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
2022-12-30 86.82 86.86 76.00 78.80 0.0M
2022-12-29 87.55 89.73 85.63 87.95 0.0M
2022-12-28 82.44 87.70 81.90 85.93 0.0M
2022-12-27 85.60 87.36 82.35 84.27 0.0M
2022-12-23 90.50 90.50 86.25 87.82 0.0M
2022-12-22 93.67 97.59 93.19 94.15 0.0M
2022-12-21 99.53 101.32 99.22 100.11 0.0M
2022-12-20 109.76 115.77 103.94 107.69 0.0M
2022-12-19 114.62 114.62 108.03 109.97 0.0M
2022-12-16 127.25 128.67 115.81 116.39 0.0M
2022-12-15 134.38 135.60 132.50 134.02 0.0M
2022-12-14 135.57 136.64 129.12 131.75 0.0M
2022-12-13 139.50 142.69 137.10 138.16 0.0M
2022-12-12 133.37 140.03 129.06 138.25 0.0M
2022-12-09 141.12 147.09 136.03 140.20 0.0M
2022-12-08 156.47 156.84 136.00 139.39 0.0M
2022-12-07 139.17 150.24 139.17 149.44 0.0M
2022-12-06 138.65 141.38 135.34 139.21 0.0M
2022-12-05 143.37 143.37 133.60 135.77 0.0M
2022-12-02 131.23 139.76 126.33 136.93 0.0M
2022-12-01 151.79 160.25 137.70 139.79 0.0M
2022-11-30 137.84 148.32 137.84 144.95 0.0M
2022-11-29 130.25 137.54 130.25 136.62 0.0M
2022-11-28 131.18 131.85 123.00 129.19 0.0M
2022-11-25 131.35 132.82 127.40 131.19 0.0M
2022-11-24 135.37 136.44 128.03 131.37 0.0M
2022-11-23 136.95 142.09 130.99 137.07 0.0M
2022-11-22 129.25 134.19 123.00 129.41 0.0M
2022-11-21 125.00 128.88 121.92 124.27 0.0M
2022-11-18 122.16 125.00 117.17 124.43 0.0M
2022-11-17 113.00 126.09 113.00 122.10 0.0M
2022-11-16 125.52 131.69 116.67 123.22 0.0M
2022-11-15 130.54 134.94 128.75 132.23 0.0M
2022-11-14 111.00 125.50 109.60 121.92 0.0M
2022-11-11 116.00 116.00 106.91 108.27 0.0M
2022-11-10 124.69 124.69 118.00 122.22 0.0M
2022-11-09 125.72 127.70 120.00 122.34 0.0M
2022-11-08 124.24 129.66 122.49 127.98 0.0M
2022-11-07 118.77 125.03 118.77 122.31 0.0M
2022-11-04 137.80 138.15 123.95 125.40 0.0M
2022-11-03 142.50 144.95 132.34 133.29 0.0M
2022-11-02 128.00 142.21 127.00 133.91 0.0M
2022-11-01 127.16 130.91 123.00 124.28 0.0M
2022-10-31 140.78 140.78 128.10 130.54 0.0M
2022-10-28 149.26 152.71 145.00 145.66 0.0M
2022-10-27 142.91 146.89 140.47 143.47 0.0M
2022-10-26 140.15 143.15 140.00 142.26 0.0M
2022-10-25 143.00 147.00 140.81 144.31 0.0M
2022-10-24 145.80 147.75 139.91 146.53 0.0M
2022-10-21 148.34 155.00 145.09 152.70 0.0M
2022-10-20 144.38 162.72 142.75 158.66 0.0M
2022-10-19 146.93 153.22 138.00 142.29 0.0M
2022-10-18 154.75 157.50 143.52 147.81 0.0M
2022-10-17 157.50 164.59 156.75 158.87 0.0M
2022-10-14 169.32 170.25 161.87 163.26 0.0M
2022-10-13 177.25 188.47 170.65 171.99 0.0M
2022-10-12 176.54 179.96 174.62 177.62 0.0M
2022-10-11 180.12 185.00 174.28 177.74 0.0M
2022-10-10 162.32 202.24 161.37 174.72 0.0M
2022-10-07 172.00 177.78 169.28 171.04 0.0M
2022-10-06 190.31 193.75 178.17 186.96 0.0M
2022-10-05 166.27 191.21 166.19 185.82 0.0M
2022-10-04 172.00 183.22 169.47 172.15 0.0M
2022-10-03 187.10 190.31 178.71 179.85 0.0M
2022-09-30 207.28 207.28 194.07 197.26 0.0M
2022-09-29 224.95 225.94 204.03 209.76 0.0M
2022-09-28 232.53 233.95 213.75 229.43 0.0M
2022-09-27 205.74 235.43 202.09 210.33 0.0M
2022-09-26 199.50 202.50 193.00 198.86 0.0M
2022-09-23 207.42 212.57 201.00 208.09 0.0M
2022-09-22 209.40 218.88 206.06 208.20 0.0M
2022-09-21 221.38 231.54 200.15 208.94 0.0M
2022-09-20 198.56 214.90 196.50 209.84 0.0M
2022-09-19 191.22 204.50 189.93 200.56 0.0M
2022-09-16 217.61 219.00 199.91 203.81 0.0M
2022-09-15 242.59 255.41 223.19 225.97 0.0M
2022-09-14 207.00 237.00 206.50 226.15 0.0M
2022-09-13 196.00 211.74 190.75 205.91 0.0M
2022-09-12 199.50 204.38 197.00 199.29 0.0M
2022-09-09 216.11 219.00 207.51 215.49 0.0M
2022-09-08 210.81 230.72 199.50 226.43 0.0M
2022-09-07 237.79 244.00 211.68 220.06 0.0M
2022-09-06 225.00 246.25 222.80 244.75 0.0M
2022-09-05 264.99 289.02 247.74 251.77 0.0M
2022-09-02 229.81 235.80 207.98 219.34 0.0M
2022-09-01 227.72 253.00 225.88 245.30 0.0M
2022-08-31 277.00 283.19 232.69 239.45 0.0M
2022-08-30 299.00 299.00 257.33 270.40 0.0M
2022-08-29 338.18 340.42 296.26 297.81 0.0M
2022-08-26 311.78 352.00 302.12 349.87 0.0M
2022-08-25 313.00 330.63 311.10 328.31 0.0M
2022-08-24 283.00 309.05 270.18 298.01 0.0M
2022-08-23 282.68 284.00 268.95 276.12 0.0M
2022-08-22 285.50 300.75 272.01 282.48 0.0M
2022-08-19 241.50 267.85 241.50 250.67 0.0M
2022-08-18 237.26 248.22 233.95 246.78 0.0M
2022-08-17 241.75 246.09 229.00 232.39 0.0M
2022-08-16 240.00 257.43 231.29 233.95 0.0M
2022-08-15 215.85 237.15 215.85 227.03 0.0M
2022-08-12 210.88 217.31 209.85 213.41 0.0M
2022-08-11 216.25 223.01 213.16 215.02 0.0M
2022-08-10 200.00 211.77 200.00 209.95 0.0M
2022-08-09 191.09 199.62 191.09 195.66 0.0M
2022-08-08 198.88 200.03 192.70 194.32 0.0M
2022-08-05 203.80 203.80 195.06 197.57 0.0M
2022-08-04 197.14 202.50 192.24 198.79 0.0M
2022-08-03 205.00 207.68 197.06 199.05 0.0M
2022-08-02 206.50 210.65 200.85 204.54 0.0M
2022-08-01 198.82 202.75 198.00 201.01 0.0M
2022-07-29 200.04 201.15 190.30 191.73 0.0M
2022-07-28 202.00 208.40 198.75 199.32 0.0M
2022-07-27 231.34 231.34 195.62 205.83 0.0M
2022-07-26 190.25 217.00 190.25 203.06 0.0M
2022-07-25 171.09 181.69 167.19 179.96 0.0M
2022-07-22 169.19 169.98 166.50 164.40 0.0M
2022-07-21 158.43 161.80 152.32 159.82 0.0M
2022-07-20 164.30 168.10 158.67 162.92 0.0M
2022-07-19 165.48 172.31 161.00 161.86 0.0M
2022-07-18 168.84 168.84 161.69 163.94 0.0M
2022-07-15 177.60 177.66 163.28 164.86 0.0M
2022-07-14 184.85 184.85 179.13 180.37 0.0M
2022-07-13 184.84 187.68 183.34 184.72 0.0M
2022-07-12 176.38 182.62 175.62 178.42 0.0M
2022-07-11 174.96 178.06 167.98 169.23 0.0M
2022-07-08 174.50 188.13 168.00 178.83 0.0M
2022-07-07 178.84 189.60 177.56 186.14 0.0M
2022-07-06 158.00 178.41 157.15 173.58 0.0M
2022-07-05 173.00 175.40 164.09 167.40 0.0M
2022-07-04 156.12 170.16 155.97 164.85 0.0M
2022-07-01 153.37 154.57 149.70 153.65 0.0M
2022-06-30 146.94 152.16 146.94 149.52 0.0M
2022-06-29 137.65 144.72 137.21 142.85 0.0M
2022-06-28 132.53 135.38 130.70 133.60 0.0M
2022-06-27 134.15 135.64 133.03 133.74 0.0M
2022-06-24 135.00 136.72 131.92 132.48 0.0M
2022-06-23 132.50 139.89 132.50 136.46 0.0M
2022-06-22 130.00 133.06 128.80 130.20 0.0M
2022-06-21 127.70 129.09 123.81 127.58 0.0M
2022-06-20 124.50 127.72 122.69 122.49 0.0M
2022-06-17 127.50 133.21 117.92 119.28 0.0M
2022-06-16 133.00 145.71 120.72 126.10 0.0M
2022-06-15 105.88 121.32 101.86 120.79 0.0M
2022-06-14 95.00 105.20 95.00 102.33 0.0M
2022-06-13 90.70 91.73 90.67 91.05 0.0M
2022-06-10 92.52 92.52 90.51 90.90 0.0M
2022-06-09 97.00 97.20 91.25 91.84 0.0M
2022-06-08 88.00 88.81 87.33 88.50 0.0M
2022-06-07 89.50 90.25 88.00 88.49 0.0M
2022-06-06 91.67 92.00 89.50 90.68 0.0M
2022-06-03 93.25 93.47 91.00 91.14 0.0M
2022-06-02 92.50 93.59 92.00 93.28 0.0M
2022-06-01 93.00 94.10 91.21 92.06 0.0M
2022-05-31 97.50 98.59 97.10 97.49 0.0M
2022-05-30 94.02 95.43 91.22 93.19 0.0M
2022-05-27 89.65 95.38 88.70 93.74 0.0M
2022-05-26 91.61 92.92 90.29 91.79 0.0M
2022-05-25 90.61 94.47 88.83 93.59 0.0M
2022-05-24 91.00 91.85 88.40 89.45 0.0M
2022-05-23 88.73 90.54 87.35 87.62 0.0M
2022-05-20 93.00 94.80 90.72 91.47 0.0M
2022-05-19 98.84 98.85 93.50 95.42 0.0M
2022-05-18 100.00 102.60 97.72 99.12 0.0M
2022-05-17 94.98 101.36 91.50 99.38 0.0M
2022-05-16 98.69 98.95 94.79 95.55 0.0M
2022-05-13 106.23 107.50 99.02 100.02 0.0M
2022-05-12 105.40 115.30 105.05 108.90 0.0M
2022-05-11 99.00 99.19 93.80 96.19 0.0M
2022-05-10 91.75 101.20 91.58 99.77 0.0M
2022-05-09 98.93 98.93 94.11 95.16 0.0M
2022-05-06 108.55 108.55 100.00 102.23 0.0M
2022-05-05 105.81 111.47 104.92 106.47 0.0M
2022-05-04 98.81 106.06 98.81 103.70 0.0M
2022-05-03 95.40 102.40 95.40 98.86 0.0M
2022-05-02 96.60 98.00 94.50 96.06 0.0M
2022-04-29 100.00 104.56 96.85 98.22 0.0M
2022-04-28 101.69 105.34 97.50 99.01 0.0M
2022-04-27 112.38 112.38 104.84 106.92 0.0M
2022-04-26 90.90 106.08 89.90 102.13 0.0M
2022-04-25 97.08 97.45 93.10 92.83 0.0M
2022-04-22 98.80 98.97 94.24 95.02 0.0M
2022-04-21 96.32 102.83 96.18 99.96 0.0M
2022-04-20 94.69 99.58 92.28 94.06 0.0M
2022-04-19 93.42 95.25 92.38 93.81 0.0M
2022-04-14 100.31 102.00 89.06 95.83 0.0M
2022-04-13 104.00 106.32 103.97 105.41 0.0M
2022-04-12 103.34 104.31 102.20 102.79 0.0M
2022-04-11 103.00 103.02 99.90 100.88 0.0M
2022-04-08 108.92 108.92 103.22 104.47 0.0M
2022-04-07 106.56 107.50 104.12 105.01 0.0M
2022-04-06 108.29 111.05 106.92 107.43 0.0M
2022-04-05 109.38 111.09 104.77 108.74 0.0M
2022-04-04 111.31 111.31 106.94 109.27 0.0M
2022-04-01 120.94 121.03 109.94 111.56 0.0M
2022-03-31 117.00 125.00 113.25 124.38 0.0M
2022-03-30 121.00 123.10 114.77 118.11 0.0M
2022-03-29 110.00 113.81 106.11 108.50 0.0M