US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Geography Tension Concept

3,272.41

+82.842.60%

Number of Gainers:17

Number of Losers:- -

Number of Flat:1

PE:- -

High:3,280.85

Open:3,191.03

Low:3,191.02

Close:3,189.57

Volume:148.45M

Turnover:14.89B

Market Cap:1.66T

Float Cap:1.63T

Loading ...

Constituent

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

ConocoPhillips US COP	134.19	+3.35%	+4.35	6.07M	813.13M	161.21B
Centerra Gold Inc. US CGAU	21.82	+3.17%	+0.6700	1.28M	27.86M	4.27B
Chevron US CVX	211.55	+3.12%	+6.40	7.63M	1.61B	417.97B
International Tower Hill Mines US THM	2.33	+3.10%	+0.0700	384.21K	878.18K	609.62M
Energy Select Sector SPDR Fund US XLE	65.24	+2.97%	+1.88	51.30M	3.34B	41.71B
United States Brent Oil Fund LP US BNO	63.64	+2.81%	+1.74	1.65M	105.74M	715.95M
Spdr S&P Oil & Gas Exploration & Production Etf US XOP	193.49	+2.79%	+5.25	3.21M	619.39M	4.25B
Exxon Mobil US XOM	168.5	+2.71%	+4.45	13.30M	2.24B	692.86B
United States Oil Fund LP US USO	147.58	+2.55%	+3.67	6.03M	894.41M	1.94B
Gold.com US GOLD	41.66	+2.41%	+0.9800	393.29K	16.24M	1.21B
Hecla Mining US HL	16.73	+2.07%	+0.3400	37.24M	617.05M	11.21B
United States Gasoline Fund LP US UGA	148.52	+1.88%	+2.74	38.69K	5.80M	178.22M
Newmont Mining US NEM	115.55	+1.77%	+2.01	5.44M	625.24M	121.75B
ANGLOGOLD ASHANTI PLC US AU	90.78	+0.81%	+0.7300	2.29M	206.78M	45.83B
SPDR Gold ETF US GLD	378.62	+0.73%	+2.74	9.71M	3.67B	140.32B
Eldorado US EGO	36.86	+0.55%	+0.2000	2.41M	88.77M	9.62B
AXS Astoria Real Assets ETF US PPI	20.2502	+0.27%	+0.0552	15.73K	317.99K	157.44M
New Gold US NGD	9.08	0.00%	0.0000	0	0	7.19B

{"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://sg.etasphere.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":3272.4087,"timestamp":1791489599999,"preClose":3189.5723,"halted":0,"volume":148451614,"delay":0,"changeRate":0.025971,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":82.836426,"latestTime":"10-08 16:00:00 EDT","open":3191.026,"high":3280.8496,"low":3191.0217,"amount":14894166342.295734,"amplitude":0.028163,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1791532800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.511562,"peRate":18.718389,"turnoverRate":0.013446,"increases":17,"decrements":0,"flats":0,"marketCap":1655810628304,"floatMarketCap":1633658570192},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","high":3280.8496,"amplitude":0.028163,"preClose":3189.5723,"low":3191.0217,"pbRate":"2.511562","latestPrice":3272.4087,"volume":148451614,"delay":0,"open":3191.026,"prevYearClose":2471.0046,"prevWeekClose":3201.1624,"prevMonthClose":3172.3606,"prevQuarterClose":3172.3606,"fiveDayClose":3199.207,"twentyDayClose":3311.3137,"sixtyDayClose":2812.829,"secType":"PLATE","market":"US","turnoverRate":0.013446,"peRate":18.718389,"marketCap":1655810628304,"floatMarketCap":1633658570192,"timestamp":1791489599999,"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":17,"down":0,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4570\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"COP","nameCN":"ConocoPhillips","changeRate":0.033503,"change":4.35,"latestPrice":134.19,"close":134.19,"volume":6074580,"market":"US","high":134.77,"low":132.135,"preClose":129.84,"open":132.76,"turnoverRate":0.005066,"peRate":17.829698,"amplitude":0.020294,"marketValue":161207476307.01,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":141.62,"week52Low":85.57,"changeRate5Day":0.056115,"changeRate20Day":-0.020797,"changeRate60Day":0.20393,"changeRateWTD":0.058698,"changeRateMTD":0.072233,"changeRateQTD":0.072233,"changeRateYTD":0.433501,"amount":813131603.475037,"eps":7.526207,"lyrEps":6.35,"lyrPeRate":21.132283,"pbRate":2.46687,"volumeRatio":1.098291,"roa":0.075331,"roe":0.141795,"changeRate5Min":-0.001562,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3,"divideRate":0.024592,"floatMarketCap":160893810000,"shortable":3,"shares":1201337479,"floatShares":1199000000,"hourTrading":{"tag":"盘后","latestPrice":134.7978,"preClose":134.19,"latestTime":"19:59 EDT","volume":174808,"amount":23456903.6889,"timestamp":1791503974124,"change":0.6077999999999975,"changeRate":0.004529398613905637},"preHourTrading":{"tag":"盘前","latestPrice":132.7,"preClose":129.84,"latestTime":"09:28 EDT","volume":4927,"amount":650738.99397,"timestamp":1791466123155,"change":2.859999999999985,"changeRate":0.02202711028958707},"postHourTrading":{"tag":"盘后","latestPrice":134.7978,"preClose":134.19,"latestTime":"19:59 EDT","volume":174808,"amount":23456903.6889,"timestamp":1791503974124,"change":0.6077999999999975,"changeRate":0.004529398613905637},"overnightTrading":{"tag":"夜盘","latestPrice":134,"preClose":134.19000244140625,"latestTime":"20261008 23:13 EDT","volume":44,"amount":5919,"timestamp":1791515638898,"change":-0.19000244140625,"changeRate":-0.0014159209922454106},"impliedVol":0.3355,"impliedVolPercentile":0.49},{"symbol":"CGAU","nameCN":"Centerra Gold Inc.","changeRate":0.031678,"change":0.67,"latestPrice":21.82,"close":21.82,"volume":1284157,"market":"US","high":21.98,"low":21.02,"preClose":21.15,"open":21.04,"turnoverRate":0.006585,"peRate":6.859491,"amplitude":0.04539,"marketValue":4268156544.62,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":24.5199,"week52Low":10.46,"changeRate5Day":0.012999,"changeRate20Day":-0.034513,"changeRate60Day":0.388924,"changeRateWTD":0.018199,"changeRateMTD":0.001837,"changeRateQTD":0.001837,"changeRateYTD":0.518441,"amount":27863545.452482,"eps":3.180994,"lyrEps":2.84,"lyrPeRate":7.683099,"pbRate":1.969289,"volumeRatio":1.185877,"roa":0.167617,"roe":0.328853,"changeRate5Min":-0.002514,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.200148,"divideRate":0.009173,"floatMarketCap":4254900000,"shortable":3,"shares":195607541,"floatShares":195000000,"hourTrading":{"tag":"盘后","latestPrice":21.82,"preClose":21.82,"latestTime":"19:30 EDT","volume":170170,"amount":3713545.57696,"timestamp":1791502204689,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":21,"preClose":21.15,"latestTime":"09:17 EDT","volume":245,"amount":5170.88474,"timestamp":1791465436000,"change":-0.14999999999999858,"changeRate":-0.007092198581560217},"postHourTrading":{"tag":"盘后","latestPrice":21.82,"preClose":21.82,"latestTime":"19:30 EDT","volume":170170,"amount":3713545.57696,"timestamp":1791502204689,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":21.81999969482422,"preClose":21.81999969482422,"latestTime":"20261008 23:35 EDT","volume":0,"amount":0,"timestamp":1791516924039,"change":0,"changeRate":0},"impliedVol":0.5736,"impliedVolPercentile":0.2271},{"symbol":"CVX","nameCN":"Chevron","changeRate":0.031197,"change":6.4,"latestPrice":211.55,"close":211.55,"volume":7628151,"market":"US","high":212.355,"low":208.96,"preClose":205.15,"open":209.32,"turnoverRate":0.004048,"peRate":20.316805,"amplitude":0.016549,"marketValue":417974413014.7,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":217.78,"week52Low":146.49,"changeRate5Day":0.021487,"changeRate20Day":-0.005687,"changeRate60Day":0.164923,"changeRateWTD":0.023513,"changeRateMTD":0.035943,"changeRateQTD":0.035943,"changeRateYTD":0.388032,"amount":1610969906.519806,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":31.807615,"pbRate":2.201221,"volumeRatio":1.257382,"roa":0.058608,"roe":0.12231,"changeRate5Min":-0.000661,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.032995,"floatMarketCap":398691566415.05005,"shortable":3,"shares":1975771274,"floatShares":1884620971,"hourTrading":{"tag":"盘后","latestPrice":211.76,"preClose":211.55,"latestTime":"19:59 EDT","volume":242309,"amount":51259707.7213,"timestamp":1791503971669,"change":0.20999999999997954,"changeRate":0.000992673126920253},"preHourTrading":{"tag":"盘前","latestPrice":208.9,"preClose":205.15,"latestTime":"09:27 EDT","volume":31302,"amount":6531814.63368,"timestamp":1791466074644,"change":3.75,"changeRate":0.01827930782354375},"postHourTrading":{"tag":"盘后","latestPrice":211.76,"preClose":211.55,"latestTime":"19:59 EDT","volume":242309,"amount":51259707.7213,"timestamp":1791503971669,"change":0.20999999999997954,"changeRate":0.000992673126920253},"overnightTrading":{"tag":"夜盘","latestPrice":211.8800048828125,"preClose":211.5500030517578,"latestTime":"20261008 23:19 EDT","volume":638,"amount":135309,"timestamp":1791515953601,"change":0.3300018310546875,"changeRate":0.0015599235466517544},"impliedVol":0.3004,"impliedVolPercentile":0.7171},{"symbol":"THM","nameCN":"International Tower Hill Mines","changeRate":0.030973,"change":0.07,"latestPrice":2.33,"close":2.33,"volume":384205,"market":"US","high":2.33,"low":2.23,"preClose":2.26,"open":2.24,"turnoverRate":0.003842,"peRate":0,"amplitude":0.044248,"marketValue":609615312.09,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":3.6499,"week52Low":1.43,"changeRate5Day":-0.075397,"changeRate20Day":-0.03719,"changeRate60Day":0.083721,"changeRateWTD":-0.052846,"changeRateMTD":-0.086275,"changeRateQTD":-0.086275,"changeRateYTD":0.252688,"amount":878178.682727,"eps":-0.013594,"lyrEps":-0.022311,"lyrPeRate":0,"pbRate":3.683283,"volumeRatio":0.762634,"roa":-0.054458,"roe":-0.028184,"changeRate5Min":0.00215,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":233000000,"shortable":0,"shares":261637473,"floatShares":100000000,"hourTrading":{"tag":"盘后","latestPrice":2.3661,"preClose":2.33,"latestTime":"19:33 EDT","volume":8453,"amount":19839.2918,"timestamp":1791502404400,"change":0.0360999999999998,"changeRate":0.01549356223175957},"preHourTrading":{"tag":"盘前","latestPrice":2.34,"preClose":2.26,"latestTime":"08:55 EDT","volume":3,"amount":7.02,"timestamp":1791464105628,"change":0.08000000000000007,"changeRate":0.03539823008849561},"postHourTrading":{"tag":"盘后","latestPrice":2.3661,"preClose":2.33,"latestTime":"19:33 EDT","volume":8453,"amount":19839.2918,"timestamp":1791502404400,"change":0.0360999999999998,"changeRate":0.01549356223175957},"overnightTrading":{"tag":"夜盘","latestPrice":2.3299999237060547,"preClose":2.3299999237060547,"latestTime":"20261008 23:35 EDT","volume":0,"amount":0,"timestamp":1791516924033,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"XLE","nameCN":"Energy Select Sector SPDR Fund","changeRate":0.029672,"change":1.88,"latestPrice":65.24,"close":65.24,"volume":51304357,"market":"US","high":65.4673,"low":64.31,"preClose":63.36,"open":64.51,"turnoverRate":0.080238,"peRate":117.212062,"amplitude":0.018265,"marketValue":41714351616,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":66.17,"week52Low":42.35,"changeRate5Day":0.04051,"changeRate20Day":0.004774,"changeRate60Day":0.15469,"changeRateWTD":0.038523,"changeRateMTD":0.060813,"changeRateQTD":0.060813,"changeRateYTD":0.459181,"amount":3337062059.114182,"eps":0.556598,"lyrEps":-0.223797,"lyrPeRate":0,"pbRate":1.552825,"volumeRatio":1.651298,"roa":0.019731,"roe":0.039487,"changeRate5Min":-0.000153,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5206,"divideRate":0.023308,"floatMarketCap":41714351616,"shortable":3,"shares":639398400,"floatShares":639398400,"hourTrading":{"tag":"盘后","latestPrice":65.2606,"preClose":65.24,"latestTime":"19:59 EDT","volume":1681763,"amount":109706221.6641,"timestamp":1791503980100,"change":0.020600000000001728,"changeRate":0.00031575720416924787},"preHourTrading":{"tag":"盘前","latestPrice":64.48,"preClose":63.36,"latestTime":"09:29 EDT","volume":186002,"amount":11984662.401952,"timestamp":1791466194047,"change":1.1200000000000045,"changeRate":0.01767676767676775},"postHourTrading":{"tag":"盘后","latestPrice":65.2606,"preClose":65.24,"latestTime":"19:59 EDT","volume":1681763,"amount":109706221.6641,"timestamp":1791503980100,"change":0.020600000000001728,"changeRate":0.00031575720416924787},"overnightTrading":{"tag":"夜盘","latestPrice":65.30000305175781,"preClose":65.23999786376953,"latestTime":"20261008 23:24 EDT","volume":2035,"amount":132910,"timestamp":1791516256215,"change":0.06000518798828125,"changeRate":0.0009197607288948826},"impliedVol":0.2672,"impliedVolPercentile":0.4143},{"symbol":"BNO","nameCN":"United States Brent Oil Fund LP","changeRate":0.02811,"change":1.74,"latestPrice":63.64,"close":63.64,"volume":1652100,"market":"US","high":64.92,"low":63.15,"preClose":61.9,"open":63.9,"turnoverRate":0.146853,"peRate":0,"amplitude":0.028595,"marketValue":715950000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":64.92,"week52Low":27.14,"changeRate5Day":0.010961,"changeRate20Day":0.008079,"changeRate60Day":0.337256,"changeRateWTD":0.008558,"changeRateMTD":0.059078,"changeRateQTD":0.059078,"changeRateYTD":1.247175,"amount":105736744.441223,"eps":-7.15059,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.009197,"roa":0,"roe":0,"changeRate5Min":-0.001569,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":715950000,"shortable":3,"shares":11250000,"floatShares":11250000,"hourTrading":{"tag":"盘后","latestPrice":63.85,"preClose":63.64,"latestTime":"19:53 EDT","volume":4721,"amount":300563.4271,"timestamp":1791503590788,"change":0.21000000000000085,"changeRate":0.0032998114393463364},"preHourTrading":{"tag":"盘前","latestPrice":63.91,"preClose":61.9,"latestTime":"09:29 EDT","volume":55907,"amount":3585251.337415,"timestamp":1791466196356,"change":2.009999999999998,"changeRate":0.03247172859450724},"postHourTrading":{"tag":"盘后","latestPrice":63.85,"preClose":63.64,"latestTime":"19:53 EDT","volume":4721,"amount":300563.4271,"timestamp":1791503590788,"change":0.21000000000000085,"changeRate":0.0032998114393463364},"overnightTrading":{"tag":"夜盘","latestPrice":63.36000061035156,"preClose":63.63999938964844,"latestTime":"20261008 23:28 EDT","volume":879,"amount":55745,"timestamp":1791516514142,"change":-0.279998779296875,"changeRate":-0.004399729446609942},"impliedVol":0.5137,"impliedVolPercentile":0.4183},{"symbol":"XOP","nameCN":"Spdr S&P Oil & Gas Exploration & Production Etf","changeRate":0.02789,"change":5.25,"latestPrice":193.49,"close":193.49,"volume":3211631,"market":"US","high":193.82,"low":191.12,"preClose":188.24,"open":191.59,"turnoverRate":0.146316,"peRate":69.87691,"amplitude":0.014343,"marketValue":4247105500,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":200.89,"week52Low":122.11,"changeRate5Day":0.049864,"changeRate20Day":-0.010129,"changeRate60Day":0.173663,"changeRateWTD":0.046288,"changeRateMTD":0.078961,"changeRateQTD":0.078961,"changeRateYTD":0.532473,"amount":619394764.575424,"eps":2.769012,"lyrEps":21.412573,"lyrPeRate":9.03628,"pbRate":1.419672,"volumeRatio":1.394337,"roa":0.013652,"roe":0.172365,"changeRate5Min":0.000103,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1248,"divideRate":0.01615,"floatMarketCap":4247105500,"shortable":3,"shares":21950000,"floatShares":21950000,"hourTrading":{"tag":"盘后","latestPrice":193.05,"preClose":193.49,"latestTime":"19:58 EDT","volume":126126,"amount":24366818.3336,"timestamp":1791503905860,"change":-0.4399999999999977,"changeRate":-0.002274019329164286},"preHourTrading":{"tag":"盘前","latestPrice":192.07,"preClose":188.24,"latestTime":"09:29 EDT","volume":30442,"amount":5837946.96876,"timestamp":1791466141260,"change":3.829999999999984,"changeRate":0.020346366340841394},"postHourTrading":{"tag":"盘后","latestPrice":193.05,"preClose":193.49,"latestTime":"19:58 EDT","volume":126126,"amount":24366818.3336,"timestamp":1791503905860,"change":-0.4399999999999977,"changeRate":-0.002274019329164286},"overnightTrading":{"tag":"夜盘","latestPrice":193.1300048828125,"preClose":193.49000549316406,"latestTime":"20261008 23:29 EDT","volume":2180,"amount":421488.3722,"timestamp":1791516557373,"change":-0.3600006103515625,"changeRate":-0.0018605643709296458},"impliedVol":0.327,"impliedVolPercentile":0.3068},{"symbol":"XOM","nameCN":"Exxon Mobil","changeRate":0.027126,"change":4.45,"latestPrice":168.5,"close":168.5,"volume":13297409,"market":"US","high":169.19,"low":166.71,"preClose":164.05,"open":167.11,"turnoverRate":0.003234,"peRate":21.717105,"amplitude":0.015117,"marketValue":692857165260,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":176.41,"week52Low":110.385,"changeRate5Day":0.028568,"changeRate20Day":0.019791,"changeRate60Day":0.166009,"changeRateWTD":0.027376,"changeRateMTD":0.03533,"changeRateQTD":0.03533,"changeRateYTD":0.400199,"amount":2239000139.843521,"eps":7.758861,"lyrEps":6.7,"lyrPeRate":25.149254,"pbRate":2.671205,"volumeRatio":1.224884,"roa":0.055213,"roe":0.125841,"changeRate5Min":-0.000297,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.024214,"floatMarketCap":692857165260,"shortable":3,"shares":4111911960,"floatShares":4111911960,"hourTrading":{"tag":"盘后","latestPrice":168.5806,"preClose":168.5,"latestTime":"19:58 EDT","volume":975670,"amount":164393840.7954,"timestamp":1791503935325,"change":0.080600000000004,"changeRate":0.0004783382789317745},"preHourTrading":{"tag":"盘前","latestPrice":166.75,"preClose":164.05,"latestTime":"09:29 EDT","volume":53651,"amount":8974592.81277,"timestamp":1791466176317,"change":2.6999999999999886,"changeRate":0.016458396830234614},"postHourTrading":{"tag":"盘后","latestPrice":168.5806,"preClose":168.5,"latestTime":"19:58 EDT","volume":975670,"amount":164393840.7954,"timestamp":1791503935325,"change":0.080600000000004,"changeRate":0.0004783382789317745},"overnightTrading":{"tag":"夜盘","latestPrice":168.89999389648438,"preClose":168.5,"latestTime":"20261008 23:18 EDT","volume":2281,"amount":384814,"timestamp":1791515929273,"change":0.399993896484375,"changeRate":0.0023738510177114245},"impliedVol":0.3032,"impliedVolPercentile":0.5219},{"symbol":"USO","nameCN":"United States Oil Fund LP","changeRate":0.025502,"change":3.67,"latestPrice":147.58,"close":147.58,"volume":6029458,"market":"US","high":150.48,"low":145,"preClose":143.91,"open":148.33,"turnoverRate":0.459436,"peRate":11.833021,"amplitude":0.038079,"marketValue":1936780888,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":163.3499,"week52Low":65.985,"changeRate5Day":-0.016264,"changeRate20Day":-0.06819,"changeRate60Day":0.215851,"changeRateWTD":0.001425,"changeRateMTD":0.013181,"changeRateQTD":0.013181,"changeRateYTD":1.133892,"amount":894409961.643921,"eps":12.471878,"lyrEps":12.471878,"lyrPeRate":11.833021,"pbRate":1.104381,"volumeRatio":1.265985,"roa":0.234116,"roe":0.406661,"changeRate5Min":-0.001218,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1936780888,"shortable":3,"shares":13123600,"floatShares":13123600,"hourTrading":{"tag":"盘后","latestPrice":147.31,"preClose":147.58,"latestTime":"19:59 EDT","volume":213384,"amount":31448437.4483,"timestamp":1791503996476,"change":-0.27000000000001023,"changeRate":-0.0018295161946063844},"preHourTrading":{"tag":"盘前","latestPrice":148.31,"preClose":143.91,"latestTime":"09:29 EDT","volume":305643,"amount":45499398.48636,"timestamp":1791466199999,"change":4.400000000000006,"changeRate":0.030574664721006225},"postHourTrading":{"tag":"盘后","latestPrice":147.31,"preClose":147.58,"latestTime":"19:59 EDT","volume":213384,"amount":31448437.4483,"timestamp":1791503996476,"change":-0.27000000000001023,"changeRate":-0.0018295161946063844},"overnightTrading":{"tag":"夜盘","latestPrice":146.58999633789062,"preClose":147.5800018310547,"latestTime":"20261008 23:31 EDT","volume":22889,"amount":3365807.3076799996,"timestamp":1791516674856,"change":-0.9900054931640625,"changeRate":-0.006708263185261321},"impliedVol":0.4841,"impliedVolPercentile":0.4104},{"symbol":"GOLD","nameCN":"Gold.com","changeRate":0.02409,"change":0.98,"latestPrice":41.66,"close":41.66,"volume":393289,"market":"US","high":41.75,"low":40.5,"preClose":40.68,"open":40.59,"turnoverRate":0.019663,"peRate":13.794702,"amplitude":0.030728,"marketValue":1208323304,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":66.7,"week52Low":23,"changeRate5Day":-0.010216,"changeRate20Day":-0.091979,"changeRate60Day":0.053084,"changeRateWTD":-0.014897,"changeRateMTD":-0.021377,"changeRateQTD":-0.021377,"changeRateYTD":0.223495,"amount":16236829.785217,"eps":3.02,"lyrEps":3.02,"lyrPeRate":13.794702,"pbRate":1.379817,"volumeRatio":0.825467,"roa":0.028237,"roe":0.107998,"changeRate5Min":0.002889,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7991,"divideRate":0.019181,"floatMarketCap":833274988,"shortable":3,"shares":29004400,"floatShares":20001800,"hourTrading":{"tag":"盘后","latestPrice":41.3,"preClose":41.66,"latestTime":"19:54 EDT","volume":28990,"amount":1201589.965,"timestamp":1791503678580,"change":-0.35999999999999943,"changeRate":-0.008641382621219383},"preHourTrading":{"tag":"盘前","latestPrice":40.7,"preClose":40.68,"latestTime":"09:28 EDT","volume":1069,"amount":43527.707695,"timestamp":1791466119300,"change":0.020000000000003126,"changeRate":0.0004916420845625154},"postHourTrading":{"tag":"盘后","latestPrice":41.3,"preClose":41.66,"latestTime":"19:54 EDT","volume":28990,"amount":1201589.965,"timestamp":1791503678580,"change":-0.35999999999999943,"changeRate":-0.008641382621219383},"overnightTrading":{"tag":"夜盘","latestPrice":41.9900016784668,"preClose":41.65999984741211,"latestTime":"20261008 23:17 EDT","volume":129,"amount":5398,"timestamp":1791515833637,"change":0.3300018310546875,"changeRate":0.007921311384142671},"impliedVol":0.6308,"impliedVolPercentile":0.5327},{"symbol":"HL","nameCN":"Hecla Mining","changeRate":0.020744,"change":0.34,"latestPrice":16.73,"close":16.73,"volume":37240360,"market":"US","high":16.77,"low":16.22,"preClose":16.39,"open":16.22,"turnoverRate":0.056,"peRate":33.697703,"amplitude":0.033557,"marketValue":11210750749.1,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":34.17,"week52Low":11.81,"changeRate5Day":-0.015882,"changeRate20Day":-0.164336,"changeRate60Day":0.082147,"changeRateWTD":-0.027326,"changeRateMTD":-0.017616,"changeRateQTD":-0.017616,"changeRateYTD":-0.128192,"amount":617054996.247711,"eps":0.496473,"lyrEps":0.49,"lyrPeRate":34.142857,"pbRate":4.186575,"volumeRatio":1.15482,"roa":0.15305,"roe":0.221735,"changeRate5Min":-0.001349,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.015,"divideRate":0.000897,"floatMarketCap":11125460255.49,"shortable":3,"shares":670098670,"floatShares":665000613,"hourTrading":{"tag":"盘后","latestPrice":16.75,"preClose":16.73,"latestTime":"19:52 EDT","volume":190123,"amount":3180834.7466,"timestamp":1791503523471,"change":0.019999999999999574,"changeRate":0.0011954572624028436},"preHourTrading":{"tag":"盘前","latestPrice":16.3482,"preClose":16.39,"latestTime":"09:29 EDT","volume":22043,"amount":359155.63663,"timestamp":1791466153139,"change":-0.04180000000000206,"changeRate":-0.0025503355704699243},"postHourTrading":{"tag":"盘后","latestPrice":16.75,"preClose":16.73,"latestTime":"19:52 EDT","volume":190123,"amount":3180834.7466,"timestamp":1791503523471,"change":0.019999999999999574,"changeRate":0.0011954572624028436},"overnightTrading":{"tag":"夜盘","latestPrice":16.95,"preClose":16.73,"latestTime":"20261008 23:35 EDT","volume":23,"amount":389,"timestamp":1791516944098,"change":0.21999999999999886,"changeRate":0.013150029886431491},"impliedVol":0.577,"impliedVolPercentile":0.0199},{"symbol":"UGA","nameCN":"United States Gasoline Fund LP","changeRate":0.018795,"change":2.74,"latestPrice":148.52,"close":148.52,"volume":38694,"market":"US","high":151.96,"low":147.9401,"preClose":145.78,"open":149.52,"turnoverRate":0.032245,"peRate":0,"amplitude":0.027575,"marketValue":178224000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":153.46,"week52Low":60.3992,"changeRate5Day":-0.028519,"changeRate20Day":0.051694,"changeRate60Day":0.264108,"changeRateWTD":-0.005024,"changeRateMTD":0.012544,"changeRateQTD":0.012544,"changeRateYTD":1.405961,"amount":5795274.93869,"eps":-25.99,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.449083,"roa":0,"roe":0,"changeRate5Min":-0.003155,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":178224000,"shortable":3,"shares":1200000,"floatShares":1200000,"hourTrading":{"tag":"盘后","latestPrice":149,"preClose":148.52,"latestTime":"19:46 EDT","volume":280,"amount":41670.1632,"timestamp":1791503163714,"change":0.47999999999998977,"changeRate":0.003231887961217275},"preHourTrading":{"tag":"盘前","latestPrice":149,"preClose":145.78,"latestTime":"09:25 EDT","volume":832,"amount":124863.48992,"timestamp":1791465903692,"change":3.219999999999999,"changeRate":0.02208807792564137},"postHourTrading":{"tag":"盘后","latestPrice":149,"preClose":148.52,"latestTime":"19:46 EDT","volume":280,"amount":41670.1632,"timestamp":1791503163714,"change":0.47999999999998977,"changeRate":0.003231887961217275},"overnightTrading":{"tag":"夜盘","latestPrice":148.52000427246094,"preClose":148.52000427246094,"latestTime":"20261008 23:35 EDT","volume":0,"amount":0,"timestamp":1791516924039,"change":0,"changeRate":0},"impliedVol":0.4562,"impliedVolPercentile":0.5259},{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":0.017703,"change":2.01,"latestPrice":115.55,"close":115.55,"volume":5437033,"market":"US","high":115.91,"low":112.68,"preClose":113.54,"open":113.19,"turnoverRate":0.005173,"peRate":14.620519,"amplitude":0.028448,"marketValue":121754141914.05,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":135.29,"week52Low":76.0468,"changeRate5Day":0.007674,"changeRate20Day":-0.083954,"changeRate60Day":0.213633,"changeRateWTD":-0.000087,"changeRateMTD":0.001821,"changeRateQTD":0.001821,"changeRateYTD":0.157236,"amount":625235441.045082,"eps":7.903276,"lyrEps":6.39,"lyrPeRate":18.082942,"pbRate":3.454704,"volumeRatio":1.185631,"roa":0.157549,"roe":0.25905,"changeRate5Min":0.001387,"earningDate":1792598400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.03,"divideRate":0.008914,"floatMarketCap":121443050000,"shortable":3,"shares":1053692271,"floatShares":1051000000,"hourTrading":{"tag":"盘后","latestPrice":116,"preClose":115.55,"latestTime":"19:59 EDT","volume":311725,"amount":36019932.5792,"timestamp":1791503953940,"change":0.45000000000000284,"changeRate":0.003894418000865451},"preHourTrading":{"tag":"盘前","latestPrice":113,"preClose":113.54,"latestTime":"09:29 EDT","volume":13978,"amount":1585557.94742,"timestamp":1791466197142,"change":-0.5400000000000063,"changeRate":-0.004756033116082492},"postHourTrading":{"tag":"盘后","latestPrice":116,"preClose":115.55,"latestTime":"19:59 EDT","volume":311725,"amount":36019932.5792,"timestamp":1791503953940,"change":0.45000000000000284,"changeRate":0.003894418000865451},"overnightTrading":{"tag":"夜盘","latestPrice":116.94999694824219,"preClose":115.55000305175781,"latestTime":"20261008 23:34 EDT","volume":5323,"amount":622165,"timestamp":1791516872511,"change":1.399993896484375,"changeRate":0.012115913972388922},"impliedVol":0.4042,"impliedVolPercentile":0.0279},{"symbol":"AU","nameCN":"ANGLOGOLD ASHANTI PLC","changeRate":0.008107,"change":0.73,"latestPrice":90.78,"close":90.78,"volume":2285645,"market":"US","high":91.33,"low":89.475,"preClose":90.05,"open":89.61,"turnoverRate":0.004657,"peRate":12.170885,"amplitude":0.0206,"marketValue":45833681349.3,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":129.14,"week52Low":62.55,"changeRate5Day":-0.036306,"changeRate20Day":-0.126107,"changeRate60Day":0.147081,"changeRateWTD":-0.043616,"changeRateMTD":-0.033741,"changeRateQTD":-0.033741,"changeRateYTD":0.064493,"amount":206780370.312386,"eps":7.458784,"lyrEps":5.19,"lyrPeRate":17.491329,"pbRate":5.11708,"volumeRatio":1.254275,"roa":0.248627,"roe":0.447306,"changeRate5Min":0.00011,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.52,"divideRate":0.049791,"floatMarketCap":44549961278.520004,"shortable":3,"shares":504887435,"floatShares":490746434,"hourTrading":{"tag":"盘后","latestPrice":90.78,"preClose":90.78,"latestTime":"19:55 EDT","volume":23875,"amount":2167381.764,"timestamp":1791503716493,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":89.58,"preClose":90.05,"latestTime":"09:29 EDT","volume":28045,"amount":2494591.952675,"timestamp":1791466179357,"change":-0.46999999999999886,"changeRate":-0.005219322598556345},"postHourTrading":{"tag":"盘后","latestPrice":90.78,"preClose":90.78,"latestTime":"19:55 EDT","volume":23875,"amount":2167381.764,"timestamp":1791503716493,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":88.69000244140625,"preClose":90.77999877929688,"latestTime":"20261008 23:25 EDT","volume":30,"amount":2661,"timestamp":1791516341389,"change":-2.089996337890625,"changeRate":-0.023022652192051647},"impliedVol":0.4922,"impliedVolPercentile":0.0199},{"symbol":"GLD","nameCN":"SPDR Gold ETF","changeRate":0.00729,"change":2.74,"latestPrice":378.62,"close":378.62,"volume":9706566,"market":"US","high":379.88,"low":376.13,"preClose":375.88,"open":377.85,"turnoverRate":0.026191,"peRate":3.406868,"amplitude":0.009977,"marketValue":140316572000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":509.7,"week52Low":360.12,"changeRate5Day":-0.010816,"changeRate20Day":-0.044757,"changeRate60Day":0.016839,"changeRateWTD":-0.003999,"changeRateMTD":-0.005829,"changeRateQTD":-0.005829,"changeRateYTD":-0.044637,"amount":3669865156.023193,"eps":111.134323,"lyrEps":111.134326,"lyrPeRate":3.406868,"pbRate":1.078916,"volumeRatio":1.40929,"roa":-0.003051,"roe":0.200877,"changeRate5Min":0.000423,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":140316572000,"shortable":3,"shares":370600000,"floatShares":370600000,"hourTrading":{"tag":"盘后","latestPrice":379.46,"preClose":378.62,"latestTime":"19:59 EDT","volume":256336,"amount":97105126.8054,"timestamp":1791503987266,"change":0.839999999999975,"changeRate":0.002218583276107905},"preHourTrading":{"tag":"盘前","latestPrice":377.83,"preClose":375.88,"latestTime":"09:29 EDT","volume":138746,"amount":52420403.2376,"timestamp":1791466199999,"change":1.9499999999999886,"changeRate":0.00518782590188355},"postHourTrading":{"tag":"盘后","latestPrice":379.46,"preClose":378.62,"latestTime":"19:59 EDT","volume":256336,"amount":97105126.8054,"timestamp":1791503987266,"change":0.839999999999975,"changeRate":0.002218583276107905},"overnightTrading":{"tag":"夜盘","latestPrice":382.760009765625,"preClose":378.6199951171875,"latestTime":"20261008 23:34 EDT","volume":54537,"amount":20815134.06315,"timestamp":1791516877816,"change":4.1400146484375,"changeRate":0.01093448497656896},"impliedVol":0.2269,"impliedVolPercentile":0.1315},{"symbol":"EGO","nameCN":"Eldorado","changeRate":0.005456,"change":0.2,"latestPrice":36.86,"close":36.86,"volume":2414954,"market":"US","high":37.11,"low":36.325,"preClose":36.66,"open":36.48,"turnoverRate":0.00936,"peRate":13.169342,"amplitude":0.021413,"marketValue":9620398591.24,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":51.16,"week52Low":24.44,"changeRate5Day":-0.019942,"changeRate20Day":-0.138584,"changeRate60Day":0.252038,"changeRateWTD":-0.033054,"changeRateMTD":-0.042349,"changeRateQTD":-0.042349,"changeRateYTD":0.026169,"amount":88772599.508369,"eps":2.798925,"lyrEps":2.468674,"lyrPeRate":14.931093,"pbRate":1.402063,"volumeRatio":0.741511,"roa":0.068557,"roe":0.112659,"changeRate5Min":-0.000949,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.15,"divideRate":0.004069,"floatMarketCap":9509880000,"shortable":3,"shares":260998334,"floatShares":258000000,"hourTrading":{"tag":"盘后","latestPrice":37.2,"preClose":36.86,"latestTime":"19:47 EDT","volume":62200,"amount":2293223.179806,"timestamp":1791503222416,"change":0.3400000000000034,"changeRate":0.009224091155724454},"preHourTrading":{"tag":"盘前","latestPrice":36.76,"preClose":36.66,"latestTime":"09:23 EDT","volume":3995,"amount":146482.97112,"timestamp":1791465833009,"change":0.10000000000000142,"changeRate":0.002727768685215533},"postHourTrading":{"tag":"盘后","latestPrice":37.2,"preClose":36.86,"latestTime":"19:47 EDT","volume":62200,"amount":2293223.179806,"timestamp":1791503222416,"change":0.3400000000000034,"changeRate":0.009224091155724454},"overnightTrading":{"tag":"夜盘","latestPrice":36.86000061035156,"preClose":36.86000061035156,"latestTime":"20261008 23:35 EDT","volume":0,"amount":0,"timestamp":1791516924045,"change":0,"changeRate":0},"impliedVol":0.5422,"impliedVolPercentile":0.3147},{"symbol":"PPI","nameCN":"AXS Astoria Real Assets ETF","changeRate":0.002733,"change":0.0552,"latestPrice":20.2502,"close":20.2502,"volume":15726,"market":"US","high":20.265,"low":20.2048,"preClose":20.195,"open":20.21,"turnoverRate":0.002023,"peRate":0,"amplitude":0.002981,"marketValue":157438804.6858,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":22.44,"week52Low":17.71,"changeRate5Day":0.007317,"changeRate20Day":-0.034914,"changeRate60Day":-0.03977,"changeRateWTD":-0.004224,"changeRateMTD":0.012966,"changeRateQTD":0.012966,"changeRateYTD":0.087189,"amount":317990.447399,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.876061,"roa":0,"roe":0,"changeRate5Min":-0.000528,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.294,"divideRate":0.014518,"floatMarketCap":157438804.6858,"shortable":3,"shares":7774679,"floatShares":7774679,"hourTrading":{"tag":"盘后","latestPrice":20.2609,"preClose":20.2502,"latestTime":"19:30 EDT","volume":10,"amount":202.502,"timestamp":1791502204351,"change":0.010699999999999932,"changeRate":0.000528389843063275},"postHourTrading":{"tag":"盘后","latestPrice":20.2609,"preClose":20.2502,"latestTime":"19:30 EDT","volume":10,"amount":202.502,"timestamp":1791502204351,"change":0.010699999999999932,"changeRate":0.000528389843063275},"overnightTrading":{"tag":"夜盘","latestPrice":20.250200271606445,"preClose":20.250200271606445,"latestTime":"20261008 23:35 EDT","volume":0,"amount":0,"timestamp":1791516924088,"change":0,"changeRate":0},"impliedVol":0.7514,"impliedVolPercentile":0.8167},{"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":0.807}]}}}