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
2023-12-29 33.28 33.86 31.39 31.80 0.0M
2023-12-28 34.27 34.51 32.92 33.49 0.0M
2023-12-27 35.36 37.03 35.24 35.30 0.0M
2023-12-22 34.33 34.64 33.43 34.46 0.0M
2023-12-21 34.27 36.05 33.83 34.37 0.0M
2023-12-20 34.15 34.62 32.87 33.98 0.0M
2023-12-19 34.83 34.94 32.38 33.81 0.0M
2023-12-18 33.97 37.40 32.72 35.37 0.0M
2023-12-15 34.14 34.78 33.21 33.93 0.0M
2023-12-14 36.00 36.05 34.72 34.72 0.0M
2023-12-13 34.84 36.17 34.55 35.99 0.0M
2023-12-12 36.02 36.68 34.70 34.87 0.0M
2023-12-11 37.18 37.18 36.07 36.65 0.0M
2023-12-08 40.67 41.40 38.53 38.86 0.0M
2023-12-07 38.97 40.69 38.95 39.97 0.0M
2023-12-06 38.25 39.62 37.51 39.07 0.0M
2023-12-05 40.24 40.24 37.87 38.08 0.0M
2023-12-04 41.56 41.68 39.95 40.30 0.0M
2023-12-01 42.20 43.60 41.44 43.48 0.0M
2023-11-30 40.34 42.46 39.96 41.51 0.0M
2023-11-29 43.35 44.14 40.33 40.33 0.0M
2023-11-28 45.82 45.82 43.02 44.14 0.0M
2023-11-27 47.17 47.17 44.65 45.27 0.0M
2023-11-24 47.03 48.39 46.52 46.70 0.0M
2023-11-23 46.97 48.02 45.64 47.37 0.0M
2023-11-22 45.65 46.44 44.40 46.22 0.0M
2023-11-21 47.33 47.57 44.54 45.22 0.0M
2023-11-20 48.84 48.84 46.40 47.01 0.0M
2023-11-17 47.52 48.20 46.25 46.27 0.0M
2023-11-16 48.43 49.33 47.06 47.32 0.0M
2023-11-15 50.00 50.71 47.84 48.30 0.0M
2023-11-14 48.20 49.62 47.40 49.15 0.0M
2023-11-13 47.88 49.45 46.14 48.54 0.0M
2023-11-10 49.52 50.00 47.29 48.26 0.0M
2023-11-09 47.58 50.55 47.58 49.91 0.0M
2023-11-08 47.82 48.00 46.53 47.27 0.0M
2023-11-07 46.74 48.82 46.66 48.13 0.0M
2023-11-06 48.24 48.62 46.55 46.99 0.0M
2023-11-03 50.70 51.85 48.93 49.95 0.0M
2023-11-02 49.34 51.02 48.23 50.78 0.0M
2023-11-01 48.79 50.74 48.25 50.74 0.0M
2023-10-31 53.54 53.61 49.15 49.75 0.0M
2023-10-30 57.13 58.57 54.10 54.10 0.0M
2023-10-27 55.34 56.35 54.45 56.13 0.0M
2023-10-26 56.51 56.72 54.12 55.27 0.0M
2023-10-25 55.25 56.00 53.75 55.70 0.0M
2023-10-24 57.34 58.71 54.25 54.84 0.0M
2023-10-23 55.31 58.73 55.24 58.48 0.0M
2023-10-20 58.25 58.88 56.22 57.48 0.0M
2023-10-19 56.61 57.78 54.04 57.78 0.0M
2023-10-18 54.17 57.72 54.04 56.54 0.0M
2023-10-17 54.58 55.42 52.73 55.40 0.0M
2023-10-16 55.40 58.00 54.13 54.75 0.0M
2023-10-13 55.72 60.00 55.24 58.85 0.0M
2023-10-12 50.77 56.88 50.77 56.79 0.0M
2023-10-11 53.34 53.79 50.84 51.62 0.0M
2023-10-10 50.56 54.27 49.52 54.15 0.0M
2023-10-09 47.50 50.03 46.25 48.75 0.0M
2023-10-06 43.80 45.77 43.80 45.41 0.0M
2023-10-05 44.95 45.73 44.01 44.43 0.0M
2023-10-04 44.65 45.77 44.51 45.15 0.0M
2023-10-03 45.48 45.89 44.00 44.81 0.0M
2023-10-02 47.90 47.97 46.00 46.00 0.0M
2023-09-29 48.20 48.53 47.37 48.53 0.0M
2023-09-28 49.25 49.71 47.85 48.47 0.0M
2023-09-27 48.53 49.20 48.34 48.73 0.0M
2023-09-26 50.68 51.29 48.45 48.50 0.0M
2023-09-25 50.50 52.76 50.39 51.00 0.0M
2023-09-22 49.10 51.14 49.10 50.75 0.0M
2023-09-21 49.14 50.50 48.55 50.07 0.0M
2023-09-20 51.68 52.20 49.57 50.28 0.0M
2023-09-19 50.04 51.60 49.80 51.34 0.0M
2023-09-18 50.40 51.75 50.23 50.26 0.0M
2023-09-15 51.18 52.46 51.08 52.25 0.0M
2023-09-14 53.26 53.97 51.56 51.87 0.0M
2023-09-13 51.08 53.90 51.08 53.90 0.0M
2023-09-12 52.56 52.56 50.40 51.79 0.0M
2023-09-11 53.25 53.25 51.61 52.65 0.0M
2023-09-08 53.30 53.48 50.66 51.71 0.0M
2023-09-07 50.37 51.77 49.45 51.61 0.0M
2023-09-06 53.15 53.15 50.20 50.46 0.0M
2023-09-05 53.00 53.54 50.52 53.31 0.0M
2023-09-04 54.30 54.38 51.66 52.16 0.0M
2023-09-01 53.55 54.29 52.33 54.29 0.0M
2023-08-31 54.76 54.80 52.49 53.15 0.0M
2023-08-30 51.51 54.71 50.90 54.71 0.0M
2023-08-29 54.40 54.54 51.74 52.15 0.0M
2023-08-28 51.25 54.95 51.00 54.34 0.0M
2023-08-25 49.72 51.95 49.48 51.08 0.0M
2023-08-24 52.00 52.09 49.49 49.64 0.0M
2023-08-23 58.22 59.28 54.02 55.24 0.0M
2023-08-22 57.66 60.63 56.76 59.50 0.0M
2023-08-21 58.09 58.25 56.28 57.36 0.0M
2023-08-18 55.91 56.94 55.03 56.59 0.0M
2023-08-17 55.37 57.05 54.54 55.21 0.0M
2023-08-16 57.60 58.60 54.00 54.85 0.0M
2023-08-15 52.87 57.01 52.77 56.89 0.0M
2023-08-14 52.55 53.14 50.80 52.10 0.0M
2023-08-11 51.78 52.14 50.76 51.75 0.0M
2023-08-10 53.60 54.00 50.50 51.63 0.0M
2023-08-09 48.75 55.13 48.54 52.27 0.0M
2023-08-08 48.88 49.13 47.85 48.58 0.0M
2023-08-07 47.96 49.15 47.59 48.70 0.0M
2023-08-04 48.42 48.42 46.57 48.30 0.0M
2023-08-03 48.20 48.50 47.45 48.48 0.0M
2023-08-02 48.42 49.34 47.45 48.03 0.0M
2023-08-01 49.94 51.36 48.35 48.79 0.0M
2023-07-31 49.50 50.53 48.35 50.49 0.0M
2023-07-28 45.13 45.24 42.20 42.95 0.0M
2023-07-27 45.38 46.45 45.09 45.55 0.0M
2023-07-26 49.74 50.05 45.70 45.91 0.0M
2023-07-25 47.33 49.18 47.12 48.50 0.0M
2023-07-24 46.44 47.70 45.90 47.51 0.0M
2023-07-21 48.09 49.19 45.80 46.04 0.0M
2023-07-20 45.03 47.55 45.03 46.88 0.0M
2023-07-19 45.41 47.48 44.42 46.07 0.0M
2023-07-18 44.67 46.34 43.62 45.61 0.0M
2023-07-17 42.84 43.95 42.15 43.21 0.0M
2023-07-14 44.73 46.10 43.39 43.91 0.0M
2023-07-13 43.01 44.55 42.12 43.50 0.0M
2023-07-12 45.45 45.46 42.78 43.34 0.0M
2023-07-11 46.80 46.80 45.33 45.56 0.0M
2023-07-10 51.25 51.41 46.76 47.63 0.0M
2023-07-07 49.88 50.95 49.48 50.66 0.0M
2023-07-06 49.55 50.25 48.62 49.02 0.0M
2023-07-05 48.84 51.52 48.72 50.01 0.0M
2023-07-04 48.08 50.28 47.80 50.01 0.0M
2023-07-03 52.33 52.50 48.23 48.42 0.0M
2023-06-30 48.36 51.80 48.26 50.90 0.0M
2023-06-29 40.44 41.35 38.16 40.92 0.0M
2023-06-28 39.91 41.20 39.29 39.96 0.0M
2023-06-27 39.08 41.00 38.09 40.44 0.0M
2023-06-26 41.28 43.51 38.52 38.92 0.0M
2023-06-23 40.10 40.70 38.10 39.45 0.0M
2023-06-22 43.10 43.94 40.57 40.79 0.0M
2023-06-21 42.85 46.23 42.85 43.01 0.0M
2023-06-20 43.60 46.38 42.23 44.62 0.0M
2023-06-19 37.78 42.57 37.44 41.61 0.0M
2023-06-16 43.35 44.27 39.31 41.44 0.0M
2023-06-15 43.00 55.69 43.00 46.95 0.0M
2023-06-14 41.02 45.80 39.35 44.08 0.0M
2023-06-13 36.00 41.94 35.09 41.52 0.0M
2023-06-12 39.00 39.04 35.75 37.62 0.0M
2023-06-09 33.99 39.27 33.99 37.93 0.0M
2023-06-08 32.10 35.35 32.10 33.60 0.0M
2023-06-07 32.20 33.25 31.10 32.66 0.0M
2023-06-06 35.98 35.98 32.00 32.17 0.0M
2023-06-05 33.50 36.03 32.70 35.06 0.0M
2023-06-02 32.00 32.52 31.55 32.08 0.0M
2023-06-01 33.10 33.49 31.46 31.64 0.0M
2023-05-31 32.50 35.60 32.50 34.12 0.0M
2023-05-30 28.80 29.95 28.25 29.39 0.0M
2023-05-29 30.90 31.32 28.96 29.06 0.0M
2023-05-26 29.93 31.00 28.59 29.03 0.0M
2023-05-25 32.23 32.55 30.10 30.43 0.0M
2023-05-24 33.59 34.02 32.60 32.81 0.0M
2023-05-23 33.50 34.13 32.59 33.49 0.0M
2023-05-22 32.64 34.11 32.47 33.74 0.0M
2023-05-19 33.40 34.20 33.19 33.58 0.0M
2023-05-18 34.62 34.89 33.05 33.09 0.0M
2023-05-17 34.80 36.25 34.69 35.28 0.0M
2023-05-16 35.48 36.02 34.38 34.80 0.0M
2023-05-15 36.39 36.84 35.10 35.34 0.0M
2023-05-12 38.33 38.33 35.95 36.50 0.0M
2023-05-11 38.52 39.26 38.45 38.97 0.0M
2023-05-10 40.15 40.35 38.53 39.06 0.0M
2023-05-09 40.47 40.88 39.80 39.99 0.0M
2023-05-08 39.83 41.02 39.47 40.52 0.0M
2023-05-05 39.44 40.52 39.00 40.34 0.0M
2023-05-04 40.19 40.20 39.17 39.40 0.0M
2023-05-03 41.22 41.22 39.80 40.27 0.0M
2023-05-02 42.50 42.70 41.10 41.30 0.0M
2023-05-01 42.42 43.65 42.42 42.83 0.0M
2023-04-28 42.38 44.12 42.04 42.29 0.0M
2023-04-27 39.85 40.85 39.27 40.52 0.0M
2023-04-26 40.47 40.59 39.30 39.86 0.0M
2023-04-25 41.17 41.65 40.59 41.22 0.0M
2023-04-24 41.35 41.80 40.60 41.31 0.0M
2023-04-21 42.48 42.80 41.44 41.74 0.0M
2023-04-20 41.35 42.65 40.99 42.09 0.0M
2023-04-19 43.85 44.77 41.20 41.83 0.0M
2023-04-18 43.30 44.90 42.85 44.21 0.0M
2023-04-17 44.00 44.08 42.65 42.77 0.0M
2023-04-14 43.60 43.60 42.45 42.88 0.0M
2023-04-13 45.25 45.25 43.53 43.73 0.0M
2023-04-12 45.45 46.00 44.49 44.64 0.0M
2023-04-11 44.00 46.70 44.00 45.52 0.0M
2023-04-06 47.12 47.12 44.31 44.43 0.0M
2023-04-05 47.06 49.47 45.73 46.02 0.0M
2023-04-04 51.35 51.35 47.08 48.35 0.0M
2023-04-03 49.70 53.28 47.84 52.68 0.0M
2023-03-31 44.73 49.20 44.73 48.89 0.0M
2023-03-30 42.66 44.76 42.66 44.18 0.0M
2023-03-29 44.02 45.59 42.23 43.09 0.0M
2023-03-28 43.25 44.15 41.60 43.35 0.0M
2023-03-27 42.62 44.07 42.04 43.15 0.0M
2023-03-24 43.75 43.79 41.97 42.20 0.0M
2023-03-23 42.19 44.65 41.60 44.00 0.0M
2023-03-22 41.90 43.76 40.81 41.20 0.0M
2023-03-21 39.19 44.15 39.19 43.28 0.0M
2023-03-20 41.10 41.75 39.95 40.37 0.0M
2023-03-17 46.99 46.99 43.09 43.92 0.0M
2023-03-16 44.23 46.02 42.74 45.28 0.0M
2023-03-15 45.60 45.77 43.20 43.88 0.0M
2023-03-14 47.61 48.43 45.00 45.09 0.0M
2023-03-13 51.28 53.77 49.27 50.29 0.0M
2023-03-10 46.83 54.67 46.16 53.22 0.0M
2023-03-09 41.58 48.55 41.58 44.52 0.0M
2023-03-08 46.12 46.12 42.45 43.19 0.0M
2023-03-07 43.77 44.59 42.78 44.12 0.0M
2023-03-06 43.77 44.14 42.26 43.13 0.0M
2023-03-03 46.45 46.52 45.30 45.62 0.0M
2023-03-02 48.51 49.02 47.27 47.41 0.0M
2023-03-01 47.81 48.90 47.60 47.84 0.0M
2023-02-28 48.52 49.42 47.24 47.54 0.0M
2023-02-27 50.31 50.83 47.84 48.08 0.0M
2023-02-24 52.16 53.16 50.96 51.31 0.0M
2023-02-23 49.71 51.62 49.34 51.12 0.0M
2023-02-22 50.12 51.07 49.45 50.50 0.0M
2023-02-21 50.44 50.44 48.30 49.06 0.0M
2023-02-20 50.80 52.60 49.64 50.40 0.0M
2023-02-17 51.81 51.81 49.65 50.53 0.0M
2023-02-16 54.20 54.20 52.72 53.03 0.0M
2023-02-15 54.35 55.23 54.10 55.10 0.0M
2023-02-14 53.44 54.51 52.91 53.11 0.0M
2023-02-13 53.41 53.70 52.72 53.01 0.0M
2023-02-10 55.95 56.60 54.34 55.32 0.0M
2023-02-09 56.05 57.05 54.43 54.64 0.0M
2023-02-08 57.17 57.17 54.75 55.71 0.0M
2023-02-07 59.00 60.10 56.41 57.16 0.0M
2023-02-06 59.90 59.92 57.80 59.77 0.0M
2023-02-03 59.47 61.51 58.02 59.82 0.0M
2023-02-02 61.40 61.40 57.80 59.17 0.0M
2023-02-01 58.40 61.87 57.02 61.39 0.0M
2023-01-31 60.43 60.95 58.34 59.10 0.0M
2023-01-30 55.75 59.52 55.75 56.35 0.0M
2023-01-27 55.24 57.34 54.02 56.07 0.0M
2023-01-26 57.10 60.77 55.22 56.30 0.0M
2023-01-25 58.70 59.53 56.35 58.00 0.0M
2023-01-24 61.75 62.37 59.49 59.84 0.0M
2023-01-23 69.41 70.59 63.45 67.65 0.0M
2023-01-20 61.51 69.17 60.77 67.96 0.0M
2023-01-19 65.50 65.84 59.63 62.34 0.0M
2023-01-18 60.94 64.84 59.20 62.97 0.0M
2023-01-17 57.50 62.08 53.34 61.68 0.0M
2023-01-16 64.65 64.65 56.09 57.30 0.0M
2023-01-13 70.89 70.89 64.55 66.07 0.0M
2023-01-12 70.10 72.61 67.45 69.08 0.0M
2023-01-11 70.47 70.47 67.50 68.19 0.0M
2023-01-10 77.44 77.44 71.19 72.71 0.0M
2023-01-09 77.00 78.08 71.30 76.39 0.0M
2023-01-06 70.30 79.75 70.30 72.50 0.0M
2023-01-05 68.47 75.25 68.25 74.29 0.0M
2023-01-04 72.61 75.12 66.80 67.59 0.0M
2023-01-03 79.00 79.73 74.43 75.81 0.0M
2023-01-02 77.45 83.97 77.09 80.84 0.0M