Natural Gas TTF Quarterly Futures

🏛️ 德国 →
33.11
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 33.08 33.15 32.77 33.11 0.0M
2025-09-25 32.67 33.05 32.58 32.86 0.0M
2025-09-24 32.81 32.81 32.33 32.36 0.0M
2025-09-23 32.59 32.91 32.34 32.72 0.0M
2025-09-22 32.58 33.00 32.28 32.34 0.0M
2025-09-19 33.37 33.49 32.70 32.85 0.0M
2025-09-18 33.10 33.57 33.10 33.46 0.0M
2025-09-17 33.24 33.38 32.95 33.02 0.0M
2025-09-16 32.63 33.12 32.32 32.99 0.0M
2025-09-15 33.09 33.25 32.60 32.84 0.0M
2025-09-12 32.87 33.49 32.63 33.28 0.0M
2025-09-11 33.66 33.80 32.93 32.95 0.0M
2025-09-10 33.40 33.98 33.31 33.67 0.0M
2025-09-09 33.90 33.90 32.72 33.49 0.0M
2025-09-08 33.00 33.77 32.84 33.67 0.0M
2025-09-05 33.15 33.38 32.51 32.64 0.0M
2025-09-04 32.84 33.30 32.41 33.07 0.0M
2025-09-03 32.57 33.10 32.11 32.79 0.0M
2025-09-02 33.10 33.38 32.31 32.47 0.0M
2025-09-01 32.10 33.04 32.08 32.72 0.0M
2025-08-29 32.55 32.65 32.01 32.29 0.0M
2025-08-28 33.14 33.14 31.78 32.35 0.0M
2025-08-27 34.01 34.03 33.15 33.27 0.0M
2025-08-26 34.30 34.50 33.95 34.13 0.0M
2025-08-25 34.00 34.65 33.96 34.53 0.0M
2025-08-22 34.20 34.50 33.88 34.35 0.0M
2025-08-21 33.25 34.25 33.02 34.10 0.0M
2025-08-20 32.43 33.30 32.35 32.93 0.0M
2025-08-19 32.00 32.53 31.84 32.33 0.0M
2025-08-18 32.21 32.53 31.42 32.38 0.0M
2025-08-15 33.35 33.41 31.96 32.18 0.0M
2025-08-14 33.86 33.88 33.05 33.30 0.0M
2025-08-13 33.70 33.94 33.60 33.71 0.0M
2025-08-12 34.30 34.30 33.43 33.56 0.0M
2025-08-11 33.40 34.30 33.40 34.11 0.0M
2025-08-08 34.21 34.59 33.35 33.62 0.0M
2025-08-07 34.28 34.42 34.04 34.18 0.0M
2025-08-06 35.31 35.40 34.37 34.51 0.0M
2025-08-05 35.42 35.66 35.06 35.59 0.0M
2025-08-04 35.15 35.62 34.82 35.52 0.0M
2025-08-01 36.32 36.37 35.02 35.21 0.0M
2025-07-31 36.20 36.57 35.75 36.39 0.0M
2025-07-30 36.23 36.80 35.34 36.35 0.0M
2025-07-29 35.10 36.10 35.03 35.92 0.0M
2025-07-28 34.54 35.06 33.95 34.84 0.0M
2025-07-25 34.24 34.52 33.70 34.34 0.0M
2025-07-24 34.38 34.72 33.83 34.09 0.0M
2025-07-23 34.83 35.18 34.11 34.21 0.0M
2025-07-22 34.70 34.96 34.40 34.56 0.0M
2025-07-21 35.05 35.31 34.60 34.63 0.0M
2025-07-18 35.76 36.15 34.93 35.11 0.0M
2025-07-17 36.33 36.65 35.68 35.77 0.0M
2025-07-16 36.01 36.44 35.78 36.17 0.0M
2025-07-15 36.76 36.76 35.79 36.01 0.0M
2025-07-14 36.89 37.58 36.55 36.88 0.0M
2025-07-11 36.77 37.08 36.23 36.95 0.0M
2025-07-10 36.34 36.90 36.34 36.68 0.0M
2025-07-09 36.09 36.42 35.78 35.98 0.0M
2025-07-08 35.82 36.14 35.42 35.80 0.0M
2025-07-07 35.43 35.97 35.01 35.53 0.0M
2025-07-04 35.75 35.90 35.31 35.46 0.0M
2025-07-03 35.26 36.03 35.26 35.53 0.0M
2025-07-02 35.56 36.09 35.16 35.47 0.0M
2025-07-01 34.92 35.65 34.40 35.31 0.0M
2025-06-30 35.12 35.20 34.33 34.64 0.0M
2025-06-27 34.38 34.50 33.39 33.67 0.0M
2025-06-26 35.79 36.15 34.04 34.58 0.0M
2025-06-25 35.76 36.51 35.71 35.92 0.0M
2025-06-24 37.40 37.41 35.58 36.10 0.0M
2025-06-23 43.00 43.00 40.70 40.97 0.0M
2025-06-20 41.04 41.74 40.19 41.46 0.0M
2025-06-19 39.99 42.31 39.80 42.08 0.0M
2025-06-18 39.84 40.75 38.96 39.11 0.0M
2025-06-17 38.68 40.04 38.40 39.66 0.0M
2025-06-16 38.54 39.93 37.65 38.25 0.0M
2025-06-13 37.99 38.85 37.24 38.21 0.0M
2025-06-12 36.86 36.86 35.96 36.48 0.0M
2025-06-11 35.30 36.34 35.30 36.21 0.0M
2025-06-10 35.77 35.78 34.78 34.98 0.0M
2025-06-09 36.70 36.70 35.70 35.89 0.0M
2025-06-06 36.95 37.09 36.13 36.51 0.0M
2025-06-05 36.18 36.91 35.97 36.64 0.0M
2025-06-04 36.31 36.71 35.61 35.91 0.0M
2025-06-03 35.40 36.30 35.18 36.12 0.0M
2025-06-02 34.27 35.77 34.27 35.29 0.0M
2025-05-30 35.32 35.72 34.13 34.52 0.0M
2025-05-29 37.22 37.45 35.40 35.68 0.0M
2025-05-28 37.00 37.50 36.76 37.07 0.0M
2025-05-27 37.33 38.25 36.76 37.32 0.0M
2025-05-26 37.25 37.73 36.94 37.61 0.0M
2025-05-23 36.63 37.13 35.75 36.81 0.0M
2025-05-22 36.75 37.37 36.43 36.65 0.0M
2025-05-21 37.50 38.07 36.71 36.90 0.0M
2025-05-20 35.66 37.42 35.57 37.22 0.0M
2025-05-19 35.57 35.78 35.11 35.53 0.0M
2025-05-16 35.55 36.25 35.16 35.50 0.0M
2025-05-15 35.17 36.00 34.82 35.65 0.0M
2025-05-14 35.99 36.06 34.87 35.44 0.0M
2025-05-13 35.60 36.41 35.30 36.06 0.0M
2025-05-12 34.98 36.63 34.81 35.72 0.0M
2025-05-09 36.10 36.25 34.65 34.98 0.0M
2025-05-08 34.73 36.06 34.45 35.66 0.0M
2025-05-07 35.42 35.86 34.49 34.89 0.0M
2025-05-06 33.45 35.42 33.45 35.07 0.0M
2025-05-05 33.11 33.49 32.90 33.25 0.0M
2025-05-02 32.41 33.95 32.36 33.40 0.0M
2025-05-01 32.63 32.80 31.95 32.52 0.0M
2025-04-30 31.95 33.22 31.80 32.64 0.0M
2025-04-29 32.25 32.57 31.63 32.25 0.0M
2025-04-28 32.56 33.14 32.00 32.80 0.0M
2025-04-25 34.00 34.07 32.25 32.80 0.0M
2025-04-24 34.20 34.61 33.40 33.92 0.0M
2025-04-23 34.75 35.45 34.24 34.54 0.0M
2025-04-22 35.86 36.15 34.38 34.66 0.0M
2025-04-17 36.05 36.30 35.73 36.13 0.0M
2025-04-16 34.38 36.06 34.37 35.77 0.0M
2025-04-15 35.07 36.00 34.68 35.00 0.0M
2025-04-14 34.41 35.34 34.25 35.03 0.0M
2025-04-11 33.51 34.70 33.41 34.06 0.0M
2025-04-10 36.75 36.87 33.69 33.87 0.0M
2025-04-09 34.75 36.04 33.97 34.33 0.0M
2025-04-08 37.10 37.68 36.16 36.90 0.0M
2025-04-07 36.00 39.47 34.30 37.77 0.0M
2025-04-04 40.17 40.25 35.80 37.17 0.0M
2025-04-03 41.00 41.30 39.20 39.89 0.0M
2025-04-02 43.25 43.80 41.67 42.03 0.0M
2025-04-01 41.15 43.44 41.15 43.05 0.0M
2025-03-31 41.50 42.00 40.60 41.44 0.0M
2025-03-28 41.35 41.51 40.46 40.80 0.0M
2025-03-27 41.10 41.82 40.71 41.36 0.0M
2025-03-26 40.91 41.58 40.60 41.04 0.0M
2025-03-25 42.50 43.07 41.20 41.69 0.0M
2025-03-24 42.75 43.05 41.53 42.87 0.0M
2025-03-21 44.83 45.43 42.13 42.73 0.0M
2025-03-20 43.79 44.32 42.73 42.90 0.0M
2025-03-19 42.25 44.03 41.74 43.36 0.0M
2025-03-18 41.62 41.71 39.85 40.76 0.0M
2025-03-17 42.01 42.05 40.27 41.24 0.0M
2025-03-14 41.00 42.86 41.00 42.24 0.0M
2025-03-13 42.00 43.50 40.15 41.99 0.0M
2025-03-12 41.95 43.38 41.15 42.15 0.0M
2025-03-11 41.31 43.55 40.78 42.64 0.0M
2025-03-10 38.70 41.31 38.70 41.17 0.0M
2025-03-07 37.77 41.51 36.50 39.96 0.0M
2025-03-06 41.31 42.15 37.58 38.23 0.0M
2025-03-05 42.61 43.97 40.85 41.50 0.0M
2025-03-04 45.49 45.80 42.49 43.44 0.0M
2025-03-03 46.00 47.35 44.50 45.22 0.0M
2025-02-28 46.05 46.73 44.06 44.40 0.0M
2025-02-27 41.51 45.77 41.51 45.23 0.0M
2025-02-26 43.91 44.58 41.11 41.60 0.0M
2025-02-25 47.22 47.37 43.83 44.54 0.0M
2025-02-24 46.53 47.77 45.20 47.43 0.0M
2025-02-21 48.01 48.45 46.30 47.53 0.0M
2025-02-20 47.45 48.87 46.89 47.71 0.0M
2025-02-19 50.03 50.74 47.22 48.50 0.0M
2025-02-18 47.62 50.15 46.92 49.40 0.0M
2025-02-17 49.88 50.96 47.63 48.17 0.0M
2025-02-14 50.17 51.60 48.29 50.67 0.0M
2025-02-13 53.96 54.21 50.26 51.27 0.0M
2025-02-12 55.70 56.68 54.05 55.55 0.0M
2025-02-11 57.33 58.90 55.80 57.39 0.0M
2025-02-10 56.84 58.01 56.61 57.36 0.0M
2025-02-07 53.56 55.55 53.20 55.25 0.0M
2025-02-06 53.29 55.00 53.09 54.05 0.0M
2025-02-05 51.76 53.36 51.52 52.93 0.0M
2025-02-04 52.79 53.08 50.91 51.68 0.0M
2025-02-03 54.14 54.26 52.50 53.44 0.0M
2025-01-31 51.78 53.55 51.78 53.01 0.0M
2025-01-30 51.04 52.11 50.34 51.27 0.0M
2025-01-29 49.00 51.40 48.96 51.03 0.0M
2025-01-28 48.29 49.04 48.07 48.39 0.0M
2025-01-27 49.80 49.80 47.93 48.20 0.0M
2025-01-24 49.60 50.02 48.24 49.77 0.0M
2025-01-23 49.00 50.32 48.60 49.22 0.0M
2025-01-22 50.00 50.82 48.47 48.66 0.0M
2025-01-21 47.82 50.01 47.44 49.81 0.0M
2025-01-20 46.74 48.05 46.28 47.77 0.0M
2025-01-17 46.20 47.50 46.00 47.10 0.0M
2025-01-16 46.47 46.65 45.85 46.45 0.0M
2025-01-15 47.50 47.80 46.51 47.07 0.0M
2025-01-14 48.54 48.58 46.43 47.07 0.0M
2025-01-13 46.77 48.72 46.63 48.45 0.0M
2025-01-10 45.01 46.05 43.62 45.26 0.0M
2025-01-09 44.91 45.51 44.04 45.17 0.0M
2025-01-08 47.90 47.90 44.97 45.51 0.0M
2025-01-07 46.62 47.88 45.85 47.40 0.0M
2025-01-06 48.19 48.78 46.80 47.10 0.0M
2025-01-03 49.30 49.58 48.63 48.98 0.0M
2025-01-02 49.28 49.88 47.86 49.52 0.0M