ICE Dutch TTF Natural Gas Futures

🏛️ 美国 →
33.74
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 33.83 33.83 33.44 33.74 0.0M
2025-09-25 33.28 33.69 33.25 33.48 0.0M
2025-09-24 33.41 33.49 32.98 33.04 0.0M
2025-09-23 33.07 33.53 32.98 33.35 0.0M
2025-09-22 33.33 33.68 32.99 33.04 0.0M
2025-09-19 34.02 34.18 33.43 33.57 0.0M
2025-09-18 33.94 34.28 33.90 34.17 0.0M
2025-09-17 34.17 34.17 33.74 33.82 0.0M
2025-09-16 33.49 33.90 33.15 33.80 0.0M
2025-09-15 33.90 33.90 33.37 33.62 0.0M
2025-09-12 33.60 34.25 33.42 34.02 0.0M
2025-09-11 34.35 34.47 33.61 33.69 0.0M
2025-09-10 34.12 34.62 33.97 34.30 0.0M
2025-09-09 34.61 34.61 33.40 34.15 0.0M
2025-09-08 33.48 34.44 33.48 34.31 0.0M
2025-09-05 33.73 34.07 33.24 33.37 0.0M
2025-09-04 33.35 34.02 33.17 33.77 0.0M
2025-09-03 33.40 33.81 32.86 33.51 0.0M
2025-09-02 33.77 34.05 33.04 33.22 0.0M
2025-09-01 33.11 33.78 32.89 33.44 0.0M
2025-08-29 32.98 33.33 32.66 33.00 0.0M
2025-08-28 33.50 33.51 32.31 32.89 0.0M
2025-08-27 34.51 34.61 33.51 33.76 0.0M
2025-08-26 35.04 35.04 34.41 34.55 0.0M
2025-08-25 34.65 35.12 34.25 34.99 0.0M
2025-08-22 34.76 35.00 34.40 34.83 0.0M
2025-08-21 33.80 34.81 33.00 34.64 0.0M
2025-08-20 32.80 33.87 32.80 33.54 0.0M
2025-08-19 32.58 33.18 32.53 32.96 0.0M
2025-08-18 32.49 33.15 32.10 32.98 0.0M
2025-08-15 34.01 34.07 32.58 32.79 0.0M
2025-08-14 34.40 34.45 33.65 33.90 0.0M
2025-08-13 34.36 34.53 34.16 34.26 0.0M
2025-08-12 34.78 34.78 34.02 34.14 0.0M
2025-08-11 33.99 34.82 33.94 34.65 0.0M
2025-08-08 34.54 35.16 33.94 34.19 0.0M
2025-08-07 34.82 34.98 34.61 34.74 0.0M
2025-08-06 35.99 36.03 34.98 35.11 0.0M
2025-08-05 35.81 36.22 35.64 36.14 0.0M
2025-08-04 35.72 36.17 35.46 36.09 0.0M
2025-08-01 36.95 36.95 35.60 35.81 0.0M
2025-07-31 36.93 37.12 36.30 36.95 0.0M
2025-07-30 36.62 36.78 35.51 36.49 0.0M
2025-07-29 35.03 36.23 35.03 36.05 0.0M
2025-07-28 34.43 35.26 34.11 35.01 0.0M
2025-07-25 34.21 34.70 33.93 34.52 0.0M
2025-07-24 34.41 34.81 34.00 34.26 0.0M
2025-07-23 34.95 35.31 34.26 34.34 0.0M
2025-07-22 34.79 35.07 34.56 34.68 0.0M
2025-07-21 35.23 35.43 34.70 34.75 0.0M
2025-07-18 35.92 36.27 35.09 35.24 0.0M
2025-07-17 36.51 36.70 35.82 35.89 0.0M
2025-07-16 36.19 36.60 35.93 36.30 0.0M
2025-07-15 36.69 36.69 35.92 36.16 0.0M
2025-07-14 36.99 37.71 36.70 37.00 0.0M
2025-07-11 36.83 37.21 36.39 37.09 0.0M
2025-07-10 36.55 37.05 36.53 36.84 0.0M
2025-07-09 36.40 36.59 36.11 36.17 0.0M
2025-07-08 35.84 36.32 35.58 35.97 0.0M
2025-07-07 35.53 36.15 35.32 35.75 0.0M
2025-07-04 35.69 36.05 35.49 35.69 0.0M
2025-07-03 35.66 36.19 35.53 35.74 0.0M
2025-07-02 35.66 36.23 35.37 35.69 0.0M
2025-07-01 35.16 35.79 34.62 35.49 0.0M
2025-06-30 35.30 35.42 34.56 34.84 0.0M
2025-06-27 35.34 35.71 34.46 34.70 0.0M
2025-06-26 36.69 37.14 35.18 35.63 0.0M
2025-06-25 36.55 37.44 36.54 36.91 0.0M
2025-06-24 37.55 38.18 36.42 36.97 0.0M
2025-06-23 44.08 44.12 41.51 41.73 0.0M
2025-06-20 41.92 42.62 40.99 42.36 0.0M
2025-06-19 40.93 43.07 40.63 42.84 0.0M
2025-06-18 40.57 41.38 39.74 39.87 0.0M
2025-06-17 39.30 40.69 39.15 40.35 0.0M
2025-06-16 39.19 40.57 38.34 38.92 0.0M
2025-06-13 38.64 39.50 37.97 38.85 0.0M
2025-06-12 37.28 37.44 36.64 37.18 0.0M
2025-06-11 35.80 37.05 35.80 36.87 0.0M
2025-06-10 36.59 36.59 35.55 35.73 0.0M
2025-06-09 37.42 37.42 36.42 36.60 0.0M
2025-06-06 37.52 37.72 36.76 37.15 0.0M
2025-06-05 36.80 37.53 36.64 37.28 0.0M
2025-06-04 37.05 37.37 36.30 36.58 0.0M
2025-06-03 36.16 37.03 35.95 36.81 0.0M
2025-06-02 34.78 36.40 34.70 35.95 0.0M
2025-05-30 36.02 36.37 34.85 35.17 0.0M
2025-05-29 37.52 37.74 35.73 36.04 0.0M
2025-05-28 37.26 37.78 37.03 37.36 0.0M
2025-05-27 37.71 38.50 37.08 37.62 0.0M
2025-05-26 37.55 38.09 37.33 37.93 0.0M
2025-05-23 37.26 37.45 36.04 37.14 0.0M
2025-05-22 36.93 37.71 36.71 36.93 0.0M
2025-05-21 37.70 38.32 37.02 37.19 0.0M
2025-05-20 35.91 37.66 35.89 37.48 0.0M
2025-05-19 35.92 36.12 35.43 35.85 0.0M
2025-05-16 36.42 36.59 35.45 35.84 0.0M
2025-05-15 36.01 36.30 35.17 36.00 0.0M
2025-05-14 36.46 36.47 35.25 35.80 0.0M
2025-05-13 35.95 36.77 35.65 36.39 0.0M
2025-05-12 35.30 36.95 35.25 36.04 0.0M
2025-05-09 36.37 36.60 34.98 35.32 0.0M
2025-05-08 34.86 36.40 34.82 35.99 0.0M
2025-05-07 35.76 36.18 34.89 35.27 0.0M
2025-05-06 33.77 35.79 33.71 35.44 0.0M
2025-05-05 33.08 33.79 32.98 33.60 0.0M
2025-05-02 32.80 34.25 32.80 33.70 0.0M
2025-05-01 32.91 33.02 32.29 32.86 0.0M
2025-04-30 31.83 33.50 31.83 32.95 0.0M
2025-04-29 32.23 32.57 31.64 32.22 0.0M
2025-04-28 32.25 33.13 31.98 32.80 0.0M
2025-04-25 33.71 34.08 32.24 32.80 0.0M
2025-04-24 34.08 34.60 33.40 33.92 0.0M
2025-04-23 34.70 35.37 34.23 34.54 0.0M
2025-04-22 35.68 36.13 34.37 34.66 0.0M
2025-04-17 36.03 36.27 35.72 36.14 0.0M
2025-04-16 34.72 36.12 34.36 35.77 0.0M
2025-04-15 35.47 36.00 34.66 35.02 0.0M
2025-04-14 34.29 35.32 34.27 35.03 0.0M
2025-04-11 33.41 34.73 33.41 34.06 0.0M
2025-04-10 36.85 36.89 33.70 33.87 0.0M
2025-04-09 34.81 36.06 33.99 34.34 0.0M
2025-04-08 37.43 37.68 36.20 36.96 0.0M
2025-04-07 35.94 39.52 34.32 37.82 0.0M
2025-04-04 40.07 40.26 35.86 37.21 0.0M
2025-04-03 40.99 41.31 39.20 39.91 0.0M
2025-04-02 43.30 43.88 41.73 42.04 0.0M
2025-04-01 41.40 43.47 41.22 43.08 0.0M
2025-03-31 41.30 41.98 40.62 41.46 0.0M
2025-03-28 41.75 41.86 40.82 41.16 0.0M
2025-03-27 41.45 42.15 40.90 41.66 0.0M
2025-03-26 41.34 41.90 40.91 41.37 0.0M
2025-03-25 42.29 43.39 41.50 41.99 0.0M
2025-03-24 43.04 43.37 41.70 43.14 0.0M
2025-03-21 44.97 45.74 42.41 42.99 0.0M
2025-03-20 43.99 44.40 42.81 42.99 0.0M
2025-03-19 42.36 44.08 41.92 43.43 0.0M
2025-03-18 41.49 41.82 39.92 40.82 0.0M
2025-03-17 42.03 42.03 40.30 41.32 0.0M
2025-03-14 40.86 42.85 40.85 42.20 0.0M
2025-03-13 41.72 43.45 40.10 41.91 0.0M
2025-03-12 41.68 43.25 41.14 42.15 0.0M
2025-03-11 41.28 43.68 40.85 42.66 0.0M
2025-03-10 39.80 41.36 39.69 41.23 0.0M
2025-03-07 37.99 41.64 36.57 40.01 0.0M
2025-03-06 41.51 42.29 37.70 38.37 0.0M
2025-03-05 42.69 44.00 41.00 41.63 0.0M
2025-03-04 45.64 45.67 42.58 43.54 0.0M
2025-03-03 46.41 47.47 44.64 45.27 0.0M
2025-02-28 45.87 46.70 44.13 44.48 0.0M
2025-02-27 41.17 45.79 41.17 45.31 0.0M
2025-02-26 43.81 44.63 41.13 41.65 0.0M
2025-02-25 47.34 47.40 43.89 44.60 0.0M
2025-02-24 46.73 47.79 45.22 47.53 0.0M
2025-02-21 47.70 48.57 46.35 47.64 0.0M
2025-02-20 46.91 48.85 46.90 47.76 0.0M
2025-02-19 50.11 50.80 47.23 48.54 0.0M
2025-02-18 47.63 50.13 46.91 49.47 0.0M
2025-02-17 49.60 50.94 47.60 48.16 0.0M
2025-02-14 50.57 51.55 48.13 50.64 0.0M
2025-02-13 53.95 54.41 50.42 51.20 0.0M
2025-02-12 55.46 56.57 54.00 55.55 0.0M
2025-02-11 56.78 58.68 55.77 57.24 0.0M
2025-02-10 56.30 57.72 56.22 57.03 0.0M
2025-02-07 53.54 55.39 53.06 55.01 0.0M
2025-02-06 53.13 54.91 53.03 53.90 0.0M
2025-02-05 51.82 53.20 51.71 52.75 0.0M
2025-02-04 52.66 53.01 50.72 51.56 0.0M
2025-02-03 53.98 54.19 52.45 53.34 0.0M
2025-01-31 51.72 53.50 51.72 53.00 0.0M
2025-01-30 51.01 52.07 50.31 51.22 0.0M
2025-01-29 49.23 51.34 48.96 51.00 0.0M
2025-01-28 48.24 49.01 48.02 48.35 0.0M
2025-01-27 49.16 49.29 47.81 48.16 0.0M
2025-01-24 49.69 49.96 48.23 49.71 0.0M
2025-01-23 49.16 50.27 48.59 49.19 0.0M
2025-01-22 49.73 50.75 48.46 48.63 0.0M
2025-01-21 47.75 50.01 47.38 49.76 0.0M
2025-01-20 46.76 48.03 46.21 47.74 0.0M
2025-01-17 46.53 47.47 45.90 47.06 0.0M
2025-01-16 46.39 46.65 45.79 46.40 0.0M
2025-01-15 47.78 47.79 46.50 47.02 0.0M
2025-01-14 48.57 48.62 46.43 47.06 0.0M
2025-01-13 46.70 48.70 46.70 48.42 0.0M
2025-01-10 44.97 46.02 43.60 45.22 0.0M
2025-01-09 44.70 45.45 43.99 45.12 0.0M
2025-01-08 47.83 47.83 44.93 45.45 0.0M
2025-01-07 46.74 47.79 45.82 47.34 0.0M
2025-01-06 48.48 48.73 46.76 47.06 0.0M
2025-01-03 49.48 49.58 48.55 48.93 0.0M
2025-01-02 49.21 50.03 47.79 49.48 0.0M