ICE Dutch TTF Natural Gas Futures

🏛️ 美国 →
31.96
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 31.80 31.96 31.75 31.96 0.0M
2025-09-25 31.70 31.89 31.67 31.69 0.0M
2025-09-24 31.54 31.74 31.29 31.42 0.0M
2025-09-23 31.40 31.66 31.22 31.53 0.0M
2025-09-22 31.77 31.86 31.27 31.31 0.0M
2025-09-19 32.18 32.21 31.68 31.80 0.0M
2025-09-18 31.94 32.38 31.94 32.26 0.0M
2025-09-17 32.01 32.14 31.79 31.90 0.0M
2025-09-16 31.71 31.91 31.32 31.85 0.0M
2025-09-15 31.88 32.02 31.49 31.71 0.0M
2025-09-12 31.64 32.22 31.49 32.01 0.0M
2025-09-11 32.16 32.18 31.64 31.72 0.0M
2025-09-10 32.17 32.52 32.02 32.21 0.0M
2025-09-09 32.02 32.34 31.39 32.06 0.0M
2025-09-08 31.78 32.30 31.60 32.17 0.0M
2025-09-05 31.98 32.04 31.37 31.40 0.0M
2025-09-04 31.44 31.98 31.24 31.79 0.0M
2025-09-03 31.28 31.68 31.09 31.54 0.0M
2025-09-02 31.56 31.98 31.22 31.31 0.0M
2025-09-01 31.45 31.64 31.27 31.45 0.0M
2025-08-29 30.90 31.23 30.64 30.98 0.0M
2025-08-28 32.93 32.93 31.93 32.46 0.0M
2025-08-27 33.85 33.85 33.11 33.29 0.0M
2025-08-26 34.32 34.34 33.93 34.04 0.0M
2025-08-25 33.96 34.66 33.81 34.52 0.0M
2025-08-22 34.19 34.54 33.95 34.32 0.0M
2025-08-21 33.56 34.33 32.59 34.20 0.0M
2025-08-20 32.78 33.40 32.67 33.14 0.0M
2025-08-19 32.29 32.74 32.19 32.55 0.0M
2025-08-18 32.06 32.71 32.06 32.54 0.0M
2025-08-15 33.72 33.72 32.24 32.42 0.0M
2025-08-14 33.82 33.88 33.36 33.56 0.0M
2025-08-13 33.98 34.18 33.83 33.94 0.0M
2025-08-12 34.08 34.25 33.71 33.79 0.0M
2025-08-11 33.95 34.45 33.95 34.29 0.0M
2025-08-08 34.27 34.73 33.61 33.86 0.0M
2025-08-07 34.42 34.51 34.38 34.39 0.0M
2025-08-06 35.32 35.50 34.63 34.77 0.0M
2025-08-05 35.66 35.80 35.36 35.74 0.0M
2025-08-04 35.32 35.77 35.19 35.75 0.0M
2025-08-01 36.29 36.42 35.28 35.47 0.0M
2025-07-31 36.19 36.66 36.19 36.51 0.0M
2025-07-30 37.11 37.11 36.10 37.05 0.0M
2025-07-29 35.91 36.78 35.79 36.65 0.0M
2025-07-28 35.00 35.77 34.81 35.59 0.0M
2025-07-25 35.00 35.30 34.65 35.10 0.0M
2025-07-24 34.99 35.18 34.64 34.92 0.0M
2025-07-23 35.44 35.65 34.87 34.95 0.0M
2025-07-22 35.34 35.53 35.10 35.21 0.0M
2025-07-21 35.70 35.84 35.21 35.24 0.0M
2025-07-18 36.32 36.67 35.60 35.75 0.0M
2025-07-17 36.62 37.04 36.31 36.27 0.0M
2025-07-16 36.72 36.97 36.39 36.63 0.0M
2025-07-15 37.02 37.02 36.37 36.59 0.0M
2025-07-14 37.60 37.94 37.19 37.38 0.0M
2025-07-11 37.12 37.50 36.79 37.39 0.0M
2025-07-10 36.83 37.30 36.83 37.09 0.0M
2025-07-09 36.35 36.79 36.31 36.45 0.0M
2025-07-08 36.33 36.56 35.98 36.28 0.0M
2025-07-07 35.78 36.50 35.67 36.07 0.0M
2025-07-04 36.30 36.36 35.91 36.03 0.0M
2025-07-03 36.20 36.56 35.84 36.14 0.0M
2025-07-02 36.02 36.54 35.76 36.04 0.0M
2025-07-01 35.57 36.10 35.08 35.85 0.0M
2025-06-30 35.68 35.74 34.96 35.26 0.0M
2025-06-27 36.43 36.52 35.88 36.02 0.0M
2025-06-26 37.96 37.96 36.39 36.79 0.0M
2025-06-25 37.88 38.28 37.77 37.85 0.0M
2025-06-24 37.88 38.73 37.13 37.80 0.0M
2025-06-23 43.69 43.69 42.13 42.27 0.0M
2025-06-20 42.75 43.10 41.65 42.85 0.0M
2025-06-19 41.50 43.54 41.50 43.38 0.0M
2025-06-18 41.41 42.23 40.70 40.73 0.0M
2025-06-17 40.70 41.45 40.40 41.15 0.0M
2025-06-16 40.43 41.34 39.29 39.87 0.0M
2025-06-13 39.38 40.21 38.83 39.63 0.0M
2025-06-12 38.08 38.30 37.61 38.04 0.0M
2025-06-11 37.00 37.73 36.99 37.70 0.0M
2025-06-10 37.43 37.43 36.50 36.61 0.0M
2025-06-09 37.91 37.99 37.33 37.45 0.0M
2025-06-06 37.90 38.26 37.46 37.92 0.0M
2025-06-05 37.68 38.20 37.65 37.93 0.0M
2025-06-04 37.75 38.05 37.11 37.30 0.0M
2025-06-03 37.01 37.80 36.73 37.59 0.0M
2025-06-02 36.10 37.18 36.10 36.76 0.0M
2025-05-30 36.69 37.03 35.67 35.96 0.0M
2025-05-29 38.53 38.61 36.70 37.00 0.0M
2025-05-28 38.16 38.69 38.07 38.29 0.0M
2025-05-27 38.86 39.43 38.12 38.52 0.0M
2025-05-26 38.78 39.19 38.43 38.97 0.0M
2025-05-23 37.91 38.42 37.27 38.13 0.0M
2025-05-22 38.10 38.53 37.70 37.92 0.0M
2025-05-21 38.80 39.17 38.06 38.18 0.0M
2025-05-20 37.00 38.55 36.95 38.41 0.0M
2025-05-19 36.96 37.20 36.55 36.98 0.0M
2025-05-16 36.96 37.63 36.64 36.98 0.0M
2025-05-15 37.23 37.49 36.27 37.06 0.0M
2025-05-14 37.51 37.51 36.35 36.89 0.0M
2025-05-13 36.95 37.84 36.91 37.42 0.0M
2025-05-12 37.12 37.98 36.70 37.18 0.0M
2025-05-09 37.62 37.62 36.15 36.42 0.0M
2025-05-08 35.96 37.36 35.91 36.95 0.0M
2025-05-07 36.67 37.09 35.80 36.20 0.0M
2025-05-06 35.10 36.73 35.10 36.38 0.0M
2025-05-05 34.55 34.88 34.47 34.64 0.0M
2025-05-02 33.92 35.20 33.92 34.73 0.0M
2025-05-01 33.75 34.12 33.38 33.99 0.0M
2025-04-30 33.26 34.50 33.15 34.02 0.0M
2025-04-29 33.06 33.45 32.45 33.15 0.0M
2025-04-28 33.43 33.90 32.75 33.57 0.0M
2025-04-25 34.80 34.80 33.10 33.52 0.0M
2025-04-24 34.74 35.15 34.13 34.74 0.0M
2025-04-23 35.49 35.93 34.91 35.18 0.0M
2025-04-22 36.18 36.70 35.04 35.28 0.0M
2025-04-17 36.74 36.83 36.32 36.73 0.0M
2025-04-16 35.80 36.61 35.52 36.33 0.0M
2025-04-15 35.59 36.70 35.39 35.73 0.0M
2025-04-14 35.15 35.95 34.95 35.66 0.0M
2025-04-11 34.07 35.28 34.07 34.73 0.0M
2025-04-10 36.68 36.98 34.28 34.51 0.0M
2025-04-09 35.51 36.26 34.50 34.84 0.0M
2025-04-08 37.44 37.75 36.25 36.80 0.0M
2025-04-07 35.00 39.36 34.53 37.76 0.0M
2025-04-04 39.94 39.94 35.76 37.19 0.0M
2025-04-03 41.40 41.40 39.14 39.75 0.0M
2025-04-02 43.09 43.56 41.64 42.01 0.0M
2025-04-01 41.17 43.20 41.11 42.83 0.0M
2025-03-31 40.95 41.38 40.34 41.24 0.0M
2025-03-28 41.75 42.05 41.05 41.37 0.0M
2025-03-27 41.05 42.22 41.05 41.79 0.0M
2025-03-26 41.03 42.00 41.03 41.55 0.0M
2025-03-25 42.02 43.26 41.73 42.12 0.0M
2025-03-24 42.61 43.33 42.05 43.15 0.0M
2025-03-21 45.43 45.43 42.72 43.10 0.0M
2025-03-20 43.88 44.15 42.84 43.03 0.0M
2025-03-19 42.45 43.91 41.94 43.22 0.0M
2025-03-18 41.34 41.51 39.90 40.75 0.0M
2025-03-17 41.56 41.70 40.33 41.22 0.0M
2025-03-14 41.19 42.65 41.19 42.06 0.0M
2025-03-13 42.44 43.38 40.28 41.91 0.0M
2025-03-12 42.66 43.23 41.23 42.26 0.0M
2025-03-11 41.84 43.51 41.01 42.77 0.0M
2025-03-10 39.94 41.37 39.94 41.28 0.0M
2025-03-07 37.60 41.49 36.78 40.06 0.0M
2025-03-06 41.98 41.99 37.82 38.46 0.0M
2025-03-05 43.55 43.70 41.05 41.59 0.0M
2025-03-04 45.35 45.51 42.72 43.58 0.0M
2025-03-03 46.88 47.45 44.79 45.38 0.0M
2025-02-28 46.68 46.78 44.47 44.73 0.0M
2025-02-27 41.78 45.72 41.78 45.33 0.0M
2025-02-26 43.57 44.51 41.14 41.68 0.0M
2025-02-25 47.07 47.30 43.86 44.54 0.0M
2025-02-24 46.00 47.64 45.21 47.41 0.0M
2025-02-21 48.06 48.35 46.26 47.50 0.0M
2025-02-20 46.91 48.61 46.91 47.59 0.0M
2025-02-19 50.20 50.21 47.10 48.34 0.0M
2025-02-18 47.88 49.65 46.75 49.18 0.0M
2025-02-17 49.35 50.63 47.46 47.96 0.0M
2025-02-14 49.82 51.32 47.99 50.37 0.0M
2025-02-13 53.82 54.23 50.25 51.01 0.0M
2025-02-12 55.64 56.14 53.80 55.23 0.0M
2025-02-11 55.88 58.19 55.29 56.71 0.0M
2025-02-10 56.30 57.26 56.02 56.55 0.0M
2025-02-07 53.38 55.06 53.08 54.70 0.0M
2025-02-06 52.95 54.59 52.94 53.61 0.0M
2025-02-05 51.56 52.85 51.52 52.50 0.0M
2025-02-04 52.33 52.69 50.55 51.36 0.0M
2025-02-03 53.75 53.75 52.35 53.03 0.0M
2025-01-31 51.20 53.33 51.20 52.83 0.0M
2025-01-30 51.02 51.97 50.35 51.13 0.0M
2025-01-29 49.32 51.26 49.27 50.97 0.0M
2025-01-28 48.22 49.10 48.14 48.44 0.0M
2025-01-27 48.65 49.28 48.05 48.27 0.0M
2025-01-24 49.40 49.95 48.25 49.72 0.0M
2025-01-23 48.80 49.95 48.56 49.16 0.0M
2025-01-22 49.90 50.40 48.19 48.35 0.0M
2025-01-21 47.86 49.84 47.45 49.58 0.0M
2025-01-20 46.69 48.00 46.52 47.73 0.0M
2025-01-17 46.34 47.48 46.01 47.16 0.0M
2025-01-16 46.08 46.63 46.02 46.47 0.0M
2025-01-15 47.58 47.58 46.71 47.07 0.0M
2025-01-14 48.51 48.51 46.65 47.07 0.0M
2025-01-13 46.66 48.66 46.66 48.44 0.0M
2025-01-10 45.01 46.13 43.90 45.35 0.0M
2025-01-09 45.15 45.32 44.03 45.13 0.0M
2025-01-08 47.61 47.70 44.88 45.40 0.0M
2025-01-07 46.35 47.50 45.67 47.07 0.0M
2025-01-06 47.94 48.23 46.42 46.74 0.0M
2025-01-03 48.90 49.00 48.15 48.40 0.0M
2025-01-02 48.80 49.31 47.50 48.95 0.0M