ICE Dutch TTF Natural Gas Futures

🏛️ 美国 →
33.70
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 84.96 85.74 77.95 79.77 0.0M
2022-12-29 89.28 89.78 85.31 87.56 0.0M
2022-12-28 82.80 88.29 82.80 85.97 0.0M
2022-12-27 85.75 87.19 84.70 84.57 0.0M
2022-12-23 88.47 89.95 87.23 88.02 0.0M
2022-12-22 94.47 97.51 93.14 94.04 0.0M
2022-12-21 99.27 100.96 99.27 99.89 0.0M
2022-12-20 104.56 115.36 104.56 107.31 0.0M
2022-12-19 113.25 113.25 107.73 109.65 0.0M
2022-12-16 126.00 126.00 115.26 115.82 0.0M
2022-12-15 133.29 133.91 131.21 132.69 0.0M
2022-12-14 134.25 136.14 128.67 130.84 0.0M
2022-12-13 137.30 141.50 136.92 137.54 0.0M
2022-12-12 128.97 138.85 128.78 137.85 0.0M
2022-12-09 136.50 146.70 136.19 139.86 0.0M
2022-12-08 154.50 154.50 137.60 139.14 0.0M
2022-12-07 139.25 149.50 139.25 148.90 0.0M
2022-12-06 137.20 140.65 135.35 138.90 0.0M
2022-12-05 141.16 141.16 133.54 135.63 0.0M
2022-12-02 126.10 139.50 126.10 136.85 0.0M
2022-12-01 151.31 157.09 138.16 139.28 0.0M
2022-11-30 137.89 147.88 137.89 144.16 0.0M
2022-11-29 132.40 135.91 131.07 135.49 0.0M
2022-11-28 129.26 130.65 123.00 128.51 0.0M
2022-11-25 129.21 132.24 126.94 130.59 0.0M
2022-11-24 133.67 133.67 127.78 130.58 0.0M
2022-11-23 136.66 141.41 129.74 135.58 0.0M
2022-11-22 122.63 133.27 122.21 128.57 0.0M
2022-11-21 126.00 126.00 121.14 123.49 0.0M
2022-11-18 119.38 123.75 117.00 123.34 0.0M
2022-11-17 115.28 124.91 115.00 120.95 0.0M
2022-11-16 127.48 130.10 116.02 122.29 0.0M
2022-11-15 130.25 133.51 127.55 130.42 0.0M
2022-11-14 110.00 123.45 109.80 120.34 0.0M
2022-11-11 113.81 114.00 106.55 107.67 0.0M
2022-11-10 121.00 121.00 116.48 120.52 0.0M
2022-11-09 123.30 125.70 118.20 120.47 0.0M
2022-11-08 123.10 126.65 121.78 125.97 0.0M
2022-11-07 116.42 122.52 116.42 120.31 0.0M
2022-11-04 134.15 134.15 121.50 122.83 0.0M
2022-11-03 136.25 136.25 128.97 129.75 0.0M
2022-11-02 127.79 138.56 124.65 130.44 0.0M
2022-11-01 124.41 126.50 120.36 121.51 0.0M
2022-10-31 136.97 136.97 124.58 127.89 0.0M
2022-10-28 147.00 151.00 143.88 144.53 0.0M
2022-10-27 140.01 145.31 140.01 142.40 0.0M
2022-10-26 138.75 141.60 138.75 140.99 0.0M
2022-10-25 140.25 145.10 140.00 142.84 0.0M
2022-10-24 145.00 146.15 139.47 145.04 0.0M
2022-10-21 150.15 153.54 144.00 151.06 0.0M
2022-10-20 144.00 161.40 141.50 157.28 0.0M
2022-10-19 142.25 150.57 136.21 140.99 0.0M
2022-10-18 152.31 155.00 141.75 146.21 0.0M
2022-10-17 155.00 160.22 154.39 156.88 0.0M
2022-10-14 166.62 167.77 159.40 160.85 0.0M
2022-10-13 180.88 183.71 168.75 169.57 0.0M
2022-10-12 176.88 178.18 172.75 175.10 0.0M
2022-10-11 178.47 184.00 173.00 175.64 0.0M
2022-10-10 160.51 199.75 160.11 172.94 0.0M
2022-10-07 173.53 175.43 167.11 169.19 0.0M
2022-10-06 192.88 194.15 176.96 184.65 0.0M
2022-10-05 166.00 189.00 164.22 183.55 0.0M
2022-10-04 170.63 176.91 166.95 169.88 0.0M
2022-10-03 187.43 188.00 176.51 177.32 0.0M
2022-09-30 204.79 204.79 191.41 194.83 0.0M
2022-09-29 219.38 221.00 203.87 209.57 0.0M
2022-09-28 233.00 233.00 213.67 229.22 0.0M
2022-09-27 204.75 234.75 204.00 209.77 0.0M
2022-09-26 198.71 200.50 192.91 197.91 0.0M
2022-09-23 206.93 211.50 200.00 207.56 0.0M
2022-09-22 209.59 215.50 205.88 207.71 0.0M
2022-09-21 213.35 228.85 198.72 208.14 0.0M
2022-09-20 196.98 212.55 196.79 208.51 0.0M
2022-09-19 194.75 204.06 191.99 198.64 0.0M
2022-09-16 216.00 216.81 199.46 202.16 0.0M
2022-09-15 242.78 253.04 221.49 224.34 0.0M
2022-09-14 210.88 234.07 209.88 224.11 0.0M
2022-09-13 189.75 209.60 189.00 203.84 0.0M
2022-09-12 198.00 201.68 195.00 196.89 0.0M
2022-09-09 213.60 215.78 205.49 212.84 0.0M
2022-09-08 197.25 227.45 196.14 223.61 0.0M
2022-09-07 228.00 240.28 209.62 216.81 0.0M
2022-09-06 220.03 241.59 218.71 239.79 0.0M
2022-09-05 265.75 283.73 241.74 245.84 0.0M
2022-09-02 221.00 223.62 202.00 213.01 0.0M
2022-09-01 222.38 242.26 219.77 238.86 0.0M
2022-08-31 273.24 280.19 226.32 231.80 0.0M
2022-08-30 300.00 300.00 262.90 266.53 0.0M
2022-08-29 334.69 335.21 296.52 294.40 0.0M
2022-08-26 308.04 347.69 300.71 345.73 0.0M
2022-08-25 315.00 320.37 309.14 324.35 0.0M
2022-08-24 275.37 298.02 275.37 295.37 0.0M
2022-08-23 279.51 279.51 265.68 273.95 0.0M
2022-08-22 293.00 298.00 270.25 280.33 0.0M
2022-08-19 249.70 265.45 247.51 248.15 0.0M
2022-08-18 236.00 246.07 234.00 245.43 0.0M
2022-08-17 240.00 240.00 230.80 230.97 0.0M
2022-08-16 237.00 253.90 230.93 232.28 0.0M
2022-08-15 214.60 230.56 214.60 225.19 0.0M
2022-08-12 210.50 213.46 207.62 211.54 0.0M
2022-08-11 212.37 221.00 212.37 213.17 0.0M
2022-08-10 202.00 208.28 201.51 208.03 0.0M
2022-08-09 187.75 194.92 187.75 193.54 0.0M
2022-08-08 194.28 194.50 190.84 192.33 0.0M
2022-08-05 199.00 199.00 193.70 195.38 0.0M
2022-08-04 195.13 198.59 192.20 196.74 0.0M
2022-08-03 204.19 204.19 195.82 197.03 0.0M
2022-08-02 205.20 207.00 198.00 201.58 0.0M
2022-08-01 198.48 199.15 196.46 197.52 0.0M
2022-07-29 191.00 192.00 189.00 188.34 0.0M
2022-07-28 204.25 206.13 197.60 198.01 0.0M
2022-07-27 222.00 230.79 195.44 204.32 0.0M
2022-07-26 188.50 215.90 188.40 202.85 0.0M
2022-07-25 171.28 180.00 169.50 179.57 0.0M
2022-07-22 169.19 169.99 164.00 163.61 0.0M
2022-07-21 156.40 161.00 152.59 159.86 0.0M
2022-07-20 167.50 169.00 159.65 163.52 0.0M
2022-07-19 168.50 171.10 162.00 162.81 0.0M
2022-07-18 164.00 167.88 161.90 165.03 0.0M
2022-07-15 177.95 178.50 164.00 165.11 0.0M
2022-07-14 185.00 185.00 179.48 180.70 0.0M
2022-07-13 187.00 187.80 184.04 184.92 0.0M
2022-07-12 176.80 181.60 176.80 178.83 0.0M
2022-07-11 173.50 175.84 168.21 169.31 0.0M
2022-07-08 178.00 188.19 170.00 178.66 0.0M
2022-07-07 178.60 189.90 178.60 186.42 0.0M
2022-07-06 158.00 175.58 158.00 173.90 0.0M
2022-07-05 174.71 175.30 164.32 167.60 0.0M
2022-07-04 159.91 166.50 159.91 165.30 0.0M
2022-07-01 150.88 154.00 149.61 153.76 0.0M
2022-06-30 147.60 152.00 147.60 149.67 0.0M
2022-06-29 138.01 145.10 138.01 143.16 0.0M
2022-06-28 132.80 136.30 131.16 134.20 0.0M
2022-06-27 135.00 135.00 132.93 133.32 0.0M
2022-06-24 133.50 135.73 131.80 132.35 0.0M
2022-06-23 134.06 138.28 134.06 136.18 0.0M
2022-06-22 129.25 130.31 128.75 129.94 0.0M
2022-06-21 125.20 126.32 121.92 124.97 0.0M
2022-06-20 122.50 124.50 120.00 119.47 0.0M
2022-06-17 127.97 128.50 117.00 115.59 0.0M
2022-06-16 137.00 142.32 123.11 123.57 0.0M
2022-06-15 107.78 119.12 104.09 120.96 0.0M
2022-06-14 95.95 104.00 95.95 104.27 0.0M
2022-06-13 93.83 95.00 93.83 94.44 0.0M
2022-06-10 95.00 95.00 94.00 94.19 0.0M
2022-06-09 95.94 96.20 94.85 95.22 0.0M
2022-06-08 91.89 92.44 91.25 92.44 0.0M
2022-06-07 92.35 93.42 92.10 91.98 0.0M
2022-06-06 94.36 94.75 93.91 93.65 0.0M
2022-06-03 95.04 95.04 94.31 93.64 0.0M
2022-06-02 96.05 96.05 96.05 96.05 0.0M
2022-06-01 96.06 96.30 94.33 94.53 0.0M
2022-05-31 99.24 99.24 99.24 99.24 0.0M
2022-05-30 96.28 96.28 93.95 95.45 0.0M
2022-05-27 91.30 96.60 91.00 95.44 0.0M
2022-05-26 93.00 94.25 92.22 93.09 0.0M
2022-05-25 90.42 95.13 90.42 94.64 0.0M
2022-05-24 90.00 92.03 89.45 90.30 0.0M
2022-05-23 89.11 89.30 87.80 87.98 0.0M
2022-05-20 94.20 94.30 91.00 91.50 0.0M
2022-05-19 96.50 96.50 94.08 94.89 0.0M
2022-05-18 99.64 99.64 98.25 98.52 0.0M
2022-05-17 94.44 100.31 94.44 99.05 0.0M
2022-05-16 95.11 96.20 94.90 95.03 0.0M
2022-05-13 106.00 106.00 98.94 99.87 0.0M
2022-05-12 106.30 112.00 105.00 107.47 0.0M
2022-05-11 98.10 98.10 93.00 95.32 0.0M
2022-05-10 91.75 97.01 91.20 98.32 0.0M
2022-05-09 95.66 96.50 93.46 94.19 0.0M
2022-05-06 105.75 105.75 96.98 100.18 0.0M
2022-05-05 103.98 107.20 102.89 104.53 0.0M
2022-05-04 97.70 103.00 97.70 101.92 0.0M
2022-05-03 93.25 98.58 93.25 96.95 0.0M
2022-05-02 94.31 94.31 94.00 93.43 0.0M
2022-04-29 98.19 101.36 96.00 96.68 0.0M
2022-04-28 101.42 104.20 97.37 98.75 0.0M
2022-04-27 111.88 111.88 104.59 106.40 0.0M
2022-04-26 90.95 97.97 90.85 101.64 0.0M
2022-04-25 96.40 96.75 92.20 92.33 0.0M
2022-04-22 98.42 98.45 94.15 94.72 0.0M
2022-04-21 97.00 99.36 96.67 99.53 0.0M
2022-04-20 95.20 98.59 92.65 94.19 0.0M
2022-04-19 93.75 95.40 92.85 94.03 0.0M
2022-04-14 101.40 101.87 88.80 95.61 0.0M
2022-04-13 104.11 106.03 104.00 105.51 0.0M
2022-04-12 103.94 104.00 102.19 102.90 0.0M
2022-04-11 102.10 102.80 100.12 100.88 0.0M
2022-04-08 108.55 108.55 102.50 104.37 0.0M
2022-04-07 106.50 107.00 103.97 104.86 0.0M
2022-04-06 109.34 110.84 107.02 107.52 0.0M
2022-04-05 109.90 111.00 104.76 108.84 0.0M
2022-04-04 110.97 110.97 107.02 109.21 0.0M
2022-04-01 120.25 120.25 110.50 110.92 0.0M
2022-03-31 121.75 124.50 112.65 123.67 0.0M
2022-03-30 119.85 122.95 115.87 117.83 0.0M
2022-03-29 113.55 113.55 105.95 108.32 0.0M