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
2023-12-29 33.08 33.08 32.13 32.14 0.0M
2023-12-28 33.45 34.00 32.99 33.52 0.0M
2023-12-27 35.46 35.51 35.10 35.10 0.0M
2023-12-22 34.15 34.25 33.61 34.25 0.0M
2023-12-21 34.51 35.71 34.51 34.95 0.0M
2023-12-20 33.87 33.94 32.95 33.94 0.0M
2023-12-19 33.81 33.84 32.33 33.69 0.0M
2023-12-18 33.67 36.97 33.67 35.18 0.0M
2023-12-15 33.94 33.94 33.21 33.75 0.0M
2023-12-14 35.21 35.56 34.75 34.75 0.0M
2023-12-13 34.98 36.03 34.90 35.75 0.0M
2023-12-12 36.40 36.40 34.66 34.75 0.0M
2023-12-11 37.01 37.01 36.03 36.27 0.0M
2023-12-08 40.56 40.56 38.35 38.59 0.0M
2023-12-07 39.57 40.40 39.10 39.18 0.0M
2023-12-06 37.51 39.21 37.51 38.85 0.0M
2023-12-05 39.03 39.52 37.60 37.61 0.0M
2023-12-04 41.10 41.31 39.75 40.09 0.0M
2023-12-01 41.52 42.94 41.52 42.80 0.0M
2023-11-30 41.23 41.60 41.10 41.19 0.0M
2023-11-29 41.88 42.91 40.30 40.30 0.0M
2023-11-28 42.60 43.16 42.29 43.11 0.0M
2023-11-27 44.64 44.71 43.65 43.75 0.0M
2023-11-24 46.00 46.95 45.97 46.02 0.0M
2023-11-23 45.09 46.44 45.09 46.35 0.0M
2023-11-22 44.98 45.41 43.60 45.41 0.0M
2023-11-21 45.36 45.43 43.67 43.97 0.0M
2023-11-20 47.15 47.15 45.32 45.83 0.0M
2023-11-17 46.35 46.35 45.14 45.14 0.0M
2023-11-16 46.54 47.32 45.63 45.63 0.0M
2023-11-15 48.88 48.88 46.70 46.89 0.0M
2023-11-14 46.68 47.84 46.40 47.66 0.0M
2023-11-13 45.15 47.54 45.15 46.68 0.0M
2023-11-10 46.60 46.98 45.98 46.45 0.0M
2023-11-09 46.41 48.74 46.41 48.34 0.0M
2023-11-08 45.70 46.10 45.37 45.80 0.0M
2023-11-07 47.13 47.13 45.29 46.51 0.0M
2023-11-06 47.00 47.00 45.29 45.62 0.0M
2023-11-03 49.98 49.98 47.50 48.65 0.0M
2023-11-02 47.80 48.87 47.11 48.87 0.0M
2023-11-01 46.92 48.69 46.92 48.69 0.0M
2023-10-31 50.16 51.21 47.66 47.91 0.0M
2023-10-30 54.92 55.41 52.01 52.01 0.0M
2023-10-27 52.80 53.67 51.99 53.12 0.0M
2023-10-26 52.75 52.80 51.64 52.47 0.0M
2023-10-25 52.55 53.00 51.60 51.60 0.0M
2023-10-24 54.03 54.03 52.50 52.50 0.0M
2023-10-23 53.15 55.84 53.15 55.84 0.0M
2023-10-20 56.02 56.23 54.00 54.62 0.0M
2023-10-19 52.34 54.70 52.05 54.70 0.0M
2023-10-18 53.73 55.13 53.69 54.19 0.0M
2023-10-17 50.56 52.19 50.56 52.19 0.0M
2023-10-16 53.70 54.73 51.81 52.49 0.0M
2023-10-13 53.09 57.04 53.09 56.43 0.0M
2023-10-12 50.37 54.10 50.35 54.10 0.0M
2023-10-11 50.23 51.10 49.38 49.38 0.0M
2023-10-10 48.33 51.20 48.15 51.20 0.0M
2023-10-09 44.92 47.81 44.77 47.81 0.0M
2023-10-06 43.35 43.68 43.35 43.66 0.0M
2023-10-05 43.10 43.10 42.59 43.05 0.0M
2023-10-04 43.20 43.86 42.83 43.26 0.0M
2023-10-03 43.11 43.43 42.50 42.50 0.0M
2023-10-02 45.18 45.21 44.35 44.35 0.0M
2023-09-29 45.89 46.16 45.68 46.16 0.0M
2023-09-28 48.21 48.21 46.14 46.14 0.0M
2023-09-27 47.63 47.77 47.25 47.40 0.0M
2023-09-26 50.05 50.05 47.38 47.61 0.0M
2023-09-25 50.21 51.23 49.83 49.83 0.0M
2023-09-22 49.20 49.50 48.70 49.03 0.0M
2023-09-21 48.00 49.19 47.49 49.06 0.0M
2023-09-20 50.25 50.45 48.72 49.05 0.0M
2023-09-19 49.08 49.98 48.76 49.98 0.0M
2023-09-18 50.15 50.15 49.19 49.29 0.0M
2023-09-15 50.22 51.08 50.22 51.08 0.0M
2023-09-14 52.08 52.08 50.31 50.74 0.0M
2023-09-13 50.07 52.16 50.06 52.16 0.0M
2023-09-12 50.28 50.66 49.88 50.50 0.0M
2023-09-11 51.16 51.16 50.22 51.00 0.0M
2023-09-08 51.18 51.18 49.21 50.03 0.0M
2023-09-07 49.57 50.30 48.65 50.30 0.0M
2023-09-06 51.07 51.08 48.91 49.30 0.0M
2023-09-05 49.60 51.90 49.60 51.87 0.0M
2023-09-04 52.48 52.48 50.25 50.48 0.0M
2023-09-01 50.75 51.85 50.70 51.85 0.0M
2023-08-31 53.05 53.17 51.00 51.00 0.0M
2023-08-30 52.97 54.76 52.97 53.35 0.0M
2023-08-29 53.50 53.65 52.89 53.48 0.0M
2023-08-28 53.00 55.64 52.27 55.35 0.0M
2023-08-25 51.51 52.92 51.20 52.30 0.0M
2023-08-24 50.29 52.61 50.29 50.75 0.0M
2023-08-23 57.20 57.20 54.88 55.80 0.0M
2023-08-22 57.86 59.83 57.86 59.40 0.0M
2023-08-21 57.70 58.12 57.10 57.80 0.0M
2023-08-18 55.35 56.87 55.35 56.82 0.0M
2023-08-17 55.92 57.30 55.01 55.33 0.0M
2023-08-16 54.70 56.00 54.63 55.48 0.0M
2023-08-15 53.55 56.75 53.13 56.75 0.0M
2023-08-14 52.26 52.41 51.55 52.13 0.0M
2023-08-11 52.54 52.81 51.70 52.53 0.0M
2023-08-10 52.00 53.56 51.51 52.22 0.0M
2023-08-09 50.52 53.98 50.30 52.90 0.0M
2023-08-08 50.01 50.01 48.98 49.37 0.0M
2023-08-07 49.26 49.79 48.90 49.79 0.0M
2023-08-04 47.95 49.47 47.56 49.40 0.0M
2023-08-03 49.47 49.57 48.52 49.28 0.0M
2023-08-02 49.73 50.14 48.36 49.13 0.0M
2023-08-01 50.02 50.68 49.30 49.69 0.0M
2023-07-31 50.82 51.05 49.60 51.04 0.0M
2023-07-28 51.80 51.80 49.82 50.41 0.0M
2023-07-27 52.53 53.43 52.33 52.78 0.0M
2023-07-26 56.80 56.80 52.83 53.01 0.0M
2023-07-25 54.65 55.69 54.40 55.36 0.0M
2023-07-24 54.17 54.55 53.33 54.34 0.0M
2023-07-21 55.33 55.33 53.05 53.06 0.0M
2023-07-20 52.70 54.75 52.67 54.03 0.0M
2023-07-19 51.60 54.20 50.76 53.05 0.0M
2023-07-18 50.02 52.15 49.66 51.72 0.0M
2023-07-17 48.26 49.67 48.25 48.88 0.0M
2023-07-14 49.76 51.62 48.98 49.41 0.0M
2023-07-13 47.91 50.05 47.25 48.92 0.0M
2023-07-12 49.71 50.30 48.02 48.70 0.0M
2023-07-11 51.67 51.74 50.22 50.71 0.0M
2023-07-10 57.35 57.50 52.00 52.98 0.0M
2023-07-07 55.59 56.92 55.35 56.43 0.0M
2023-07-06 54.27 55.20 54.10 54.68 0.0M
2023-07-05 54.68 55.74 54.61 54.90 0.0M
2023-07-04 52.97 54.14 52.55 54.46 0.0M
2023-07-03 56.30 56.30 52.40 52.45 0.0M
2023-06-30 52.51 55.49 52.43 54.87 0.0M
2023-06-29 50.98 53.80 50.98 53.36 0.0M
2023-06-28 52.70 54.02 52.40 52.63 0.0M
2023-06-27 53.99 54.03 51.85 53.64 0.0M
2023-06-26 56.99 57.22 52.37 52.58 0.0M
2023-06-23 53.02 54.27 52.90 53.12 0.0M
2023-06-22 54.85 56.52 53.74 54.07 0.0M
2023-06-21 58.13 58.13 55.78 55.51 0.0M
2023-06-20 55.62 58.31 54.00 56.58 0.0M
2023-06-19 51.15 54.58 50.80 53.73 0.0M
2023-06-16 56.00 56.00 51.20 53.59 0.0M
2023-06-15 59.44 65.11 57.59 59.19 0.0M
2023-06-14 52.50 57.45 51.50 55.96 0.0M
2023-06-13 48.91 53.42 47.59 53.08 0.0M
2023-06-12 47.50 49.90 46.60 49.28 0.0M
2023-06-09 46.10 49.65 45.91 48.44 0.0M
2023-06-08 43.87 45.64 43.78 44.45 0.0M
2023-06-07 42.80 44.00 42.44 43.53 0.0M
2023-06-06 45.00 45.00 43.14 43.37 0.0M
2023-06-05 44.25 46.70 44.25 45.73 0.0M
2023-06-02 43.55 43.73 43.25 43.72 0.0M
2023-06-01 44.30 44.30 43.37 43.47 0.0M
2023-05-31 44.45 46.51 44.45 45.15 0.0M
2023-05-30 43.88 44.45 43.00 43.80 0.0M
2023-05-29 45.40 45.40 44.10 44.18 0.0M
2023-05-26 47.07 47.07 44.05 44.47 0.0M
2023-05-25 51.00 51.00 46.54 47.10 0.0M
2023-05-24 52.22 52.22 50.83 51.05 0.0M
2023-05-23 51.20 51.99 51.15 51.50 0.0M
2023-05-22 50.42 51.72 50.20 51.43 0.0M
2023-05-19 51.05 51.35 50.76 51.14 0.0M
2023-05-18 51.52 52.04 50.28 50.28 0.0M
2023-05-17 49.90 52.20 49.80 51.67 0.0M
2023-05-16 50.59 50.59 48.57 49.92 0.0M
2023-05-15 51.80 52.05 50.40 51.21 0.0M
2023-05-12 57.20 57.44 54.38 54.97 0.0M
2023-05-11 58.00 58.35 57.64 57.98 0.0M
2023-05-10 58.80 58.89 57.42 57.81 0.0M
2023-05-09 57.34 58.97 57.34 58.11 0.0M
2023-05-08 57.87 57.95 57.87 57.90 0.0M
2023-05-05 56.72 57.65 56.70 57.38 0.0M
2023-05-04 57.51 57.61 56.70 56.92 0.0M
2023-05-03 57.80 58.16 57.40 57.65 0.0M
2023-05-02 58.75 58.98 57.97 58.21 0.0M
2023-05-01 59.80 59.80 59.70 59.46 0.0M
2023-04-28 59.64 60.59 58.30 58.23 0.0M
2023-04-27 54.39 56.30 54.28 56.01 0.0M
2023-04-26 53.48 54.98 53.32 54.44 0.0M
2023-04-25 54.53 54.62 53.91 54.50 0.0M
2023-04-24 54.92 54.95 53.83 54.24 0.0M
2023-04-21 55.60 55.60 54.53 54.86 0.0M
2023-04-20 54.50 55.48 54.50 54.93 0.0M
2023-04-19 57.15 57.15 54.41 54.86 0.0M
2023-04-18 56.20 56.96 56.03 56.68 0.0M
2023-04-17 56.00 57.00 55.60 55.69 0.0M
2023-04-14 56.00 56.42 55.50 55.78 0.0M
2023-04-13 57.98 57.98 55.91 56.13 0.0M
2023-04-12 56.18 57.63 56.18 56.78 0.0M
2023-04-11 54.10 57.26 54.10 56.25 0.0M
2023-04-06 56.70 56.70 54.60 54.63 0.0M
2023-04-05 59.05 59.96 56.34 56.61 0.0M
2023-04-04 60.00 61.03 57.98 59.57 0.0M
2023-04-03 58.17 62.97 57.40 62.51 0.0M
2023-03-31 55.65 58.02 55.65 57.99 0.0M
2023-03-30 47.43 49.45 47.43 48.84 0.0M
2023-03-29 49.42 49.42 46.52 47.07 0.0M
2023-03-28 47.47 47.80 45.55 47.11 0.0M
2023-03-27 46.73 47.19 46.52 46.77 0.0M
2023-03-24 47.00 47.05 45.73 45.92 0.0M
2023-03-23 46.01 48.17 46.01 47.52 0.0M
2023-03-22 47.00 47.00 44.60 44.77 0.0M
2023-03-21 44.23 47.02 44.23 46.96 0.0M
2023-03-20 44.83 45.12 43.70 44.14 0.0M
2023-03-17 48.20 48.42 46.46 47.23 0.0M
2023-03-16 46.15 49.12 45.89 48.47 0.0M
2023-03-15 48.59 48.59 46.79 47.00 0.0M
2023-03-14 51.10 51.10 48.24 48.16 0.0M
2023-03-13 53.20 56.10 52.59 52.95 0.0M
2023-03-10 50.78 57.40 50.67 56.05 0.0M
2023-03-09 44.97 51.67 44.97 47.86 0.0M
2023-03-08 47.83 48.50 46.00 46.51 0.0M
2023-03-07 46.50 47.84 46.20 47.34 0.0M
2023-03-06 48.00 48.00 45.83 46.25 0.0M
2023-03-03 50.00 50.00 48.75 49.03 0.0M
2023-03-02 51.50 51.50 50.98 50.60 0.0M
2023-03-01 50.73 52.07 50.73 51.03 0.0M
2023-02-28 51.95 51.95 50.85 50.87 0.0M
2023-02-27 51.23 51.80 49.15 49.24 0.0M
2023-02-24 53.52 54.08 52.28 52.46 0.0M
2023-02-23 50.62 52.53 50.33 52.05 0.0M
2023-02-22 51.25 51.75 50.87 51.61 0.0M
2023-02-21 51.35 51.35 49.55 50.28 0.0M
2023-02-20 52.95 53.45 51.01 51.73 0.0M
2023-02-17 53.51 53.51 50.88 51.79 0.0M
2023-02-16 54.78 55.01 54.05 54.21 0.0M
2023-02-15 55.20 56.38 54.84 56.16 0.0M
2023-02-14 55.51 55.75 54.42 54.39 0.0M
2023-02-13 54.90 55.29 54.30 54.52 0.0M
2023-02-10 56.90 57.00 55.95 56.74 0.0M
2023-02-09 58.24 58.37 56.10 56.17 0.0M
2023-02-08 59.00 59.00 56.92 57.10 0.0M
2023-02-07 60.50 60.87 58.50 58.76 0.0M
2023-02-06 61.65 61.65 59.18 61.10 0.0M
2023-02-03 60.51 62.54 60.48 61.40 0.0M
2023-02-02 62.95 62.95 59.47 60.83 0.0M
2023-02-01 59.46 60.27 59.46 62.94 0.0M
2023-01-31 60.40 61.18 60.40 60.75 0.0M
2023-01-30 57.60 59.58 57.25 57.46 0.0M
2023-01-27 55.56 58.25 55.50 57.08 0.0M
2023-01-26 60.40 60.90 56.66 57.40 0.0M
2023-01-25 59.60 59.60 57.60 58.90 0.0M
2023-01-24 63.20 63.20 60.20 60.46 0.0M
2023-01-23 68.33 69.88 65.60 68.52 0.0M
2023-01-20 62.19 68.79 62.19 68.73 0.0M
2023-01-19 63.61 63.61 60.73 63.24 0.0M
2023-01-18 60.90 64.37 60.90 63.66 0.0M
2023-01-17 56.61 62.80 56.61 62.74 0.0M
2023-01-16 65.65 65.65 57.50 58.45 0.0M
2023-01-13 70.48 70.48 65.83 67.07 0.0M
2023-01-12 70.03 71.39 69.20 70.27 0.0M
2023-01-11 70.88 70.88 69.17 69.52 0.0M
2023-01-10 76.85 77.08 72.80 74.00 0.0M
2023-01-09 78.00 79.11 73.00 77.65 0.0M
2023-01-06 77.17 80.45 72.43 74.08 0.0M
2023-01-05 71.50 74.89 70.50 75.44 0.0M
2023-01-04 76.82 76.82 68.55 69.41 0.0M
2023-01-03 80.31 81.87 76.61 77.48 0.0M
2023-01-02 82.35 82.35 82.35 82.35 0.0M