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
2022-12-30 85.90 86.13 80.88 80.50 0.0M
2022-12-29 88.10 89.25 88.03 88.59 0.0M
2022-12-28 84.55 89.30 84.55 87.35 0.0M
2022-12-27 88.60 88.60 86.45 86.09 0.0M
2022-12-23 89.63 90.73 88.88 89.28 0.0M
2022-12-22 95.70 97.97 95.10 95.01 0.0M
2022-12-21 100.64 102.44 100.50 100.84 0.0M
2022-12-20 106.50 111.47 106.50 108.19 0.0M
2022-12-19 111.00 111.00 109.86 110.21 0.0M
2022-12-16 123.30 123.30 117.87 116.39 0.0M
2022-12-15 133.94 134.38 132.51 133.37 0.0M
2022-12-14 134.65 136.06 131.34 131.72 0.0M
2022-12-13 141.45 141.45 138.04 138.34 0.0M
2022-12-12 130.24 140.50 129.64 138.93 0.0M
2022-12-09 135.47 147.09 135.47 140.81 0.0M
2022-12-08 137.50 137.50 137.50 140.25 0.0M
2022-12-07 145.00 147.75 145.00 149.63 0.0M
2022-12-06 137.00 141.50 136.15 139.86 0.0M
2022-12-05 143.01 143.01 134.70 136.61 0.0M
2022-12-02 134.06 139.93 134.06 138.36 0.0M
2022-12-01 157.69 157.69 139.25 140.67 0.0M
2022-11-30 140.38 148.84 140.25 144.97 0.0M
2022-11-29 132.20 136.09 132.00 135.57 0.0M
2022-11-28 130.00 130.75 124.47 128.79 0.0M
2022-11-25 128.53 132.39 126.53 130.75 0.0M
2022-11-24 130.34 131.59 128.41 130.31 0.0M
2022-11-23 142.13 142.13 129.40 134.62 0.0M
2022-11-22 123.00 133.21 121.88 128.74 0.0M
2022-11-21 124.00 125.33 122.05 123.49 0.0M
2022-11-18 119.69 121.81 116.78 122.78 0.0M
2022-11-17 115.60 121.00 115.60 120.79 0.0M
2022-11-16 126.05 129.30 115.92 121.49 0.0M
2022-11-15 129.65 132.69 127.72 129.35 0.0M
2022-11-14 116.10 122.40 114.19 119.62 0.0M
2022-11-11 114.00 114.00 107.25 107.61 0.0M
2022-11-10 121.00 121.00 117.12 120.62 0.0M
2022-11-09 123.15 124.98 119.11 120.11 0.0M
2022-11-08 123.28 125.50 122.50 125.66 0.0M
2022-11-07 117.00 121.34 117.00 120.47 0.0M
2022-11-04 126.00 127.50 124.30 122.38 0.0M
2022-11-03 138.00 138.00 128.00 129.01 0.0M
2022-11-02 127.80 128.50 125.00 130.13 0.0M
2022-11-01 122.25 127.00 120.59 122.55 0.0M
2022-10-31 130.84 133.00 127.86 128.48 0.0M
2022-10-28 145.09 145.10 139.50 139.64 0.0M
2022-10-27 137.35 138.29 136.50 137.55 0.0M
2022-10-26 135.00 136.22 134.02 135.68 0.0M
2022-10-25 137.00 140.06 135.64 138.14 0.0M
2022-10-24 140.00 141.53 136.27 139.65 0.0M
2022-10-21 145.65 145.65 142.55 145.79 0.0M
2022-10-20 140.55 156.80 140.55 152.60 0.0M
2022-10-19 142.00 143.99 134.80 136.62 0.0M
2022-10-18 145.01 145.01 136.16 139.58 0.0M
2022-10-17 145.50 149.00 145.50 148.90 0.0M
2022-10-14 152.10 155.26 150.00 152.47 0.0M
2022-10-13 167.00 167.21 155.50 155.89 0.0M
2022-10-12 167.93 167.93 162.50 163.38 0.0M
2022-10-11 173.50 175.00 167.42 168.93 0.0M
2022-10-10 156.00 171.92 155.50 167.22 0.0M
2022-10-07 162.06 166.31 162.06 162.78 0.0M
2022-10-06 175.00 175.00 165.97 173.72 0.0M
2022-10-05 155.62 175.00 155.62 170.70 0.0M
2022-10-04 161.16 166.41 157.53 158.78 0.0M
2022-10-03 170.53 170.53 165.20 165.05 0.0M
2022-09-30 183.19 183.19 177.75 179.12 0.0M
2022-09-29 200.60 201.00 194.32 194.21 0.0M
2022-09-28 206.90 213.95 199.47 212.37 0.0M
2022-09-27 203.21 215.00 192.00 195.54 0.0M
2022-09-26 180.00 184.00 178.28 184.79 0.0M
2022-09-23 191.47 192.90 186.00 190.79 0.0M
2022-09-22 188.00 197.00 188.00 189.94 0.0M
2022-09-21 204.32 209.75 185.33 191.71 0.0M
2022-09-20 176.50 194.00 176.50 189.82 0.0M
2022-09-19 182.75 182.75 177.31 180.98 0.0M
2022-09-16 198.00 198.00 183.97 183.74 0.0M
2022-09-15 225.50 225.50 210.00 209.31 0.0M
2022-09-14 197.20 210.00 197.20 205.11 0.0M
2022-09-13 176.96 191.35 176.96 186.40 0.0M
2022-09-12 186.50 186.50 182.43 181.62 0.0M
2022-09-09 201.00 201.00 191.49 195.93 0.0M
2022-09-08 184.00 210.81 184.00 208.62 0.0M
2022-09-07 222.08 222.08 197.19 203.11 0.0M
2022-09-06 200.22 203.56 200.22 217.88 0.0M
2022-09-05 217.63 217.63 217.63 217.63 0.0M
2022-09-02 181.41 190.00 176.25 191.77 0.0M
2022-09-01 196.00 210.97 196.00 206.13 0.0M
2022-08-31 214.72 222.00 202.06 205.55 0.0M
2022-08-30 256.08 276.25 254.61 255.72 0.0M
2022-08-29 327.22 327.22 290.21 287.30 0.0M
2022-08-26 299.80 340.19 297.02 338.37 0.0M
2022-08-25 309.72 310.39 298.95 314.47 0.0M
2022-08-24 268.50 290.31 268.19 287.87 0.0M
2022-08-23 270.95 272.50 261.23 266.36 0.0M
2022-08-22 287.87 295.00 265.69 272.09 0.0M
2022-08-19 244.00 259.00 240.25 243.11 0.0M
2022-08-18 229.00 240.68 229.00 239.04 0.0M
2022-08-17 228.25 231.60 225.45 224.78 0.0M
2022-08-16 244.25 246.35 226.00 225.19 0.0M
2022-08-15 212.50 223.39 212.35 218.71 0.0M
2022-08-12 203.71 207.84 200.85 205.02 0.0M
2022-08-11 202.60 210.89 202.60 205.63 0.0M
2022-08-10 192.53 198.83 192.53 198.59 0.0M
2022-08-09 181.28 182.95 180.70 184.35 0.0M
2022-08-08 184.52 184.53 181.73 182.22 0.0M
2022-08-05 185.00 185.53 182.60 184.32 0.0M
2022-08-04 182.75 187.97 182.75 186.48 0.0M
2022-08-03 191.25 191.25 185.50 185.46 0.0M
2022-08-02 192.03 193.75 192.03 188.53 0.0M
2022-08-01 184.22 185.00 183.97 185.01 0.0M
2022-07-29 175.69 175.69 175.69 174.91 0.0M
2022-07-28 190.44 190.44 190.44 190.44 0.0M
2022-07-27 200.62 200.62 193.95 195.24 0.0M
2022-07-26 192.00 207.45 190.50 195.72 0.0M
2022-07-25 166.00 166.00 166.00 173.21 0.0M
2022-07-22 160.00 160.00 160.00 157.66 0.0M
2022-07-21 154.00 154.00 154.00 155.08 0.0M
2022-07-20 164.00 164.00 164.00 158.80 0.0M
2022-07-19 162.00 162.00 156.12 156.89 0.0M
2022-07-18 158.98 158.98 158.98 158.98 0.0M
2022-07-15 159.00 159.00 157.50 159.49 0.0M
2022-07-14 180.50 180.50 174.03 174.44 0.0M
2022-07-13 180.00 180.20 178.00 178.91 0.0M
2022-07-12 171.35 177.59 171.35 173.57 0.0M
2022-07-11 169.50 169.50 164.83 164.65 0.0M
2022-07-08 181.50 181.50 167.11 173.46 0.0M
2022-07-07 178.50 183.50 178.50 180.35 0.0M
2022-07-06 154.82 170.31 154.82 168.97 0.0M
2022-07-05 170.25 170.25 162.92 162.97 0.0M
2022-07-04 160.11 162.20 158.00 161.32 0.0M
2022-07-01 146.20 146.50 145.71 148.41 0.0M
2022-06-30 144.33 145.50 143.00 145.20 0.0M
2022-06-29 139.50 142.00 139.50 140.62 0.0M
2022-06-28 131.80 135.75 131.70 133.31 0.0M
2022-06-27 134.00 134.00 134.00 132.70 0.0M
2022-06-24 133.50 135.43 133.50 131.63 0.0M
2022-06-23 134.00 137.00 134.00 135.12 0.0M
2022-06-22 128.13 128.13 125.55 127.92 0.0M
2022-06-21 120.00 123.00 117.00 121.41 0.0M
2022-06-20 119.00 119.00 116.53 115.73 0.0M
2022-06-17 123.19 123.19 120.42 112.10 0.0M
2022-06-16 130.50 130.50 121.60 121.48 0.0M
2022-06-15 106.22 117.00 104.79 120.76 0.0M
2022-06-14 104.41 104.42 104.40 104.73 0.0M
2022-06-13 95.00 96.10 94.89 95.38 0.0M
2022-06-10 95.08 95.08 95.08 95.33 0.0M
2022-06-09 100.00 100.00 95.80 96.32 0.0M
2022-06-08 94.05 94.05 92.80 93.67 0.0M
2022-06-07 93.25 94.00 93.25 93.48 0.0M
2022-06-06 94.64 94.64 94.30 94.81 0.0M
2022-06-03 94.46 94.46 94.46 94.46 0.0M
2022-06-02 96.50 96.50 96.50 97.06 0.0M
2022-06-01 96.25 96.50 94.51 95.42 0.0M
2022-05-31 99.75 99.75 99.75 99.69 0.0M
2022-05-30 98.79 99.00 96.73 98.26 0.0M
2022-05-27 92.00 97.88 92.00 98.44 0.0M
2022-05-26 93.56 95.75 93.45 94.34 0.0M
2022-05-25 92.00 95.00 91.98 95.67 0.0M
2022-05-24 91.50 93.00 90.50 91.29 0.0M
2022-05-23 90.00 90.00 88.20 88.53 0.0M
2022-05-20 92.83 94.70 91.72 92.09 0.0M
2022-05-19 99.05 99.05 94.00 95.25 0.0M
2022-05-18 98.50 99.10 98.50 98.83 0.0M
2022-05-17 97.15 100.65 97.14 99.36 0.0M
2022-05-16 93.50 95.43 93.50 94.76 0.0M
2022-05-13 102.00 102.00 97.94 99.14 0.0M
2022-05-12 105.00 107.00 104.50 106.47 0.0M
2022-05-11 95.75 95.75 95.75 94.66 0.0M
2022-05-10 90.75 91.84 90.75 97.81 0.0M
2022-05-09 96.82 96.82 92.72 93.40 0.0M
2022-05-06 100.81 100.81 96.22 98.31 0.0M
2022-05-05 101.80 102.50 100.84 102.48 0.0M
2022-05-04 101.95 101.95 100.88 100.55 0.0M
2022-05-03 92.06 93.12 92.06 95.50 0.0M
2022-05-02 92.31 92.31 92.31 91.78 0.0M
2022-04-29 98.41 98.41 98.41 95.04 0.0M
2022-04-28 98.15 98.67 95.85 97.18 0.0M
2022-04-27 103.00 105.50 103.00 104.67 0.0M
2022-04-26 89.06 96.40 88.00 100.58 0.0M
2022-04-25 95.00 95.00 91.03 90.94 0.0M
2022-04-22 95.80 95.80 93.50 93.69 0.0M
2022-04-21 96.50 96.93 96.00 98.70 0.0M
2022-04-20 97.90 97.90 95.25 93.50 0.0M
2022-04-19 92.00 93.89 92.00 93.18 0.0M
2022-04-14 99.20 99.20 98.35 93.95 0.0M
2022-04-13 103.48 103.75 102.61 103.80 0.0M
2022-04-12 102.45 102.45 101.25 101.60 0.0M
2022-04-11 101.72 101.72 101.61 99.57 0.0M
2022-04-08 106.53 106.53 100.88 102.56 0.0M
2022-04-07 103.72 103.72 103.72 103.08 0.0M
2022-04-06 105.46 105.46 105.46 105.46 0.0M
2022-04-05 102.25 105.30 101.22 105.98 0.0M
2022-04-04 102.75 102.75 102.75 102.75 0.0M
2022-04-01 104.14 104.14 104.14 104.14 0.0M
2022-03-31 106.90 116.00 106.90 116.54 0.0M
2022-03-30 115.06 115.06 111.00 112.96 0.0M
2022-03-29 107.30 108.25 106.31 104.36 0.0M