Dutch TTF Natural Gas

🏛️ usa →
32.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 48.35 50.53 48.23 48.89 0.0M
2024-12-30 48.30 48.30 47.24 47.63 0.0M
2024-12-27 47.18 47.93 46.80 47.73 0.0M
2024-12-26 45.73 45.73 45.73 45.73 0.0M
2024-12-24 45.75 46.55 45.30 45.73 0.0M
2024-12-23 44.34 45.84 43.80 45.55 0.0M
2024-12-20 43.88 44.47 42.79 44.13 0.0M
2024-12-19 41.48 43.62 39.84 43.08 0.0M
2024-12-18 42.36 42.40 40.63 41.01 0.0M
2024-12-17 40.50 42.15 39.96 42.07 0.0M
2024-12-16 40.19 40.59 38.96 40.28 0.0M
2024-12-13 42.54 43.25 41.01 41.22 0.0M
2024-12-12 44.40 44.45 42.50 42.80 0.0M
2024-12-11 45.25 45.96 44.40 44.69 0.0M
2024-12-10 44.55 45.85 44.45 45.55 0.0M
2024-12-09 46.20 46.31 44.74 44.86 0.0M
2024-12-06 46.25 46.70 45.95 46.48 0.0M
2024-12-05 47.51 47.56 46.01 46.55 0.0M
2024-12-04 48.10 48.15 46.71 47.05 0.0M
2024-12-03 48.93 49.05 48.25 48.56 0.0M
2024-12-02 48.86 49.30 48.35 48.66 0.0M
2024-11-29 47.48 47.95 46.24 47.81 0.0M
2024-11-27 46.54 46.80 46.00 46.76 0.0M
2024-11-26 47.38 48.29 46.13 47.22 0.0M
2024-11-25 47.67 48.88 47.40 47.73 0.0M
2024-11-22 49.05 49.24 46.78 47.02 0.0M
2024-11-21 47.12 48.73 47.12 48.30 0.0M
2024-11-20 45.36 47.23 45.28 46.80 0.0M
2024-11-19 46.66 47.32 45.60 45.67 0.0M
2024-11-18 45.48 47.13 45.39 46.90 0.0M
2024-11-15 46.00 47.41 45.45 46.55 0.0M
2024-11-14 45.51 46.51 45.00 46.22 0.0M
2024-11-13 43.63 44.11 42.20 43.67 0.0M
2024-11-12 43.82 44.44 43.00 44.26 0.0M
2024-11-11 41.68 44.11 41.68 43.73 0.0M
2024-11-08 42.33 43.06 41.98 42.41 0.0M
2024-11-07 40.51 41.58 40.39 41.28 0.0M
2024-11-06 40.10 40.75 39.04 40.39 0.0M
2024-11-05 40.33 41.20 40.31 40.49 0.0M
2024-11-04 39.50 40.53 39.43 40.30 0.0M
2024-11-01 39.33 40.38 38.55 39.18 0.0M
2024-10-31 41.23 41.49 38.07 40.59 0.0M
2024-10-30 41.57 41.57 41.13 40.90 0.0M
2024-10-29 43.44 43.61 43.20 42.87 0.0M
2024-10-28 42.50 42.73 41.88 42.52 0.0M
2024-10-25 42.20 43.57 42.20 43.51 0.0M
2024-10-24 41.85 42.63 41.75 42.15 0.0M
2024-10-23 40.80 41.75 40.65 41.38 0.0M
2024-10-22 39.93 41.01 39.79 40.70 0.0M
2024-10-21 39.81 40.22 39.65 40.02 0.0M
2024-10-18 39.74 39.74 39.11 39.20 0.0M
2024-10-17 39.45 40.03 39.31 39.65 0.0M
2024-10-16 40.21 40.26 39.16 39.24 0.0M
2024-10-15 39.85 40.09 38.98 39.97 0.0M
2024-10-14 39.32 40.71 39.24 40.56 0.0M
2024-10-11 39.87 40.58 39.52 39.88 0.0M
2024-10-10 38.41 40.35 38.41 40.29 0.0M
2024-10-09 38.41 39.16 38.10 38.34 0.0M
2024-10-08 40.18 40.18 38.70 38.92 0.0M
2024-10-07 40.21 40.95 39.51 40.24 0.0M
2024-10-04 39.63 41.17 39.38 40.98 0.0M
2024-10-03 38.40 39.83 38.15 39.91 0.0M
2024-10-02 39.90 39.90 38.43 38.62 0.0M
2024-10-01 38.40 39.60 37.45 39.27 0.0M
2024-09-30 39.21 39.27 38.71 39.04 0.0M
2024-09-27 37.28 38.13 37.28 38.11 0.0M
2024-09-26 37.03 37.92 36.70 37.89 0.0M
2024-09-25 36.37 37.51 36.15 37.32 0.0M
2024-09-24 35.41 35.41 35.41 35.41 0.0M
2024-09-23 34.90 36.30 34.57 36.21 0.0M
2024-09-20 34.49 35.08 33.87 34.44 0.0M
2024-09-19 35.98 36.70 32.53 33.08 0.0M
2024-09-18 35.19 35.75 34.71 35.25 0.0M
2024-09-17 34.15 35.75 34.13 35.55 0.0M
2024-09-16 35.11 35.15 33.97 34.08 0.0M
2024-09-13 35.41 36.18 35.15 35.65 0.0M
2024-09-12 35.83 35.85 34.85 35.19 0.0M
2024-09-11 35.45 36.30 34.89 36.14 0.0M
2024-09-10 37.40 37.85 34.90 35.28 0.0M
2024-09-09 36.90 37.48 36.35 37.34 0.0M
2024-09-06 37.05 37.54 36.35 36.48 0.0M
2024-09-05 35.71 36.71 35.61 36.20 0.0M
2024-09-04 36.82 37.00 35.61 35.80 0.0M
2024-09-03 39.85 39.85 36.99 37.20 0.0M
2024-08-30 38.99 40.24 38.85 39.83 0.0M
2024-08-29 38.55 38.99 38.15 38.60 0.0M
2024-08-28 39.30 39.30 38.70 38.52 0.0M
2024-08-27 37.48 38.90 37.41 38.69 0.0M
2024-08-26 36.78 37.86 36.18 37.66 0.0M
2024-08-23 36.98 37.32 36.15 36.87 0.0M
2024-08-22 37.23 37.57 36.20 36.59 0.0M
2024-08-21 37.91 38.47 36.91 37.01 0.0M
2024-08-20 39.30 40.08 37.62 37.96 0.0M
2024-08-19 39.27 40.40 39.11 39.85 0.0M
2024-08-16 39.69 40.06 39.19 39.65 0.0M
2024-08-15 39.10 39.91 38.84 39.60 0.0M
2024-08-14 39.57 40.18 38.66 38.97 0.0M
2024-08-13 39.40 40.40 38.80 39.48 0.0M
2024-08-12 39.63 42.86 39.27 39.66 0.0M
2024-08-09 40.04 40.72 39.58 40.40 0.0M
2024-08-08 38.62 40.30 38.20 40.10 0.0M
2024-08-07 36.76 38.76 35.94 38.45 0.0M
2024-08-06 36.25 37.03 36.06 36.68 0.0M
2024-08-05 36.77 36.77 34.83 35.50 0.0M
2024-08-02 36.67 37.09 36.07 36.65 0.0M
2024-08-01 36.14 37.02 35.81 36.97 0.0M
2024-07-31 35.74 35.95 35.11 35.87 0.0M
2024-07-30 33.74 34.30 33.74 34.36 0.0M
2024-07-29 33.48 33.93 33.35 33.88 0.0M
2024-07-26 32.14 32.78 32.14 32.48 0.0M
2024-07-25 32.38 32.38 31.69 31.78 0.0M
2024-07-24 31.53 32.95 31.52 32.62 0.0M
2024-07-23 31.62 31.83 31.34 31.62 0.0M
2024-07-22 31.80 31.95 31.20 31.84 0.0M
2024-07-19 32.53 32.53 31.73 32.17 0.0M
2024-07-18 31.84 32.76 31.82 32.68 0.0M
2024-07-17 32.91 33.25 31.60 31.90 0.0M
2024-07-16 31.50 33.02 31.50 32.80 0.0M
2024-07-15 31.86 31.93 31.08 31.37 0.0M
2024-07-12 31.27 32.29 30.92 31.72 0.0M
2024-07-11 30.85 31.41 30.41 31.11 0.0M
2024-07-10 31.25 31.70 30.64 30.79 0.0M
2024-07-09 32.18 32.18 30.95 31.34 0.0M
2024-07-08 33.20 33.70 32.05 32.29 0.0M
2024-07-05 32.51 33.80 32.42 33.07 0.0M
2024-07-03 33.25 33.39 32.65 32.69 0.0M
2024-07-02 33.53 33.87 33.18 33.69 0.0M
2024-07-01 34.50 34.95 33.42 33.49 0.0M
2024-06-28 34.68 34.75 34.05 34.48 0.0M
2024-06-27 34.13 34.25 34.13 34.57 0.0M
2024-06-26 35.15 35.15 34.85 33.83 0.0M
2024-06-25 34.33 34.88 34.33 34.86 0.0M
2024-06-24 33.80 34.55 33.80 34.08 0.0M
2024-06-21 34.40 34.56 33.87 33.94 0.0M
2024-06-20 34.53 35.69 34.25 34.47 0.0M
2024-06-18 34.28 35.05 34.28 34.70 0.0M
2024-06-17 35.40 35.40 34.20 34.21 0.0M
2024-06-14 35.38 36.05 34.85 35.36 0.0M
2024-06-13 35.67 36.75 35.56 35.73 0.0M
2024-06-12 34.06 36.03 33.93 35.30 0.0M
2024-06-11 33.68 35.34 33.58 34.29 0.0M
2024-06-10 33.01 34.68 32.43 34.26 0.0M
2024-06-07 32.89 33.41 32.82 33.11 0.0M
2024-06-06 33.23 34.15 32.96 33.69 0.0M
2024-06-05 33.75 34.38 33.18 33.36 0.0M
2024-06-04 36.08 36.48 33.69 33.80 0.0M
2024-06-03 36.23 38.50 35.70 36.02 0.0M
2024-05-31 35.28 35.70 34.13 34.22 0.0M
2024-05-30 33.88 34.55 33.60 35.19 0.0M
2024-05-29 34.14 34.30 33.40 33.88 0.0M
2024-05-28 34.41 34.80 33.38 33.54 0.0M
2024-05-24 35.60 35.60 33.50 34.12 0.0M
2024-05-23 34.62 36.17 33.86 35.23 0.0M
2024-05-22 32.88 34.75 32.83 34.39 0.0M
2024-05-21 31.63 33.21 31.33 33.01 0.0M
2024-05-20 31.32 32.17 31.25 31.77 0.0M
2024-05-17 30.88 31.02 30.25 30.77 0.0M
2024-05-16 29.51 30.75 29.51 30.25 0.0M
2024-05-15 29.59 30.55 29.50 29.74 0.0M
2024-05-14 29.77 30.20 29.33 29.67 0.0M
2024-05-13 29.60 29.88 29.17 29.58 0.0M
2024-05-10 30.74 31.57 29.66 30.03 0.0M
2024-05-09 30.84 31.50 30.44 30.87 0.0M
2024-05-08 30.59 31.05 30.05 30.61 0.0M
2024-05-07 31.60 32.15 30.57 31.07 0.0M
2024-05-06 30.72 32.18 30.72 31.80 0.0M
2024-05-03 30.71 31.78 30.05 30.53 0.0M
2024-05-02 28.53 31.18 28.53 30.92 0.0M
2024-05-01 28.70 29.06 28.48 28.73 0.0M
2024-04-30 28.45 29.51 28.45 29.12 0.0M
2024-04-29 27.99 27.99 27.99 27.99 0.0M
2024-04-26 29.87 30.27 29.27 28.89 0.0M
2024-04-25 29.65 30.65 29.36 29.77 0.0M
2024-04-24 29.12 29.33 28.20 29.02 0.0M
2024-04-23 28.97 29.91 28.40 28.42 0.0M
2024-04-22 29.85 30.43 29.08 29.31 0.0M
2024-04-19 33.62 33.72 30.58 30.76 0.0M
2024-04-18 30.98 32.62 30.39 32.31 0.0M
2024-04-17 33.70 33.70 31.20 31.29 0.0M
2024-04-16 32.02 33.71 31.85 33.14 0.0M
2024-04-15 31.23 31.56 29.85 31.15 0.0M
2024-04-12 29.57 30.98 28.95 30.73 0.0M
2024-04-11 27.75 29.69 27.65 29.38 0.0M
2024-04-10 27.53 27.87 26.83 27.10 0.0M
2024-04-09 27.96 28.57 27.18 27.35 0.0M
2024-04-08 26.50 28.21 26.46 27.91 0.0M
2024-04-05 26.56 27.03 26.07 26.61 0.0M
2024-04-04 25.69 26.56 25.52 26.21 0.0M
2024-04-03 25.70 25.96 25.19 25.57 0.0M
2024-04-02 27.35 27.50 26.05 26.21 0.0M
2024-04-01 27.34 27.34 27.34 27.34 0.0M
2024-03-28 27.55 28.13 27.20 27.34 0.0M
2024-03-27 27.35 27.35 27.15 27.69 0.0M
2024-03-26 27.61 28.11 27.15 27.13 0.0M
2024-03-25 28.83 29.07 28.07 28.49 0.0M
2024-03-22 26.53 27.88 26.53 27.78 0.0M
2024-03-21 27.05 27.39 26.35 26.40 0.0M
2024-03-20 28.39 28.75 27.42 27.74 0.0M
2024-03-19 28.90 29.68 27.80 28.87 0.0M
2024-03-18 28.03 29.15 28.03 28.82 0.0M
2024-03-15 26.26 27.30 26.00 27.03 0.0M
2024-03-14 24.68 26.60 24.68 26.05 0.0M
2024-03-13 25.10 25.43 24.56 24.91 0.0M
2024-03-12 25.01 25.01 24.36 24.78 0.0M
2024-03-11 25.97 26.47 24.76 24.93 0.0M
2024-03-08 26.34 26.79 25.98 26.39 0.0M
2024-03-07 26.02 26.93 25.76 25.99 0.0M
2024-03-06 27.07 28.56 26.15 26.57 0.0M
2024-03-05 26.66 28.69 26.66 27.47 0.0M
2024-03-04 25.20 27.28 24.87 26.89 0.0M
2024-03-01 25.28 25.90 25.13 25.81 0.0M
2024-02-29 25.55 25.55 24.80 24.87 0.0M
2024-02-28 25.63 25.65 25.32 25.62 0.0M
2024-02-27 23.25 24.75 23.25 24.39 0.0M
2024-02-26 23.20 24.20 23.08 24.01 0.0M
2024-02-23 22.77 23.45 22.65 22.93 0.0M
2024-02-22 23.98 23.98 22.75 23.20 0.0M
2024-02-21 24.10 24.25 23.66 23.98 0.0M
2024-02-20 24.36 24.69 23.43 24.17 0.0M
2024-02-16 25.20 25.20 24.42 24.82 0.0M
2024-02-15 24.85 25.70 24.81 24.97 0.0M
2024-02-14 25.11 25.42 24.56 24.86 0.0M
2024-02-13 26.15 26.50 25.25 25.44 0.0M
2024-02-12 26.18 26.33 25.63 25.73 0.0M
2024-02-09 27.26 27.45 26.65 27.12 0.0M
2024-02-08 28.15 28.51 27.67 27.81 0.0M
2024-02-07 28.23 28.85 28.01 28.19 0.0M
2024-02-06 28.42 29.20 27.80 28.61 0.0M
2024-02-05 29.85 29.85 28.08 28.34 0.0M
2024-02-02 28.63 29.54 28.63 29.31 0.0M
2024-02-01 30.14 30.72 28.80 28.99 0.0M
2024-01-31 29.49 31.05 29.18 30.24 0.0M
2024-01-30 28.05 28.55 28.05 29.39 0.0M
2024-01-29 28.54 28.95 28.16 28.18 0.0M
2024-01-26 27.14 27.98 26.84 28.08 0.0M
2024-01-25 28.80 29.22 27.49 27.79 0.0M
2024-01-24 27.46 29.13 27.45 28.93 0.0M
2024-01-23 27.38 27.78 26.73 27.23 0.0M
2024-01-22 27.11 27.80 26.76 27.27 0.0M
2024-01-19 28.60 29.13 28.18 28.43 0.0M
2024-01-18 27.68 28.71 27.55 27.90 0.0M
2024-01-17 29.14 29.60 27.44 27.71 0.0M
2024-01-16 31.31 31.54 29.32 29.66 0.0M
2024-01-12 31.46 32.20 30.93 31.99 0.0M
2024-01-11 30.70 31.00 30.24 30.82 0.0M
2024-01-10 31.15 31.45 30.33 30.94 0.0M
2024-01-09 30.41 31.80 30.23 30.64 0.0M
2024-01-08 33.75 33.95 31.32 31.58 0.0M
2024-01-05 32.46 35.05 32.46 34.55 0.0M
2024-01-04 33.58 33.92 32.13 33.41 0.0M
2024-01-03 30.49 33.21 30.49 32.80 0.0M
2024-01-02 33.40 33.40 30.07 30.57 0.0M