ICE Dutch TTF Natural Gas Futures

🏛️ 美国 →
33.14
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
2022-12-30 86.06 86.06 73.86 78.21 0.0M
2022-12-29 84.10 88.75 81.66 85.67 0.0M
2022-12-28 83.00 86.49 79.00 83.97 0.0M
2022-12-27 83.00 85.50 78.61 81.91 0.0M
2022-12-23 89.50 90.00 83.30 85.87 0.0M
2022-12-22 95.88 97.23 92.42 93.50 0.0M
2022-12-21 100.00 102.00 97.83 99.61 0.0M
2022-12-20 109.00 116.50 102.00 106.96 0.0M
2022-12-19 116.99 117.85 107.50 109.80 0.0M
2022-12-16 128.09 129.38 115.44 116.60 0.0M
2022-12-15 135.31 136.84 132.45 135.68 0.0M
2022-12-14 134.50 137.00 128.55 132.60 0.0M
2022-12-13 138.30 143.20 136.00 138.71 0.0M
2022-12-12 133.65 140.07 128.52 137.99 0.0M
2022-12-09 141.78 146.94 136.00 140.41 0.0M
2022-12-08 154.05 159.79 135.66 139.59 0.0M
2022-12-07 138.00 151.00 138.00 150.03 0.0M
2022-12-06 138.90 142.50 134.81 139.47 0.0M
2022-12-05 148.59 148.59 133.78 135.72 0.0M
2022-12-02 139.29 141.64 127.36 137.22 0.0M
2022-12-01 150.25 163.32 137.28 140.26 0.0M
2022-11-30 133.71 150.15 133.71 146.96 0.0M
2022-11-29 129.25 137.00 128.70 136.16 0.0M
2022-11-28 130.50 132.00 121.15 127.78 0.0M
2022-11-25 131.40 132.00 125.59 129.32 0.0M
2022-11-24 137.00 139.00 125.99 129.60 0.0M
2022-11-23 135.00 140.77 129.50 135.97 0.0M
2022-11-22 124.23 133.15 121.20 127.70 0.0M
2022-11-21 120.50 127.21 119.92 122.52 0.0M
2022-11-18 120.50 123.95 114.56 122.72 0.0M
2022-11-17 110.09 124.25 110.09 120.03 0.0M
2022-11-16 125.50 129.34 114.67 121.14 0.0M
2022-11-15 123.37 133.76 123.37 130.52 0.0M
2022-11-14 108.75 124.03 106.63 120.20 0.0M
2022-11-11 114.24 114.62 104.25 105.40 0.0M
2022-11-10 119.81 123.26 115.31 120.02 0.0M
2022-11-09 122.98 125.78 117.86 120.49 0.0M
2022-11-08 119.57 127.81 119.57 125.91 0.0M
2022-11-07 118.02 123.20 114.20 119.66 0.0M
2022-11-04 138.00 139.15 122.04 123.61 0.0M
2022-11-03 142.19 144.00 130.73 132.68 0.0M
2022-11-02 127.50 142.10 125.50 132.81 0.0M
2022-11-01 127.50 130.47 122.02 123.42 0.0M
2022-10-31 142.00 142.00 127.20 130.27 0.0M
2022-10-28 140.00 146.99 138.31 139.31 0.0M
2022-10-27 133.19 139.49 130.09 136.16 0.0M
2022-10-26 135.00 135.00 128.41 132.65 0.0M
2022-10-25 130.90 135.80 129.00 133.11 0.0M
2022-10-24 132.50 137.92 129.32 135.78 0.0M
2022-10-21 153.00 153.00 139.00 144.57 0.0M
2022-10-20 141.50 157.00 137.00 152.92 0.0M
2022-10-19 138.30 147.50 132.15 136.60 0.0M
2022-10-18 148.00 152.82 137.20 141.76 0.0M
2022-10-17 151.25 158.40 150.91 153.90 0.0M
2022-10-14 164.00 166.74 157.22 158.87 0.0M
2022-10-13 172.00 186.00 166.34 168.69 0.0M
2022-10-12 173.50 175.43 169.82 173.32 0.0M
2022-10-11 170.00 181.85 169.35 172.60 0.0M
2022-10-10 163.08 202.47 157.22 170.03 0.0M
2022-10-07 174.00 175.45 165.78 167.14 0.0M
2022-10-06 183.59 193.64 175.00 184.07 0.0M
2022-10-05 171.80 188.50 162.43 183.21 0.0M
2022-10-04 170.00 181.00 165.30 168.99 0.0M
2022-10-03 189.50 191.00 175.16 176.44 0.0M
2022-09-30 207.50 210.79 191.76 195.23 0.0M
2022-09-29 214.00 219.67 197.41 203.75 0.0M
2022-09-28 230.00 230.00 208.50 223.05 0.0M
2022-09-27 195.50 229.66 195.50 203.52 0.0M
2022-09-26 196.25 197.00 186.95 192.79 0.0M
2022-09-23 200.00 208.40 194.00 202.55 0.0M
2022-09-22 200.00 214.47 200.00 203.15 0.0M
2022-09-21 215.00 228.00 196.13 205.31 0.0M
2022-09-20 187.03 213.53 187.03 207.10 0.0M
2022-09-19 190.50 204.01 189.00 198.08 0.0M
2022-09-16 220.00 222.19 197.69 202.19 0.0M
2022-09-15 233.00 254.85 220.88 224.52 0.0M
2022-09-14 207.50 237.25 205.00 225.91 0.0M
2022-09-13 196.44 213.39 191.26 206.51 0.0M
2022-09-12 207.50 209.00 197.64 199.86 0.0M
2022-09-09 223.00 223.76 209.26 217.28 0.0M
2022-09-08 211.23 233.69 200.69 228.63 0.0M
2022-09-07 255.00 255.50 212.75 221.51 0.0M
2022-09-06 239.33 250.50 222.78 248.71 0.0M
2022-09-05 280.50 296.85 250.20 255.88 0.0M
2022-09-02 236.46 247.14 211.35 222.73 0.0M
2022-09-01 236.09 258.08 229.30 249.08 0.0M
2022-08-31 282.24 288.29 235.77 244.42 0.0M
2022-08-30 293.52 298.30 254.00 265.33 0.0M
2022-08-29 306.01 335.00 287.46 292.43 0.0M
2022-08-26 314.00 348.79 289.85 346.52 0.0M
2022-08-25 302.00 328.14 302.00 325.98 0.0M
2022-08-24 276.29 306.40 266.40 296.05 0.0M
2022-08-23 290.95 295.31 264.36 272.96 0.0M
2022-08-22 269.33 298.32 266.93 280.16 0.0M
2022-08-19 243.00 265.00 241.00 247.18 0.0M
2022-08-18 229.00 245.50 229.00 243.90 0.0M
2022-08-17 228.00 242.20 226.31 229.72 0.0M
2022-08-16 235.25 255.78 226.04 230.66 0.0M
2022-08-15 211.30 234.90 211.30 224.08 0.0M
2022-08-12 212.13 215.06 206.77 210.44 0.0M
2022-08-11 212.26 220.84 210.38 212.41 0.0M
2022-08-10 199.35 210.35 199.35 208.50 0.0M
2022-08-09 191.88 199.06 190.12 195.06 0.0M
2022-08-08 196.94 201.50 193.00 195.00 0.0M
2022-08-05 203.00 206.56 195.37 198.06 0.0M
2022-08-04 191.21 204.20 191.21 200.48 0.0M
2022-08-03 205.63 209.02 198.71 200.56 0.0M
2022-08-02 205.09 211.87 201.69 206.25 0.0M
2022-08-01 195.41 204.04 195.25 201.86 0.0M
2022-07-29 196.78 202.90 190.59 192.50 0.0M
2022-07-28 200.00 208.00 195.79 198.81 0.0M
2022-07-27 210.25 229.00 193.29 205.77 0.0M
2022-07-26 181.73 216.18 180.00 201.41 0.0M
2022-07-25 168.00 180.77 162.49 178.44 0.0M
2022-07-22 163.00 168.09 161.00 161.44 0.0M
2022-07-21 152.00 160.59 148.15 157.46 0.0M
2022-07-20 154.06 166.62 153.78 157.77 0.0M
2022-07-19 164.00 167.65 155.35 157.22 0.0M
2022-07-18 166.57 170.15 156.69 159.41 0.0M
2022-07-15 175.30 176.00 159.29 161.69 0.0M
2022-07-14 180.00 183.50 175.54 177.04 0.0M
2022-07-13 175.87 185.63 175.87 182.28 0.0M
2022-07-12 171.26 179.54 171.21 175.04 0.0M
2022-07-11 158.84 176.00 158.84 166.30 0.0M
2022-07-08 180.75 186.81 166.30 176.54 0.0M
2022-07-07 178.00 188.50 174.60 184.33 0.0M
2022-07-06 156.42 176.94 154.53 172.20 0.0M
2022-07-05 168.50 176.92 162.30 165.88 0.0M
2022-07-04 151.28 168.78 150.00 164.08 0.0M
2022-07-01 150.01 152.09 145.90 150.50 0.0M
2022-06-30 145.99 151.00 144.20 146.58 0.0M
2022-06-29 132.00 143.50 132.00 140.18 0.0M
2022-06-28 129.81 132.81 125.95 130.21 0.0M
2022-06-27 135.50 137.98 129.09 130.25 0.0M
2022-06-24 134.00 136.70 128.63 129.33 0.0M
2022-06-23 128.68 138.90 128.68 133.73 0.0M
2022-06-22 124.25 133.20 124.25 127.61 0.0M
2022-06-21 125.83 128.74 122.86 126.05 0.0M
2022-06-20 122.75 128.04 119.25 121.47 0.0M
2022-06-17 120.45 134.12 116.22 117.48 0.0M
2022-06-16 128.25 146.89 117.49 123.95 0.0M
2022-06-15 101.00 120.70 98.18 119.25 0.0M
2022-06-14 86.30 102.22 86.30 98.20 0.0M
2022-06-13 84.16 86.55 84.15 84.77 0.0M
2022-06-10 84.75 87.08 83.45 84.22 0.0M
2022-06-09 90.00 93.00 85.19 86.33 0.0M
2022-06-08 81.51 81.95 79.35 81.42 0.0M
2022-06-07 81.90 84.09 80.90 81.72 0.0M
2022-06-06 85.48 87.05 82.73 84.49 0.0M
2022-06-03 86.33 87.50 84.98 85.27 0.0M
2022-06-02 86.49 87.83 84.28 86.02 0.0M
2022-06-01 87.90 90.45 84.00 87.04 0.0M
2022-05-31 92.19 95.84 90.50 94.33 0.0M
2022-05-30 90.40 93.27 89.23 91.29 0.0M
2022-05-27 88.62 93.06 86.86 91.62 0.0M
2022-05-26 91.67 91.92 88.98 90.46 0.0M
2022-05-25 89.18 93.86 88.08 92.84 0.0M
2022-05-24 86.75 90.94 86.75 88.49 0.0M
2022-05-23 86.36 89.14 85.46 86.52 0.0M
2022-05-20 91.00 93.44 89.38 90.34 0.0M
2022-05-19 98.80 98.80 91.70 93.56 0.0M
2022-05-18 99.47 102.42 95.91 97.83 0.0M
2022-05-17 94.23 101.08 90.94 98.68 0.0M
2022-05-16 95.77 99.44 94.00 95.31 0.0M
2022-05-13 107.20 108.50 98.33 99.52 0.0M
2022-05-12 103.44 117.00 102.08 108.85 0.0M
2022-05-11 106.50 106.50 93.06 95.81 0.0M
2022-05-10 91.28 102.19 91.03 100.00 0.0M
2022-05-09 101.60 102.50 94.00 95.11 0.0M
2022-05-06 107.17 107.50 99.17 102.50 0.0M
2022-05-05 103.86 111.92 103.86 106.72 0.0M
2022-05-04 98.89 107.25 98.38 103.84 0.0M
2022-05-03 96.74 103.20 95.69 99.26 0.0M
2022-05-02 94.97 98.94 94.89 96.80 0.0M
2022-04-29 97.25 107.94 96.75 99.09 0.0M
2022-04-28 110.15 110.15 97.05 99.84 0.0M
2022-04-27 117.00 119.00 105.07 107.58 0.0M
2022-04-26 94.02 107.12 89.61 102.30 0.0M
2022-04-25 99.00 100.52 92.27 93.01 0.0M
2022-04-22 105.42 105.42 93.81 95.19 0.0M
2022-04-21 95.00 103.06 93.96 100.34 0.0M
2022-04-20 94.08 100.03 92.14 94.20 0.0M
2022-04-19 89.68 95.62 89.40 93.69 0.0M
2022-04-14 103.65 103.65 87.19 95.58 0.0M
2022-04-13 103.14 106.15 103.00 105.12 0.0M
2022-04-12 103.39 104.14 101.78 102.57 0.0M
2022-04-11 103.46 104.69 99.48 100.46 0.0M
2022-04-08 106.00 109.53 101.88 104.12 0.0M
2022-04-07 105.96 107.50 103.89 104.88 0.0M
2022-04-06 104.24 112.05 103.74 107.12 0.0M
2022-04-05 110.76 111.64 104.89 108.49 0.0M
2022-04-04 114.50 115.00 106.26 109.37 0.0M
2022-04-01 130.00 131.75 109.43 111.76 0.0M
2022-03-31 111.00 127.22 110.95 125.36 0.0M
2022-03-30 111.09 125.34 109.50 119.83 0.0M
2022-03-29 106.83 115.75 106.55 109.35 0.0M