Natural Gas TTF Seasonal Futures

🏛️ 德国 →
33.32
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 33.29 33.36 33.04 33.32 0.0M
2025-09-25 32.91 33.27 32.85 33.07 0.0M
2025-09-24 32.95 33.03 32.58 32.62 0.0M
2025-09-23 32.81 33.12 32.60 32.94 0.0M
2025-09-22 33.05 33.25 32.55 32.61 0.0M
2025-09-19 33.55 33.72 32.98 33.12 0.0M
2025-09-18 33.33 33.85 33.33 33.71 0.0M
2025-09-17 33.55 33.69 33.26 33.33 0.0M
2025-09-16 32.96 33.39 32.64 33.29 0.0M
2025-09-15 33.53 33.53 32.90 33.13 0.0M
2025-09-12 33.08 33.78 32.88 33.56 0.0M
2025-09-11 33.86 34.04 33.18 33.23 0.0M
2025-09-10 33.75 34.19 33.55 33.88 0.0M
2025-09-09 34.13 34.13 32.94 33.72 0.0M
2025-09-08 33.20 33.99 33.19 33.88 0.0M
2025-09-05 33.42 33.62 32.76 32.91 0.0M
2025-09-04 33.04 33.56 32.70 33.31 0.0M
2025-09-03 32.76 33.31 32.40 33.03 0.0M
2025-09-02 33.28 33.60 32.57 32.75 0.0M
2025-09-01 32.35 33.26 32.33 32.97 0.0M
2025-08-29 32.67 32.89 32.23 32.54 0.0M
2025-08-28 33.15 33.20 32.04 32.58 0.0M
2025-08-27 34.10 34.15 33.33 33.45 0.0M
2025-08-26 34.42 34.65 34.10 34.27 0.0M
2025-08-25 34.44 34.80 34.00 34.70 0.0M
2025-08-22 34.36 34.69 34.09 34.52 0.0M
2025-08-21 33.49 34.45 32.76 34.32 0.0M
2025-08-20 32.69 33.51 32.64 33.21 0.0M
2025-08-19 32.23 32.81 32.13 32.61 0.0M
2025-08-18 32.61 32.79 31.68 32.63 0.0M
2025-08-15 33.82 33.82 32.25 32.46 0.0M
2025-08-14 34.10 34.14 33.38 33.58 0.0M
2025-08-13 34.00 34.22 33.87 33.97 0.0M
2025-08-12 34.54 34.68 33.72 33.83 0.0M
2025-08-11 33.75 34.53 33.66 34.37 0.0M
2025-08-08 34.36 34.85 33.65 33.90 0.0M
2025-08-07 34.62 34.71 34.33 34.45 0.0M
2025-08-06 35.63 35.69 34.65 34.81 0.0M
2025-08-05 35.73 35.92 35.35 35.85 0.0M
2025-08-04 35.30 35.91 35.11 35.80 0.0M
2025-08-01 36.80 36.80 35.30 35.51 0.0M
2025-07-31 36.50 36.80 36.04 36.63 0.0M
2025-07-30 36.75 36.86 35.65 36.61 0.0M
2025-07-29 35.53 36.35 35.32 36.20 0.0M
2025-07-28 34.53 35.36 34.31 35.13 0.0M
2025-07-25 34.56 34.86 34.03 34.64 0.0M
2025-07-24 34.73 35.05 34.18 34.43 0.0M
2025-07-23 35.06 35.43 34.37 34.50 0.0M
2025-07-22 35.00 35.18 34.66 34.80 0.0M
2025-07-21 35.25 35.49 34.83 34.85 0.0M
2025-07-18 35.90 36.34 35.20 35.35 0.0M
2025-07-17 36.51 36.77 35.88 35.94 0.0M
2025-07-16 36.25 36.64 35.95 36.33 0.0M
2025-07-15 36.82 36.87 35.95 36.22 0.0M
2025-07-14 37.10 37.68 36.69 37.04 0.0M
2025-07-11 36.77 37.22 36.37 37.08 0.0M
2025-07-10 36.48 37.02 36.43 36.80 0.0M
2025-07-09 36.15 36.58 35.94 36.14 0.0M
2025-07-08 35.96 36.31 35.58 35.95 0.0M
2025-07-07 35.60 36.15 35.25 35.72 0.0M
2025-07-04 35.93 36.10 35.48 35.67 0.0M
2025-07-03 35.60 36.20 35.47 35.75 0.0M
2025-07-02 35.75 36.25 35.35 35.67 0.0M
2025-07-01 35.15 35.80 34.61 35.49 0.0M
2025-06-30 35.50 35.50 34.55 34.87 0.0M
2025-06-27 36.43 36.44 35.40 35.59 0.0M
2025-06-26 37.66 37.68 36.01 36.39 0.0M
2025-06-25 37.23 38.00 37.18 37.49 0.0M
2025-06-24 38.46 38.55 36.83 37.46 0.0M
2025-06-23 43.73 44.05 41.72 41.98 0.0M
2025-06-20 42.25 42.84 41.28 42.57 0.0M
2025-06-19 41.06 43.38 41.06 43.07 0.0M
2025-06-18 40.80 41.87 40.24 40.37 0.0M
2025-06-17 39.85 41.10 39.67 40.79 0.0M
2025-06-16 39.51 41.06 38.90 39.50 0.0M
2025-06-13 38.80 39.98 38.46 39.29 0.0M
2025-06-12 37.88 38.04 37.17 37.69 0.0M
2025-06-11 36.63 37.58 36.62 37.37 0.0M
2025-06-10 37.01 37.13 36.08 36.27 0.0M
2025-06-09 37.70 37.70 36.95 37.12 0.0M
2025-06-06 37.92 38.07 37.16 37.59 0.0M
2025-06-05 37.26 37.92 37.17 37.64 0.0M
2025-06-04 37.44 37.77 36.75 36.99 0.0M
2025-06-03 36.65 37.47 36.35 37.28 0.0M
2025-06-02 35.43 36.90 35.43 36.44 0.0M
2025-05-30 36.43 36.83 35.34 35.66 0.0M
2025-05-29 38.25 38.44 36.48 36.75 0.0M
2025-05-28 37.96 38.40 37.75 38.03 0.0M
2025-05-27 38.33 39.28 37.80 38.26 0.0M
2025-05-26 38.39 38.89 38.05 38.69 0.0M
2025-05-23 37.70 38.17 36.80 37.88 0.0M
2025-05-22 37.86 38.36 37.38 37.66 0.0M
2025-05-21 38.40 38.98 37.80 37.92 0.0M
2025-05-20 36.71 38.34 36.71 38.16 0.0M
2025-05-19 36.45 36.92 36.32 36.73 0.0M
2025-05-16 36.80 37.43 36.30 36.73 0.0M
2025-05-15 36.50 37.25 36.00 36.79 0.0M
2025-05-14 37.25 37.25 36.10 36.63 0.0M
2025-05-13 36.67 37.61 36.67 37.19 0.0M
2025-05-12 36.11 37.75 36.10 36.91 0.0M
2025-05-09 37.30 37.34 35.85 36.16 0.0M
2025-05-08 35.75 37.12 35.65 36.71 0.0M
2025-05-07 36.25 36.85 35.57 35.98 0.0M
2025-05-06 34.50 36.50 34.50 36.11 0.0M
2025-05-05 34.36 34.63 34.14 34.39 0.0M
2025-05-02 33.64 35.00 33.51 34.46 0.0M
2025-05-01 33.61 34.00 33.17 33.74 0.0M
2025-04-30 32.95 34.33 32.85 33.79 0.0M
2025-04-29 33.10 33.40 32.37 33.11 0.0M
2025-04-28 33.50 33.81 32.69 33.49 0.0M
2025-04-25 34.74 34.77 32.90 33.38 0.0M
2025-04-24 34.80 35.09 34.10 34.65 0.0M
2025-04-23 35.41 35.90 34.74 35.09 0.0M
2025-04-22 36.40 36.67 34.93 35.20 0.0M
2025-04-17 36.60 36.80 36.26 36.68 0.0M
2025-04-16 35.40 36.51 35.21 36.27 0.0M
2025-04-15 35.75 36.59 35.25 35.66 0.0M
2025-04-14 35.40 35.85 34.75 35.55 0.0M
2025-04-11 34.40 35.20 33.95 34.62 0.0M
2025-04-10 37.00 37.10 34.22 34.45 0.0M
2025-04-09 34.97 36.36 34.40 34.80 0.0M
2025-04-08 37.02 37.70 36.15 36.76 0.0M
2025-04-07 36.07 39.33 34.34 37.70 0.0M
2025-04-04 39.65 39.65 35.67 37.08 0.0M
2025-04-03 40.51 41.27 38.98 39.59 0.0M
2025-04-02 42.60 43.30 41.40 41.75 0.0M
2025-04-01 40.87 42.83 40.66 42.48 0.0M
2025-03-31 40.60 41.06 39.98 40.89 0.0M
2025-03-28 41.55 41.75 40.75 41.05 0.0M
2025-03-27 41.22 42.07 40.77 41.59 0.0M
2025-03-26 41.19 41.80 40.80 41.27 0.0M
2025-03-25 42.42 43.28 41.46 41.90 0.0M
2025-03-24 42.96 43.22 41.70 43.06 0.0M
2025-03-21 44.95 45.90 42.28 42.92 0.0M
2025-03-20 43.85 44.34 42.81 42.99 0.0M
2025-03-19 42.35 44.09 41.85 43.42 0.0M
2025-03-18 41.70 41.79 39.96 40.82 0.0M
2025-03-17 41.99 42.05 40.32 41.31 0.0M
2025-03-14 41.04 42.82 40.89 42.23 0.0M
2025-03-13 42.07 43.48 40.16 41.97 0.0M
2025-03-12 41.75 43.41 41.15 42.17 0.0M
2025-03-11 41.45 43.68 40.83 42.68 0.0M
2025-03-10 38.66 41.34 38.66 41.22 0.0M
2025-03-07 38.30 41.61 36.52 40.01 0.0M
2025-03-06 41.48 42.25 37.65 38.34 0.0M
2025-03-05 42.67 44.02 40.95 41.60 0.0M
2025-03-04 45.50 45.60 42.55 43.52 0.0M
2025-03-03 46.00 47.38 44.55 45.27 0.0M
2025-02-28 45.85 46.80 44.12 44.46 0.0M
2025-02-27 41.60 45.71 41.60 45.27 0.0M
2025-02-26 43.83 44.59 41.12 41.63 0.0M
2025-02-25 47.25 47.30 43.87 44.57 0.0M
2025-02-24 46.71 47.80 45.21 47.45 0.0M
2025-02-21 47.74 48.50 46.27 47.56 0.0M
2025-02-20 46.76 48.81 46.76 47.69 0.0M
2025-02-19 50.09 50.68 47.20 48.47 0.0M
2025-02-18 47.51 50.10 46.85 49.36 0.0M
2025-02-17 49.81 50.85 47.54 48.09 0.0M
2025-02-14 50.66 51.50 48.20 50.57 0.0M
2025-02-13 54.01 54.13 50.23 51.16 0.0M
2025-02-12 55.25 56.46 54.00 55.45 0.0M
2025-02-11 56.68 58.55 55.59 57.10 0.0M
2025-02-10 56.61 57.73 56.38 56.99 0.0M
2025-02-07 54.00 55.38 53.00 55.01 0.0M
2025-02-06 53.16 54.80 52.90 53.85 0.0M
2025-02-05 51.83 53.17 51.40 52.75 0.0M
2025-02-04 52.55 52.94 50.67 51.55 0.0M
2025-02-03 54.20 54.20 52.38 53.29 0.0M
2025-01-31 51.70 53.45 51.63 52.95 0.0M
2025-01-30 51.11 52.08 50.30 51.21 0.0M
2025-01-29 49.11 51.38 49.01 51.01 0.0M
2025-01-28 48.35 49.10 48.10 48.42 0.0M
2025-01-27 48.98 49.28 47.93 48.24 0.0M
2025-01-24 49.55 50.02 48.20 49.75 0.0M
2025-01-23 49.10 50.15 48.52 49.20 0.0M
2025-01-22 49.95 50.70 48.35 48.53 0.0M
2025-01-21 47.50 49.97 47.37 49.72 0.0M
2025-01-20 46.85 48.07 46.35 47.78 0.0M
2025-01-17 46.30 47.55 46.00 47.15 0.0M
2025-01-16 46.65 46.68 45.91 46.48 0.0M
2025-01-15 47.44 47.80 46.55 47.09 0.0M
2025-01-14 48.50 48.56 46.43 47.09 0.0M
2025-01-13 46.95 48.78 46.75 48.47 0.0M
2025-01-10 45.11 46.11 43.80 45.32 0.0M
2025-01-09 44.79 45.51 44.07 45.18 0.0M
2025-01-08 47.80 47.80 44.94 45.49 0.0M
2025-01-07 46.44 47.76 45.74 47.28 0.0M
2025-01-06 48.52 48.53 46.70 46.95 0.0M
2025-01-03 49.10 49.42 48.37 48.73 0.0M
2025-01-02 48.91 49.61 47.61 49.27 0.0M