0.062822,"roe":0.123573,"changeRate5Min":0.003066,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.18,"divideRate":0.02945,"floatMarketCap":132293640640,"shortable":3,"shares":1225168000,"floatShares":1225168000,"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":107.5051,"preClose":107.62,"latestTime":"19:56 EST","volume":152227,"amount":16381282.9197,"timestamp":1770425788151,"change":-0.11490000000000578,"changeRate":-0.0010676454190671415},"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":0.3305,"impliedVolPercentile":0.5259},{"symbol":"XLE","nameCN":"Energy Select Sector SPDR Fund","changeRate":0.002441,"change":0.13,"latestPrice":53.38,"close":53.38,"volume":10218577,"market":"US","high":53.49,"low":52.975,"preClose":53.25,"open":53.205,"turnoverRate":0.015385,"peRate":95.904044,"amplitude":0.009671,"marketValue":35454910592,"askSize":4500,"bidSize":3410,"askPrice":53.38,"bidPrice":53.37,"week52High":53.49,"week52Low":37.245,"changeRate5Day":0.066533,"changeRate20Day":0.143775,"changeRate60Day":0.166394,"changeRateWTD":0.002441,"changeRateMTD":0.045642,"changeRateQTD":0.193916,"changeRateYTD":0.193916,"amount":544209273.7076,"eps":0.556598,"lyrEps":-0.223797,"lyrPeRate":0,"pbRate":1.319816,"volumeRatio":1.023092,"committee":-0.169306,"roa":0.019731,"roe":0.039487,"changeRate5Min":0.002253,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4644,"divideRate":0.027433,"floatMarketCap":35454910592,"shortable":3,"shares":664198400,"floatShares":664198400,"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":53.3499,"preClose":53.25,"latestTime":"19:59 EST","volume":304832,"amount":16232388.7527,"timestamp":1770425982729,"change":0.0998999999999981,"changeRate":0.0018760563380281333},"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":0.279,"impliedVolPercentile":0.7928},{"symbol":"XOP","nameCN":"Spdr S&P Oil & Gas Exploration & Production Etf","changeRate":-0.001281,"change":-0.1875,"latestPrice":146.2225,"close":146.2225,"volume":684814,"market":"US","high":146.46,"low":144.89,"preClose":146.41,"open":145.41,"turnoverRate":0.044906,"peRate":52.806742,"amplitude":0.010723,"marketValue":2229893125,"askSize":30,"bidSize":30,"askPrice":146.27,"bidPrice":146.22,"week52High":146.62,"week52Low":99.01,"changeRate5Day":0.077066,"changeRate20Day":0.147653,"changeRate60Day":0.090155,"changeRateWTD":-0.001281,"changeRateMTD":0.042659,"changeRateQTD":0.158106,"changeRateYTD":0.158106,"amount":99788651.748779,"eps":2.769012,"lyrEps":21.412573,"lyrPeRate":6.828815,"pbRate":1.177991,"volumeRatio":0.741378,"committee":0.655172,"roa":0.013171,"roe":-0.123145,"changeRate5Min":0.002795,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.22,"divideRate":0.022021,"floatMarketCap":2229893125,"shortable":3,"shares":15250000,"floatShares":15250000,"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":146.4152,"preClose":146.41,"latestTime":"19:52 EST","volume":88355,"amount":12934606.39,"timestamp":1770425556205,"change":0.005200000000002092,"changeRate":0.000035516699678997964},"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":0.3559,"impliedVolPercentile":0.7729},{"symbol":"THM","nameCN":"International Tower Hill Mines","changeRate":-0.003891,"change":-0.01,"latestPrice":2.56,"close":2.56,"volume":376053,"market":"US","high":2.6652,"low":2.5,"preClose":2.57,"open":2.62,"turnoverRate":0.002648,"peRate":0,"amplitude":0.06428,"marketValue":665600000,"askSize":100,"bidSize":100,"askPrice":2.58,"bidPrice":2.56,"week52High":3.6499,"week52Low":0.46,"changeRate5Day":0.04065,"changeRate20Day":0.207547,"changeRate60Day":0.471264,"changeRateWTD":-0.003891,"changeRateMTD":-0.019157,"changeRateQTD":0.376344,"changeRateYTD":0.376344,"amount":955848.385689,"eps":-0.020918,"lyrEps":-0.018028,"lyrPeRate":0,"pbRate":11.563786,"volumeRatio":0.825775,"committee":0,"roa":-0.043868,"roe":-0.074659,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":363520000,"shortable":3,"shares":260000000,"floatShares":142000000,"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":2.57,"preClose":2.57,"latestTime":"19:45 EST","volume":42457,"amount":110174.1851,"timestamp":1770425149872,"change":0,"changeRate":0},"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}]}}}