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
2023-12-29 33.49 33.68 31.45 32.01 0.0M
2023-12-28 34.09 34.16 32.90 33.58 0.0M
2023-12-27 35.15 36.76 35.12 35.14 0.0M
2023-12-22 33.41 34.48 33.28 34.26 0.0M
2023-12-21 34.14 35.79 33.68 34.20 0.0M
2023-12-20 33.96 34.38 32.67 33.76 0.0M
2023-12-19 34.07 34.07 32.25 33.60 0.0M
2023-12-18 33.89 37.09 32.69 35.15 0.0M
2023-12-15 34.02 34.60 33.10 33.82 0.0M
2023-12-14 35.94 35.94 34.58 34.58 0.0M
2023-12-13 34.68 35.98 34.40 35.84 0.0M
2023-12-12 35.85 36.50 34.55 34.70 0.0M
2023-12-11 37.00 37.00 35.86 36.48 0.0M
2023-12-08 40.34 41.10 38.28 38.41 0.0M
2023-12-07 38.74 40.42 38.72 39.68 0.0M
2023-12-06 37.78 39.22 37.20 38.80 0.0M
2023-12-05 39.24 39.63 37.57 37.77 0.0M
2023-12-04 41.17 41.33 39.71 40.10 0.0M
2023-12-01 42.35 43.14 41.10 43.14 0.0M
2023-11-30 40.24 42.12 40.24 41.22 0.0M
2023-11-29 42.73 43.25 40.01 40.01 0.0M
2023-11-28 44.58 44.58 42.40 43.32 0.0M
2023-11-27 46.12 46.12 43.90 44.33 0.0M
2023-11-24 46.15 47.30 45.79 45.79 0.0M
2023-11-23 46.50 46.90 45.03 46.74 0.0M
2023-11-22 44.75 45.71 43.76 45.66 0.0M
2023-11-21 46.30 46.30 43.90 44.50 0.0M
2023-11-20 47.36 47.80 45.47 46.21 0.0M
2023-11-17 47.16 47.16 45.40 45.50 0.0M
2023-11-16 47.01 47.96 46.15 46.45 0.0M
2023-11-15 48.79 49.51 46.80 47.12 0.0M
2023-11-14 46.96 48.35 46.29 48.10 0.0M
2023-11-13 46.22 48.23 45.08 47.24 0.0M
2023-11-10 47.70 47.76 46.29 47.10 0.0M
2023-11-09 46.59 49.21 46.59 48.73 0.0M
2023-11-08 46.67 46.67 45.46 46.04 0.0M
2023-11-07 45.90 47.52 45.60 46.85 0.0M
2023-11-06 46.98 47.39 45.54 45.80 0.0M
2023-11-03 49.49 50.41 47.67 48.81 0.0M
2023-11-02 49.27 49.66 47.00 49.60 0.0M
2023-11-01 47.62 49.19 47.00 49.06 0.0M
2023-10-31 52.70 52.70 47.80 48.34 0.0M
2023-10-30 56.54 57.87 52.63 52.63 0.0M
2023-10-27 54.72 55.78 53.98 55.51 0.0M
2023-10-26 55.90 56.14 53.71 54.68 0.0M
2023-10-25 54.45 55.53 53.35 54.98 0.0M
2023-10-24 56.80 58.15 53.75 54.38 0.0M
2023-10-23 55.00 58.23 54.76 57.51 0.0M
2023-10-20 57.69 59.07 55.71 56.97 0.0M
2023-10-19 55.59 57.40 53.55 57.38 0.0M
2023-10-18 54.46 57.21 53.54 56.00 0.0M
2023-10-17 53.65 54.88 52.25 54.87 0.0M
2023-10-16 56.21 57.35 53.68 54.30 0.0M
2023-10-13 55.00 59.24 54.76 58.00 0.0M
2023-10-12 50.50 56.24 50.50 56.24 0.0M
2023-10-11 52.56 53.22 50.40 51.17 0.0M
2023-10-10 50.08 53.64 48.99 53.64 0.0M
2023-10-09 47.10 49.47 45.63 48.18 0.0M
2023-10-06 43.43 45.36 43.43 44.98 0.0M
2023-10-05 45.00 45.28 43.61 43.98 0.0M
2023-10-04 44.20 45.34 44.03 44.75 0.0M
2023-10-03 44.78 45.17 43.55 44.02 0.0M
2023-10-02 47.27 47.47 45.52 45.55 0.0M
2023-09-29 47.60 48.17 46.85 48.17 0.0M
2023-09-28 49.74 50.25 47.91 47.91 0.0M
2023-09-27 49.16 49.70 49.04 49.21 0.0M
2023-09-26 51.42 51.89 49.15 49.26 0.0M
2023-09-25 52.00 53.31 51.53 51.61 0.0M
2023-09-22 50.05 51.64 50.05 51.15 0.0M
2023-09-21 49.56 51.06 49.35 50.74 0.0M
2023-09-20 52.14 52.67 50.29 50.87 0.0M
2023-09-19 50.87 52.13 50.42 52.13 0.0M
2023-09-18 50.97 52.25 50.86 51.03 0.0M
2023-09-15 51.80 52.94 51.77 52.75 0.0M
2023-09-14 53.06 54.27 52.00 52.35 0.0M
2023-09-13 51.63 54.18 51.48 54.18 0.0M
2023-09-12 51.93 52.47 50.85 52.19 0.0M
2023-09-11 53.02 53.48 52.00 52.97 0.0M
2023-09-08 53.93 53.93 51.06 52.00 0.0M
2023-09-07 51.10 52.32 49.87 52.07 0.0M
2023-09-06 53.23 53.49 50.67 51.01 0.0M
2023-09-05 52.29 53.95 51.48 53.70 0.0M
2023-09-04 54.10 54.10 52.00 52.55 0.0M
2023-09-01 54.24 54.61 52.57 54.61 0.0M
2023-08-31 54.69 55.20 52.94 53.57 0.0M
2023-08-30 52.69 55.12 52.69 55.07 0.0M
2023-08-29 55.00 55.00 53.00 53.65 0.0M
2023-08-28 52.48 56.18 52.47 55.43 0.0M
2023-08-25 51.21 53.23 50.96 52.43 0.0M
2023-08-24 53.05 53.21 50.94 51.06 0.0M
2023-08-23 59.23 59.90 55.02 56.30 0.0M
2023-08-22 57.85 61.24 57.78 60.42 0.0M
2023-08-21 59.05 59.05 57.29 58.15 0.0M
2023-08-18 56.68 57.61 56.04 57.60 0.0M
2023-08-17 56.58 57.97 55.55 56.06 0.0M
2023-08-16 58.61 58.61 55.22 56.27 0.0M
2023-08-15 54.55 58.04 54.12 57.85 0.0M
2023-08-14 53.83 53.83 52.10 53.23 0.0M
2023-08-11 52.22 53.21 52.16 52.92 0.0M
2023-08-10 53.00 54.22 51.70 52.65 0.0M
2023-08-09 50.12 55.84 49.98 53.35 0.0M
2023-08-08 49.70 50.16 49.57 49.99 0.0M
2023-08-07 49.44 50.45 48.96 50.15 0.0M
2023-08-04 48.30 49.67 47.85 49.56 0.0M
2023-08-03 49.59 49.82 48.75 49.76 0.0M
2023-08-02 50.04 50.26 48.70 49.38 0.0M
2023-08-01 50.50 51.36 49.68 50.09 0.0M
2023-07-31 51.00 51.79 49.74 51.79 0.0M
2023-07-28 50.90 50.90 47.98 48.68 0.0M
2023-07-27 51.37 52.30 50.87 51.28 0.0M
2023-07-26 55.00 55.34 51.57 51.78 0.0M
2023-07-25 53.79 54.92 53.00 54.20 0.0M
2023-07-24 52.15 53.43 51.93 53.21 0.0M
2023-07-21 54.12 54.82 51.64 51.82 0.0M
2023-07-20 50.82 53.41 50.82 52.65 0.0M
2023-07-19 50.73 53.35 49.65 51.80 0.0M
2023-07-18 49.15 51.50 48.63 50.67 0.0M
2023-07-17 47.30 48.85 47.02 48.04 0.0M
2023-07-14 49.50 50.80 48.15 48.55 0.0M
2023-07-13 47.75 49.29 46.70 48.14 0.0M
2023-07-12 49.83 50.02 47.33 47.93 0.0M
2023-07-11 51.27 51.74 49.82 50.19 0.0M
2023-07-10 56.50 56.50 51.60 52.50 0.0M
2023-07-07 54.88 56.12 54.58 55.76 0.0M
2023-07-06 54.00 54.90 53.55 54.06 0.0M
2023-07-05 53.52 56.02 53.47 54.49 0.0M
2023-07-04 51.50 54.38 51.50 54.06 0.0M
2023-07-03 55.48 56.03 51.98 52.17 0.0M
2023-06-30 52.01 55.34 51.95 54.60 0.0M
2023-06-29 47.72 49.77 46.83 49.36 0.0M
2023-06-28 49.23 50.12 48.18 48.51 0.0M
2023-06-27 49.52 50.37 47.15 49.44 0.0M
2023-06-26 50.81 53.05 48.01 48.31 0.0M
2023-06-23 47.50 50.20 47.50 48.86 0.0M
2023-06-22 50.85 52.82 49.95 50.19 0.0M
2023-06-21 54.02 54.02 51.70 51.67 0.0M
2023-06-20 51.98 54.64 50.41 52.93 0.0M
2023-06-19 45.91 50.98 45.91 50.08 0.0M
2023-06-16 52.10 52.90 47.70 50.02 0.0M
2023-06-15 53.18 64.03 52.88 55.73 0.0M
2023-06-14 48.30 54.09 48.30 52.46 0.0M
2023-06-13 44.56 50.05 43.39 49.69 0.0M
2023-06-12 43.17 46.46 43.17 45.67 0.0M
2023-06-09 41.48 46.51 41.48 45.23 0.0M
2023-06-08 40.28 42.24 40.28 40.95 0.0M
2023-06-07 39.70 40.57 38.63 39.87 0.0M
2023-06-06 43.03 43.03 39.36 39.61 0.0M
2023-06-05 40.60 43.21 40.58 42.20 0.0M
2023-06-02 39.65 39.97 39.20 39.82 0.0M
2023-06-01 40.98 41.00 39.13 39.30 0.0M
2023-05-31 39.75 42.52 39.75 41.20 0.0M
2023-05-30 32.40 33.49 31.85 32.97 0.0M
2023-05-29 34.27 34.50 32.60 32.75 0.0M
2023-05-26 33.70 34.92 32.35 32.87 0.0M
2023-05-25 36.25 36.30 34.05 34.39 0.0M
2023-05-24 37.91 38.40 37.00 37.19 0.0M
2023-05-23 37.50 38.50 36.90 37.81 0.0M
2023-05-22 37.23 38.30 36.70 37.98 0.0M
2023-05-19 37.80 38.35 37.40 37.81 0.0M
2023-05-18 38.40 39.05 37.20 37.23 0.0M
2023-05-17 38.66 39.97 38.59 39.23 0.0M
2023-05-16 38.75 39.12 37.73 38.25 0.0M
2023-05-15 39.80 40.20 38.66 38.89 0.0M
2023-05-12 42.95 42.95 40.19 40.77 0.0M
2023-05-11 43.50 44.00 43.26 43.63 0.0M
2023-05-10 44.71 45.24 43.33 43.81 0.0M
2023-05-09 45.23 45.80 44.73 44.83 0.0M
2023-05-08 44.60 45.80 44.42 45.41 0.0M
2023-05-05 43.91 45.32 43.85 45.08 0.0M
2023-05-04 45.09 45.09 44.10 44.33 0.0M
2023-05-03 46.50 46.50 44.77 45.15 0.0M
2023-05-02 47.41 47.45 46.35 46.56 0.0M
2023-05-01 47.71 48.55 47.71 48.06 0.0M
2023-04-28 47.04 48.90 46.98 47.09 0.0M
2023-04-27 42.05 43.00 41.45 42.71 0.0M
2023-04-26 42.60 42.65 41.42 42.06 0.0M
2023-04-25 43.42 43.81 42.81 43.36 0.0M
2023-04-24 44.02 44.20 42.95 43.41 0.0M
2023-04-21 44.69 44.84 43.73 44.07 0.0M
2023-04-20 43.08 44.55 43.08 44.09 0.0M
2023-04-19 46.45 46.55 43.28 43.86 0.0M
2023-04-18 45.24 46.80 44.69 46.05 0.0M
2023-04-17 45.95 45.98 44.51 44.65 0.0M
2023-04-14 45.10 45.41 44.17 44.67 0.0M
2023-04-13 46.85 46.85 45.13 45.42 0.0M
2023-04-12 47.00 47.55 46.16 46.28 0.0M
2023-04-11 45.10 48.03 45.10 46.91 0.0M
2023-04-06 48.00 48.00 45.46 45.63 0.0M
2023-04-05 49.09 51.00 47.08 47.34 0.0M
2023-04-04 52.35 52.50 48.50 49.76 0.0M
2023-04-03 50.80 54.40 48.90 53.77 0.0M
2023-03-31 46.32 50.25 46.32 49.90 0.0M
2023-03-30 42.95 45.16 42.95 44.56 0.0M
2023-03-29 44.42 45.62 42.56 43.39 0.0M
2023-03-28 43.75 44.47 41.97 43.71 0.0M
2023-03-27 42.50 44.38 42.50 43.53 0.0M
2023-03-24 44.14 44.17 42.46 42.71 0.0M
2023-03-23 42.12 45.06 42.12 44.40 0.0M
2023-03-22 43.85 44.05 41.35 41.74 0.0M
2023-03-21 40.24 44.00 40.24 43.77 0.0M
2023-03-20 41.55 42.22 40.33 40.80 0.0M
2023-03-17 47.40 47.40 43.46 44.33 0.0M
2023-03-16 44.73 46.44 43.18 45.59 0.0M
2023-03-15 45.99 46.22 43.60 44.19 0.0M
2023-03-14 47.28 48.76 45.20 45.44 0.0M
2023-03-13 51.60 54.22 49.60 50.59 0.0M
2023-03-10 48.17 54.92 46.61 53.48 0.0M
2023-03-09 42.40 48.70 41.95 44.89 0.0M
2023-03-08 46.55 46.55 42.80 43.60 0.0M
2023-03-07 44.08 45.05 43.15 44.55 0.0M
2023-03-06 44.07 44.35 42.58 43.48 0.0M
2023-03-03 46.55 46.78 45.67 45.98 0.0M
2023-03-02 48.69 48.73 47.62 47.74 0.0M
2023-03-01 48.08 49.22 47.88 48.13 0.0M
2023-02-28 48.80 49.53 47.61 47.83 0.0M
2023-02-27 50.22 50.88 48.05 48.29 0.0M
2023-02-24 52.25 53.20 51.19 51.55 0.0M
2023-02-23 49.81 51.70 49.45 51.17 0.0M
2023-02-22 49.87 51.20 49.70 50.63 0.0M
2023-02-21 50.78 50.78 48.44 49.26 0.0M
2023-02-20 50.88 52.49 49.84 50.63 0.0M
2023-02-17 52.28 52.29 49.85 50.73 0.0M
2023-02-16 53.95 54.11 52.94 53.25 0.0M
2023-02-15 54.13 55.37 54.13 55.28 0.0M
2023-02-14 54.47 54.70 53.34 53.35 0.0M
2023-02-13 53.85 53.99 53.07 53.28 0.0M
2023-02-10 56.23 56.75 54.72 55.63 0.0M
2023-02-09 57.24 57.24 54.76 54.95 0.0M
2023-02-08 57.50 57.50 55.13 56.00 0.0M
2023-02-07 59.16 60.20 57.16 57.54 0.0M
2023-02-06 58.36 59.90 58.02 60.01 0.0M
2023-02-03 59.62 61.61 59.12 60.20 0.0M
2023-02-02 61.70 61.70 58.17 59.54 0.0M
2023-02-01 60.85 62.00 59.61 61.72 0.0M
2023-01-31 60.50 60.50 58.73 59.39 0.0M
2023-01-30 56.20 59.80 56.15 56.66 0.0M
2023-01-27 54.84 57.60 54.48 56.38 0.0M
2023-01-26 57.60 61.07 55.54 56.64 0.0M
2023-01-25 59.20 59.63 56.87 58.16 0.0M
2023-01-24 62.60 62.60 59.80 59.94 0.0M
2023-01-23 70.82 70.82 63.73 67.96 0.0M
2023-01-20 62.00 69.37 61.25 68.23 0.0M
2023-01-19 66.00 66.00 60.23 62.83 0.0M
2023-01-18 61.35 65.37 59.75 63.31 0.0M
2023-01-17 57.80 62.46 53.99 62.11 0.0M
2023-01-16 64.85 65.00 56.41 57.63 0.0M
2023-01-13 69.83 70.35 64.92 66.42 0.0M
2023-01-12 71.83 71.83 67.99 69.58 0.0M
2023-01-11 71.03 71.03 68.27 68.75 0.0M
2023-01-10 76.24 76.42 71.75 73.21 0.0M
2023-01-09 77.42 78.60 72.14 76.93 0.0M
2023-01-06 70.50 80.25 70.50 73.09 0.0M
2023-01-05 70.00 75.28 68.97 74.84 0.0M
2023-01-04 75.82 75.82 67.77 68.30 0.0M
2023-01-03 79.06 80.44 76.60 76.58 0.0M
2023-01-02 77.75 84.60 77.50 81.59 0.0M