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
2023-12-29 33.40 34.38 31.68 32.15 0.0M
2023-12-28 35.10 35.20 33.12 33.93 0.0M
2023-12-27 35.50 37.72 35.50 35.86 0.0M
2023-12-22 34.37 35.13 33.71 35.11 0.0M
2023-12-21 34.24 36.59 34.20 34.75 0.0M
2023-12-20 34.05 34.97 33.10 34.24 0.0M
2023-12-19 35.61 35.61 32.57 33.85 0.0M
2023-12-18 33.77 37.83 32.68 35.60 0.0M
2023-12-15 34.43 35.10 33.28 34.05 0.0M
2023-12-14 36.37 36.95 34.89 34.91 0.0M
2023-12-13 34.52 36.70 34.52 36.15 0.0M
2023-12-12 37.00 37.14 35.06 35.38 0.0M
2023-12-11 38.15 38.15 36.40 37.05 0.0M
2023-12-08 41.20 42.17 39.00 39.35 0.0M
2023-12-07 39.54 41.45 39.54 40.77 0.0M
2023-12-06 38.75 40.29 38.15 39.82 0.0M
2023-12-05 40.76 41.02 38.39 38.52 0.0M
2023-12-04 43.33 43.33 40.47 40.96 0.0M
2023-12-01 42.95 44.52 42.22 44.35 0.0M
2023-11-30 41.50 43.46 40.79 42.34 0.0M
2023-11-29 42.90 44.10 40.47 41.25 0.0M
2023-11-28 45.43 45.81 42.85 44.00 0.1M
2023-11-27 47.26 47.44 44.50 45.18 0.0M
2023-11-24 47.06 48.36 46.54 46.70 0.0M
2023-11-23 46.31 47.98 45.56 47.45 0.0M
2023-11-22 45.65 46.37 44.22 46.10 0.0M
2023-11-21 47.40 47.52 44.30 44.93 0.0M
2023-11-20 48.10 48.81 46.40 46.92 0.0M
2023-11-17 47.65 48.10 46.13 46.16 0.0M
2023-11-16 48.57 49.27 46.91 47.20 0.0M
2023-11-15 49.10 50.72 47.75 48.03 0.0M
2023-11-14 48.61 49.55 47.46 49.26 0.0M
2023-11-13 47.60 49.58 46.11 48.64 0.0M
2023-11-10 50.10 50.17 47.20 48.23 0.0M
2023-11-09 46.98 50.61 46.98 50.02 0.0M
2023-11-08 47.46 48.10 46.53 47.06 0.0M
2023-11-07 46.41 48.78 46.41 48.07 0.0M
2023-11-06 48.36 48.65 46.36 46.85 0.0M
2023-11-03 51.00 52.02 48.87 49.79 0.0M
2023-11-02 49.96 51.12 48.15 50.76 0.0M
2023-11-01 49.01 50.79 48.00 50.70 0.0M
2023-10-31 54.00 54.25 49.11 49.64 0.0M
2023-10-30 54.53 56.77 52.00 54.09 0.0M
2023-10-27 53.50 54.33 52.25 53.80 0.0M
2023-10-26 53.73 55.15 52.00 53.22 0.0M
2023-10-25 52.72 54.10 51.68 53.36 0.0M
2023-10-24 54.95 56.60 52.00 52.46 0.0M
2023-10-23 52.39 56.25 52.39 55.45 0.0M
2023-10-20 55.47 57.40 53.78 54.93 0.0M
2023-10-19 53.47 55.43 51.46 55.38 0.0M
2023-10-18 52.95 55.90 51.83 54.31 0.0M
2023-10-17 52.45 53.68 50.48 53.20 0.0M
2023-10-16 54.67 56.28 52.00 52.66 0.0M
2023-10-13 54.05 58.43 53.20 57.62 0.0M
2023-10-12 48.54 55.29 48.14 55.16 0.0M
2023-10-11 52.20 52.20 48.59 49.40 0.0M
2023-10-10 47.55 52.75 47.46 52.27 0.1M
2023-10-09 44.43 48.14 43.70 46.67 0.0M
2023-10-06 41.15 43.25 41.00 42.80 0.0M
2023-10-05 42.10 43.40 41.35 41.65 0.0M
2023-10-04 41.82 43.38 41.77 42.63 0.0M
2023-10-03 43.00 43.55 41.27 41.90 0.0M
2023-10-02 45.71 46.25 43.44 43.53 0.0M
2023-09-29 46.36 46.51 45.00 46.28 0.0M
2023-09-28 43.50 46.40 42.85 46.40 0.0M
2023-09-27 42.92 43.96 42.55 43.29 0.0M
2023-09-26 46.50 46.69 43.00 43.00 0.1M
2023-09-25 43.97 48.10 43.90 46.00 0.1M
2023-09-22 42.65 46.20 42.65 44.79 0.0M
2023-09-21 42.00 44.25 41.55 43.69 0.1M
2023-09-20 44.50 45.64 42.41 43.30 0.1M
2023-09-19 43.08 44.50 42.33 44.50 0.0M
2023-09-18 43.75 44.43 42.63 42.85 0.0M
2023-09-15 44.00 45.37 43.52 45.17 0.0M
2023-09-14 46.34 47.25 44.31 44.60 0.0M
2023-09-13 43.92 47.35 43.50 47.35 0.0M
2023-09-12 45.40 45.51 43.21 44.35 0.0M
2023-09-11 45.97 46.57 44.77 45.52 0.0M
2023-09-08 44.50 46.25 43.66 44.49 0.0M
2023-09-07 42.25 43.97 41.30 43.51 0.0M
2023-09-06 45.30 45.59 42.06 42.37 0.0M
2023-09-05 44.80 45.80 42.57 45.49 0.0M
2023-09-04 46.48 47.37 43.62 44.30 0.0M
2023-09-01 46.75 47.20 44.85 47.15 0.0M
2023-08-31 48.01 48.29 45.34 46.20 0.0M
2023-08-30 37.99 48.19 36.52 48.19 0.0M
2023-08-29 41.00 41.75 37.72 38.00 0.0M
2023-08-28 38.53 41.90 37.78 40.92 0.0M
2023-08-25 35.51 38.68 35.10 37.67 0.0M
2023-08-24 38.87 38.87 34.20 35.36 0.1M
2023-08-23 46.91 47.35 40.01 41.60 0.0M
2023-08-22 44.50 49.23 44.20 47.53 0.1M
2023-08-21 46.00 48.60 43.33 45.00 0.0M
2023-08-18 42.33 44.27 41.68 43.10 0.0M
2023-08-17 41.84 44.81 41.79 43.03 0.0M
2023-08-16 45.80 47.40 42.17 42.50 0.0M
2023-08-15 40.64 45.20 40.64 44.89 0.0M
2023-08-14 40.50 41.40 38.25 39.94 0.0M
2023-08-11 40.05 41.19 38.99 39.90 0.0M
2023-08-10 44.35 45.29 39.80 40.75 0.1M
2023-08-09 35.14 46.07 35.14 43.00 0.1M
2023-08-08 34.50 35.55 33.60 35.09 0.0M
2023-08-07 33.40 35.25 32.91 34.80 0.0M
2023-08-04 35.36 35.36 32.80 34.23 0.0M
2023-08-03 33.80 35.60 33.74 35.30 0.0M
2023-08-02 32.90 33.80 32.20 33.71 0.0M
2023-08-01 34.33 35.18 32.28 32.85 0.0M
2023-07-31 31.71 33.70 31.60 33.70 0.0M
2023-07-28 29.42 29.50 26.50 26.88 0.1M
2023-07-27 30.05 30.50 29.00 29.34 0.1M
2023-07-26 34.23 35.53 29.88 30.35 0.1M
2023-07-25 31.60 34.23 30.96 33.75 0.1M
2023-07-24 28.60 31.85 28.60 31.68 0.0M
2023-07-21 29.95 32.50 28.73 29.55 0.0M
2023-07-20 27.73 30.48 27.49 29.46 0.0M
2023-07-19 29.15 30.23 27.55 28.84 0.0M
2023-07-18 28.05 29.62 27.10 29.00 0.0M
2023-07-17 26.89 27.77 26.10 26.98 0.0M
2023-07-14 28.55 30.57 27.20 27.89 0.0M
2023-07-13 28.25 29.30 27.40 28.34 0.0M
2023-07-12 30.85 30.85 27.88 28.25 0.0M
2023-07-11 31.40 32.22 30.66 30.89 0.0M
2023-07-10 35.15 35.81 31.31 32.13 0.0M
2023-07-07 34.38 35.78 34.30 35.36 0.0M
2023-07-06 35.20 35.49 33.77 34.08 0.0M
2023-07-05 35.80 37.62 35.22 35.76 0.0M
2023-07-04 35.00 36.80 34.45 36.64 0.0M
2023-07-03 40.17 40.92 35.00 35.23 0.0M
2023-06-30 35.37 39.25 35.26 38.40 0.0M
2023-06-29 34.27 35.80 32.15 35.34 0.1M
2023-06-28 35.93 36.00 33.52 34.32 0.1M
2023-06-27 32.29 35.40 32.08 34.77 0.1M
2023-06-26 34.50 37.40 32.05 32.45 0.1M
2023-06-23 34.10 34.23 31.59 32.90 0.0M
2023-06-22 37.37 38.03 34.00 34.33 0.0M
2023-06-21 38.30 40.40 36.59 37.06 0.0M
2023-06-20 36.41 41.00 36.31 39.11 0.0M
2023-06-19 33.00 36.38 30.70 35.37 0.0M
2023-06-16 38.40 38.78 32.90 35.41 0.0M
2023-06-15 37.50 50.34 37.50 41.45 0.1M
2023-06-14 36.40 40.62 33.59 38.68 0.1M
2023-06-13 31.05 37.14 29.09 36.64 0.1M
2023-06-12 32.90 34.05 30.06 31.98 0.0M
2023-06-09 28.10 34.25 28.10 32.83 0.0M
2023-06-08 27.31 30.58 26.50 27.92 0.0M
2023-06-07 26.20 28.27 24.95 27.22 0.0M
2023-06-06 30.18 31.50 25.84 25.96 0.0M
2023-06-05 25.53 30.45 25.49 29.50 0.0M
2023-06-02 24.66 25.59 24.38 25.19 0.0M
2023-06-01 27.02 27.03 24.46 24.64 0.0M
2023-05-31 26.65 29.80 26.12 28.22 0.0M
2023-05-30 24.70 26.00 23.90 25.24 0.1M
2023-05-29 25.75 27.00 24.69 24.98 0.0M
2023-05-26 25.00 26.27 24.03 25.03 0.1M
2023-05-25 28.57 28.71 25.40 25.95 0.0M
2023-05-24 29.85 30.32 27.95 28.36 0.0M
2023-05-23 29.75 30.57 29.30 29.73 0.0M
2023-05-22 30.00 31.00 29.30 30.22 0.0M
2023-05-19 30.71 31.20 30.20 30.59 0.0M
2023-05-18 32.01 32.01 30.14 30.23 0.0M
2023-05-17 32.10 33.52 31.98 32.41 0.0M
2023-05-16 33.08 33.56 31.83 32.25 0.0M
2023-05-15 33.09 34.16 32.02 32.72 0.0M
2023-05-12 35.19 35.45 32.66 33.23 0.0M
2023-05-11 35.12 35.62 34.81 35.39 0.0M
2023-05-10 36.62 36.68 34.94 35.44 0.0M
2023-05-09 37.63 37.63 36.23 36.45 0.0M
2023-05-08 36.00 37.84 35.91 37.31 0.0M
2023-05-05 36.08 37.26 35.54 37.02 0.0M
2023-05-04 36.71 37.42 35.80 36.05 0.0M
2023-05-03 37.81 38.07 36.60 37.12 0.0M
2023-05-02 39.42 39.47 37.60 37.89 0.0M
2023-05-01 38.93 40.16 38.80 39.34 0.0M
2023-04-28 39.24 40.80 38.67 38.93 0.0M
2023-04-27 38.78 39.50 38.00 39.20 0.0M
2023-04-26 39.40 39.45 38.01 38.63 0.0M
2023-04-25 39.77 40.27 39.17 40.00 0.0M
2023-04-24 39.95 40.39 39.18 39.98 0.0M
2023-04-21 40.60 41.47 40.00 40.35 0.0M
2023-04-20 40.15 41.37 39.69 40.75 0.0M
2023-04-19 43.16 43.40 39.90 40.49 0.0M
2023-04-18 41.85 43.57 41.47 42.96 0.0M
2023-04-17 42.13 42.89 41.35 41.43 0.0M
2023-04-14 42.33 42.62 41.02 41.49 0.0M
2023-04-13 43.91 43.92 42.07 42.43 0.0M
2023-04-12 44.38 44.66 43.14 43.31 0.0M
2023-04-11 42.00 45.33 41.30 44.13 0.0M
2023-04-06 45.72 46.17 43.15 43.43 0.0M
2023-04-05 45.26 48.20 44.70 44.97 0.0M
2023-04-04 51.34 51.72 45.66 47.02 0.0M
2023-04-03 48.08 52.34 47.24 51.78 0.0M
2023-03-31 44.17 48.60 44.13 48.19 0.0M
2023-03-30 42.50 44.20 42.25 43.58 0.0M
2023-03-29 43.17 45.45 41.90 42.68 0.0M
2023-03-28 42.26 43.81 40.95 42.91 0.0M
2023-03-27 41.34 43.55 41.34 42.69 0.0M
2023-03-24 43.24 43.80 41.09 41.50 0.0M
2023-03-23 40.91 44.37 40.79 43.52 0.0M
2023-03-22 41.80 43.35 40.13 40.43 0.0M
2023-03-21 38.91 43.63 38.76 42.71 0.0M
2023-03-20 42.14 42.14 39.28 39.80 0.0M
2023-03-17 44.39 46.88 42.43 43.28 0.0M
2023-03-16 44.60 45.55 42.20 44.74 0.0M
2023-03-15 45.54 45.77 42.75 43.32 0.0M
2023-03-14 47.42 48.05 44.41 44.62 0.0M
2023-03-13 52.00 53.64 48.23 49.88 0.0M
2023-03-10 48.05 54.50 45.49 52.92 0.0M
2023-03-09 41.00 48.00 40.80 43.88 0.0M
2023-03-08 44.92 45.49 41.82 42.57 0.0M
2023-03-07 43.23 44.05 41.93 43.50 0.0M
2023-03-06 44.41 44.41 41.67 42.43 0.0M
2023-03-03 46.51 46.51 44.89 45.14 0.0M
2023-03-02 47.85 48.48 46.64 46.87 0.0M
2023-03-01 47.30 48.45 46.92 47.21 0.0M
2023-02-28 47.83 48.90 46.42 46.90 0.0M
2023-02-27 50.90 50.90 47.10 47.42 0.0M
2023-02-24 51.00 52.78 50.39 50.78 0.0M
2023-02-23 49.74 51.30 49.01 50.65 0.0M
2023-02-22 49.90 50.84 49.13 50.38 0.0M
2023-02-21 50.08 50.08 47.80 48.64 0.0M
2023-02-20 50.00 51.90 48.78 49.94 0.0M
2023-02-17 51.10 51.50 48.70 49.62 0.0M
2023-02-16 54.20 54.65 51.92 52.33 0.0M
2023-02-15 53.00 54.90 52.80 54.70 0.0M
2023-02-14 51.97 53.93 51.97 52.59 0.0M
2023-02-13 53.21 53.22 51.90 52.28 0.0M
2023-02-10 54.48 55.73 53.41 54.58 0.0M
2023-02-09 55.00 56.40 53.48 53.70 0.0M
2023-02-08 56.00 56.95 53.83 54.74 0.0M
2023-02-07 58.02 59.55 55.41 56.38 0.0M
2023-02-06 58.27 59.36 56.91 59.06 0.0M
2023-02-03 58.85 60.84 57.05 58.97 0.0M
2023-02-02 59.35 60.70 56.77 58.30 0.0M
2023-02-01 59.32 60.97 56.04 60.45 0.0M
2023-01-31 58.00 61.92 57.25 58.27 0.0M
2023-01-30 54.00 58.75 53.75 55.12 0.0M
2023-01-27 53.25 56.70 52.50 55.45 0.0M
2023-01-26 58.48 60.00 54.20 55.17 0.0M
2023-01-25 58.00 58.80 55.47 57.13 0.0M
2023-01-24 61.50 61.73 58.50 59.02 0.0M
2023-01-23 68.52 69.80 62.25 66.66 0.0M
2023-01-20 61.34 68.55 59.10 67.27 0.0M
2023-01-19 65.00 65.75 58.40 61.16 0.0M
2023-01-18 59.44 63.80 57.00 62.02 0.0M
2023-01-17 57.65 61.00 52.15 60.54 0.0M
2023-01-16 63.50 64.00 54.96 56.02 0.0M
2023-01-13 70.30 70.40 63.11 65.06 0.0M
2023-01-12 68.72 71.36 66.07 67.66 0.0M
2023-01-11 71.33 72.52 65.47 66.23 0.0M
2023-01-10 73.50 76.79 69.37 71.03 0.0M
2023-01-09 74.42 76.95 68.95 75.32 0.0M
2023-01-06 70.25 78.86 69.11 70.73 0.0M
2023-01-05 66.75 74.22 64.63 73.19 0.0M
2023-01-04 70.50 73.33 65.35 66.14 0.0M
2023-01-03 78.00 79.16 72.54 74.19 0.0M
2023-01-02 76.00 83.31 74.50 79.40 0.0M