Natural Gas TTF Yearly Futures

🏛️ 德国 →
32.36
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 32.23 32.35 32.11 32.36 0.0M
2025-09-25 32.03 32.26 32.03 32.11 0.0M
2025-09-24 32.01 32.25 31.75 31.86 0.0M
2025-09-23 31.90 32.12 31.75 32.01 0.0M
2025-09-22 32.17 32.32 31.77 31.78 0.0M
2025-09-19 32.51 32.60 32.13 32.19 0.0M
2025-09-18 32.30 32.74 32.30 32.62 0.0M
2025-09-17 32.63 32.63 32.15 32.28 0.0M
2025-09-16 31.71 32.30 31.69 32.23 0.0M
2025-09-15 32.20 32.21 31.89 32.07 0.0M
2025-09-12 31.98 32.49 31.74 32.35 0.0M
2025-09-11 32.53 32.53 32.00 32.05 0.0M
2025-09-10 32.45 32.78 32.35 32.53 0.0M
2025-09-09 32.36 32.55 31.75 32.38 0.0M
2025-09-08 32.00 32.60 32.00 32.47 0.0M
2025-09-05 32.15 32.41 31.65 31.76 0.0M
2025-09-04 31.90 32.38 31.65 32.15 0.0M
2025-09-03 31.70 32.10 31.45 31.92 0.0M
2025-09-02 32.00 32.29 31.57 31.68 0.0M
2025-09-01 31.85 32.10 31.64 31.79 0.0M
2025-08-29 31.40 31.62 31.00 31.33 0.0M
2025-08-28 31.58 31.58 30.81 31.30 0.0M
2025-08-27 32.30 32.35 31.85 31.94 0.0M
2025-08-26 32.71 32.75 32.41 32.52 0.0M
2025-08-25 32.47 33.00 32.47 32.95 0.0M
2025-08-22 32.83 32.85 32.44 32.75 0.0M
2025-08-21 32.38 32.76 31.85 32.63 0.0M
2025-08-20 31.60 32.03 31.34 31.78 0.0M
2025-08-19 31.13 31.44 30.95 31.27 0.0M
2025-08-18 31.22 31.40 30.48 31.22 0.0M
2025-08-15 32.50 32.50 31.10 31.18 0.0M
2025-08-14 32.70 32.70 32.14 32.33 0.0M
2025-08-13 32.65 32.79 32.56 32.60 0.0M
2025-08-12 32.89 32.98 32.45 32.51 0.0M
2025-08-11 32.51 33.02 32.51 32.91 0.0M
2025-08-08 32.88 33.29 32.32 32.50 0.0M
2025-08-07 33.00 33.19 32.90 33.00 0.0M
2025-08-06 33.84 33.90 33.15 33.31 0.0M
2025-08-05 34.07 34.08 33.63 34.03 0.0M
2025-08-04 33.62 34.10 33.62 34.08 0.0M
2025-08-01 34.60 34.75 33.75 33.93 0.0M
2025-07-31 34.50 34.87 34.34 34.78 0.0M
2025-07-30 34.87 34.87 34.00 34.74 0.0M
2025-07-29 33.82 34.55 33.75 34.44 0.0M
2025-07-28 33.23 33.75 32.95 33.58 0.0M
2025-07-25 33.12 33.26 32.78 33.15 0.0M
2025-07-24 33.19 33.30 32.80 33.05 0.0M
2025-07-23 33.33 33.56 32.90 32.98 0.0M
2025-07-22 33.16 33.33 33.00 33.13 0.0M
2025-07-21 33.68 33.72 33.05 33.12 0.0M
2025-07-18 34.21 34.50 33.59 33.67 0.0M
2025-07-17 34.40 34.76 34.17 34.17 0.0M
2025-07-16 34.31 34.62 34.15 34.32 0.0M
2025-07-15 34.80 34.80 34.15 34.33 0.0M
2025-07-14 34.90 35.30 34.73 34.92 0.0M
2025-07-11 34.81 35.00 34.51 34.88 0.0M
2025-07-10 34.55 35.01 34.45 34.75 0.0M
2025-07-09 34.34 34.66 34.25 34.29 0.0M
2025-07-08 34.12 34.33 33.95 34.16 0.0M
2025-07-07 33.53 34.15 33.53 33.90 0.0M
2025-07-04 33.90 34.08 33.76 33.81 0.0M
2025-07-03 33.85 34.18 33.61 33.89 0.0M
2025-07-02 33.71 34.16 33.60 33.75 0.0M
2025-07-01 33.44 33.70 32.84 33.53 0.0M
2025-06-30 33.60 33.66 32.96 33.22 0.0M
2025-06-27 34.02 34.15 33.56 33.77 0.0M
2025-06-26 35.00 35.02 34.00 34.22 0.0M
2025-06-25 34.64 35.36 34.55 34.88 0.0M
2025-06-24 35.25 35.54 33.71 34.81 0.0M
2025-06-23 38.78 38.79 37.68 37.80 0.0M
2025-06-20 37.50 38.35 37.47 38.11 0.0M
2025-06-19 37.40 38.78 37.40 38.61 0.0M
2025-06-18 37.29 38.08 36.79 36.83 0.0M
2025-06-17 36.67 37.41 36.44 37.16 0.0M
2025-06-16 36.53 37.72 36.00 36.27 0.0M
2025-06-13 36.00 36.68 35.30 36.08 0.0M
2025-06-12 35.10 35.11 34.60 34.86 0.0M
2025-06-11 34.01 34.73 34.01 34.65 0.0M
2025-06-10 34.31 34.31 33.73 33.77 0.0M
2025-06-09 34.76 34.83 34.37 34.48 0.0M
2025-06-06 35.20 35.20 34.43 34.81 0.0M
2025-06-05 34.45 35.00 34.45 34.86 0.0M
2025-06-04 34.60 34.90 34.11 34.32 0.0M
2025-06-03 33.99 34.60 33.80 34.53 0.0M
2025-06-02 33.00 34.20 33.00 33.84 0.0M
2025-05-30 34.00 34.30 33.02 33.26 0.0M
2025-05-29 35.35 35.59 34.05 34.24 0.0M
2025-05-28 35.03 35.52 35.03 35.27 0.0M
2025-05-27 35.65 36.15 35.04 35.42 0.0M
2025-05-26 35.85 36.05 35.41 35.74 0.0M
2025-05-23 35.10 35.40 34.39 35.18 0.0M
2025-05-22 35.20 35.40 34.80 34.95 0.0M
2025-05-21 35.38 35.70 35.00 35.05 0.0M
2025-05-20 34.19 35.16 34.19 35.05 0.0M
2025-05-19 34.01 34.25 33.69 33.97 0.0M
2025-05-16 34.03 34.55 33.75 34.06 0.0M
2025-05-15 34.10 34.18 33.41 34.07 0.0M
2025-05-14 34.26 34.47 33.44 33.87 0.0M
2025-05-13 34.00 34.76 34.00 34.45 0.0M
2025-05-12 34.30 34.92 33.93 34.19 0.0M
2025-05-09 34.21 34.25 33.38 33.56 0.0M
2025-05-08 33.58 34.11 33.23 33.85 0.0M
2025-05-07 33.20 34.09 33.15 33.43 0.0M
2025-05-06 32.57 33.74 32.53 33.39 0.0M
2025-05-05 31.92 32.29 31.92 32.14 0.0M
2025-05-02 31.85 32.39 31.84 32.01 0.0M
2025-05-01 31.40 31.58 31.08 31.45 0.0M
2025-04-30 30.50 31.75 30.50 31.49 0.0M
2025-04-29 30.49 30.92 30.05 30.70 0.0M
2025-04-28 30.73 31.20 30.25 30.89 0.0M
2025-04-25 31.89 31.97 30.52 30.75 0.0M
2025-04-24 31.65 32.05 31.48 31.86 0.0M
2025-04-23 32.59 32.83 32.03 32.20 0.0M
2025-04-22 33.10 33.25 32.05 32.21 0.0M
2025-04-17 33.09 33.50 33.09 33.45 0.0M
2025-04-16 32.70 33.30 32.62 33.11 0.0M
2025-04-15 32.65 33.50 32.49 33.00 0.0M
2025-04-14 32.65 32.92 32.13 32.72 0.0M
2025-04-11 32.30 32.42 31.57 32.17 0.0M
2025-04-10 33.87 34.00 32.00 32.15 0.0M
2025-04-09 32.50 33.20 32.05 32.35 0.0M
2025-04-08 33.90 34.08 32.99 33.55 0.0M
2025-04-07 31.84 34.70 31.25 33.94 0.0M
2025-04-04 34.65 34.65 31.88 33.23 0.0M
2025-04-03 36.00 36.00 34.50 34.75 0.0M
2025-04-02 36.90 37.35 36.18 36.40 0.0M
2025-04-01 35.88 36.95 35.75 36.77 0.0M
2025-03-31 35.64 35.83 35.08 35.74 0.0M
2025-03-28 35.00 35.48 34.95 35.01 0.0M
2025-03-27 34.85 35.67 34.85 35.25 0.0M
2025-03-26 34.66 35.20 34.65 35.04 0.0M
2025-03-25 35.76 36.00 34.85 35.18 0.0M
2025-03-24 35.40 36.17 34.80 36.08 0.0M
2025-03-21 37.25 37.25 35.45 35.69 0.0M
2025-03-20 35.58 35.80 35.15 35.35 0.0M
2025-03-19 34.60 35.60 34.25 35.24 0.0M
2025-03-18 33.62 33.62 33.10 33.39 0.0M
2025-03-17 33.93 34.06 33.20 33.67 0.0M
2025-03-14 33.82 34.63 33.67 34.15 0.0M
2025-03-13 34.90 35.45 33.20 34.51 0.0M
2025-03-12 35.34 35.80 34.22 34.93 0.0M
2025-03-11 35.20 35.93 34.33 35.54 0.0M
2025-03-10 33.60 34.80 33.30 34.78 0.0M
2025-03-07 32.08 34.70 31.40 33.60 0.0M
2025-03-06 34.10 34.40 32.11 32.38 0.0M
2025-03-05 35.10 35.73 33.60 34.10 0.0M
2025-03-04 37.39 37.39 34.90 35.41 0.0M
2025-03-03 38.37 38.74 36.86 37.23 0.0M
2025-02-28 38.00 38.22 36.60 36.90 0.0M
2025-02-27 35.25 37.50 35.25 37.12 0.0M
2025-02-26 35.90 36.41 35.02 35.29 0.0M
2025-02-25 37.80 37.99 35.95 36.34 0.0M
2025-02-24 37.95 38.11 36.86 38.17 0.0M
2025-02-21 38.50 38.93 37.71 38.45 0.0M
2025-02-20 37.71 38.78 37.20 38.28 0.0M
2025-02-19 39.50 39.68 37.42 38.37 0.0M
2025-02-18 37.75 39.40 37.00 38.93 0.0M
2025-02-17 39.72 40.01 37.48 37.85 0.0M
2025-02-14 39.80 40.52 38.95 40.00 0.0M
2025-02-13 43.50 43.50 40.51 40.88 0.0M
2025-02-12 43.99 44.56 43.15 44.37 0.0M
2025-02-11 44.34 45.44 44.05 44.71 0.0M
2025-02-10 44.50 45.13 44.45 44.60 0.0M
2025-02-07 42.59 43.73 42.45 43.44 0.0M
2025-02-06 42.30 43.50 42.12 42.70 0.0M
2025-02-05 40.91 42.27 40.90 41.93 0.0M
2025-02-04 40.63 41.20 40.40 40.87 0.0M
2025-02-03 41.40 41.64 40.80 41.18 0.0M
2025-01-31 39.77 41.00 39.70 40.81 0.0M
2025-01-30 39.70 40.05 39.33 39.43 0.0M
2025-01-29 39.26 40.00 39.16 39.87 0.0M
2025-01-28 38.70 39.06 38.57 38.68 0.0M
2025-01-27 38.75 39.13 38.40 38.51 0.0M
2025-01-24 39.10 39.40 38.45 39.34 0.0M
2025-01-23 39.00 39.35 38.60 39.17 0.0M
2025-01-22 39.85 40.10 38.78 38.93 0.0M
2025-01-21 39.75 40.13 39.35 39.98 0.0M
2025-01-20 39.75 40.14 39.30 39.71 0.0M
2025-01-17 39.16 40.02 38.89 39.82 0.0M
2025-01-16 38.84 39.28 38.70 39.23 0.0M
2025-01-15 39.69 40.00 39.05 39.43 0.0M
2025-01-14 40.10 40.40 39.10 39.51 0.0M
2025-01-13 39.65 40.50 39.54 40.37 0.0M
2025-01-10 38.63 39.00 37.82 38.59 0.0M
2025-01-09 38.10 38.43 37.60 38.18 0.0M
2025-01-08 39.32 39.32 38.00 38.27 0.0M
2025-01-07 39.00 39.50 38.49 39.30 0.0M
2025-01-06 39.75 39.77 38.95 39.04 0.0M
2025-01-03 39.63 40.00 39.27 39.75 0.0M
2025-01-02 39.72 39.76 39.00 39.61 0.0M