Dutch TTF Natural Gas c2

🏛️ usa →
33.14
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
2025-09-26 33.01 33.01 32.80 33.14 0.0M
2025-09-25 32.78 33.04 32.78 32.89 0.0M
2025-09-24 32.46 32.75 32.38 32.39 0.0M
2025-09-23 32.45 32.89 32.40 32.75 0.0M
2025-09-22 32.44 32.44 32.43 32.38 0.0M
2025-09-19 32.90 32.90 32.90 32.90 0.0M
2025-09-18 33.49 33.49 33.49 33.49 0.0M
2025-09-17 33.07 33.07 33.07 33.07 0.0M
2025-09-16 32.71 33.00 32.71 33.06 0.0M
2025-09-15 32.90 32.98 32.89 32.93 0.0M
2025-09-12 33.10 33.10 33.10 33.36 0.0M
2025-09-11 33.15 33.25 33.04 33.05 0.0M
2025-09-10 33.73 33.73 33.73 33.73 0.0M
2025-09-09 33.60 33.60 33.60 33.57 0.0M
2025-09-08 33.15 33.15 33.15 33.76 0.0M
2025-09-05 32.76 32.76 32.76 32.76 0.0M
2025-09-04 33.30 33.41 33.30 33.20 0.0M
2025-09-03 32.90 32.90 32.88 32.93 0.0M
2025-09-02 32.60 32.60 32.60 32.60 0.0M
2025-08-29 32.42 32.42 32.42 32.42 0.0M
2025-08-28 32.20 32.20 31.16 31.71 0.0M
2025-08-27 33.00 33.02 32.43 32.67 0.0M
2025-08-26 33.72 33.91 33.43 33.62 0.0M
2025-08-25 33.50 33.80 33.46 33.97 0.0M
2025-08-22 33.80 33.80 33.80 33.80 0.0M
2025-08-21 33.20 33.20 33.20 33.44 0.0M
2025-08-20 31.80 32.13 31.80 32.18 0.0M
2025-08-19 31.53 31.53 31.53 31.53 0.0M
2025-08-18 31.20 31.39 31.20 31.59 0.0M
2025-08-15 32.35 32.35 31.16 31.40 0.0M
2025-08-14 32.60 32.62 32.60 32.54 0.0M
2025-08-13 33.10 33.10 33.07 32.99 0.0M
2025-08-12 33.47 33.47 32.76 32.82 0.0M
2025-08-11 33.20 33.20 33.20 33.42 0.0M
2025-08-08 33.40 33.40 32.96 32.90 0.0M
2025-08-07 33.52 33.52 33.37 33.48 0.0M
2025-08-06 34.60 34.60 33.90 33.78 0.0M
2025-08-05 34.94 34.94 34.94 34.94 0.0M
2025-08-04 34.80 34.80 34.80 34.83 0.0M
2025-08-01 34.49 34.49 34.49 34.49 0.0M
2025-07-31 35.74 35.74 35.74 35.74 0.0M
2025-07-30 35.20 35.20 34.16 35.17 0.0M
2025-07-29 33.90 34.85 33.67 34.73 0.0M
2025-07-28 32.65 33.77 32.56 33.49 0.0M
2025-07-25 32.51 33.03 32.50 33.00 0.0M
2025-07-24 32.79 32.86 32.67 32.82 0.0M
2025-07-23 33.89 33.92 33.08 33.09 0.0M
2025-07-22 33.38 33.55 33.38 33.52 0.0M
2025-07-21 34.24 34.24 33.68 33.59 0.0M
2025-07-18 34.63 34.68 34.07 34.04 0.0M
2025-07-17 35.34 35.43 34.84 34.82 0.0M
2025-07-16 35.03 35.49 34.88 35.20 0.0M
2025-07-15 35.05 35.05 34.90 34.90 0.0M
2025-07-14 36.20 36.20 35.51 35.85 0.0M
2025-07-11 36.00 36.00 35.98 35.95 0.0M
2025-07-10 35.58 35.70 35.31 35.61 0.0M
2025-07-09 35.03 35.12 34.82 34.85 0.0M
2025-07-08 34.61 35.00 34.45 34.74 0.0M
2025-07-07 33.93 34.19 33.93 34.22 0.0M
2025-07-04 34.26 34.26 34.26 34.26 0.0M
2025-07-03 34.06 34.65 34.01 34.19 0.0M
2025-07-02 34.80 34.80 34.16 34.17 0.0M
2025-07-01 33.48 34.26 33.47 34.22 0.0M
2025-06-30 33.47 33.47 33.47 33.47 0.0M
2025-06-27 33.92 34.05 33.35 33.66 0.0M
2025-06-26 35.70 35.70 34.13 34.53 0.0M
2025-06-25 36.10 36.32 35.81 35.86 0.0M
2025-06-24 36.81 36.81 35.73 36.10 0.0M
2025-06-23 41.93 42.08 40.74 40.95 0.0M
2025-06-20 41.46 41.65 41.02 41.42 0.0M
2025-06-19 41.65 41.65 41.46 41.65 0.0M
2025-06-18 40.10 40.40 40.10 39.12 0.0M
2025-06-17 39.39 39.39 39.39 39.67 0.0M
2025-06-16 39.30 39.36 39.30 38.24 0.0M
2025-06-13 37.74 38.41 37.72 38.20 0.0M
2025-06-12 36.45 36.46 36.45 36.46 0.0M
2025-06-11 35.62 35.62 35.62 36.19 0.0M
2025-06-10 35.25 35.27 35.25 34.97 0.0M
2025-06-09 35.89 35.90 35.77 35.86 0.0M
2025-06-06 36.48 36.48 36.48 36.48 0.0M
2025-06-05 36.70 36.70 36.66 36.61 0.0M
2025-06-04 36.09 36.15 35.79 35.88 0.0M
2025-06-03 35.40 36.24 35.40 36.08 0.0M
2025-06-02 35.71 35.71 35.20 35.24 0.0M
2025-05-30 34.88 34.88 34.60 34.48 0.0M
2025-05-29 36.68 36.69 35.10 35.40 0.0M
2025-05-28 36.75 37.25 36.55 36.85 0.0M
2025-05-27 36.98 37.98 36.62 37.11 0.0M
2025-05-26 37.25 37.40 36.83 37.25 0.0M
2025-05-23 36.45 36.80 35.76 36.57 0.0M
2025-05-22 36.33 36.63 36.33 36.45 0.0M
2025-05-21 36.56 36.78 36.53 36.70 0.0M
2025-05-20 36.80 36.82 36.80 37.03 0.0M
2025-05-19 35.00 35.24 35.00 35.30 0.0M
2025-05-16 35.22 35.22 35.22 35.25 0.0M
2025-05-15 35.31 35.50 35.31 35.41 0.0M
2025-05-14 35.00 35.00 35.00 35.18 0.0M
2025-05-13 35.83 35.83 35.83 35.83 0.0M
2025-05-12 35.86 35.87 35.30 35.48 0.0M
2025-05-09 35.82 35.82 35.82 34.73 0.0M
2025-05-08 35.70 35.70 35.67 35.41 0.0M
2025-05-07 35.31 35.31 35.30 34.61 0.0M
2025-05-06 35.00 35.00 35.00 34.81 0.0M
2025-05-05 32.99 32.99 32.99 32.99 0.0M
2025-05-02 33.15 33.66 33.11 33.16 0.0M
2025-05-01 32.25 32.25 32.25 32.25 0.0M
2025-04-30 32.53 32.53 32.52 32.39 0.0M
2025-04-29 31.55 32.25 31.39 31.96 0.0M
2025-04-28 32.57 32.78 31.84 32.54 0.0M
2025-04-25 33.65 33.71 32.00 32.48 0.0M
2025-04-24 34.00 34.33 33.12 33.62 0.0M
2025-04-23 34.84 34.84 33.98 34.21 0.0M
2025-04-22 34.31 34.31 34.16 34.28 0.0M
2025-04-21 35.75 35.75 35.75 35.75 0.0M
2025-04-17 35.75 35.75 35.75 35.75 0.0M
2025-04-16 35.15 35.61 35.15 35.40 0.0M
2025-04-15 35.48 35.48 34.50 34.50 0.0M
2025-04-14 34.36 34.89 33.94 34.61 0.0M
2025-04-11 33.33 33.94 33.10 33.63 0.0M
2025-04-10 34.82 34.82 33.45 33.47 0.0M
2025-04-09 34.76 34.76 33.75 33.90 0.0M
2025-04-08 36.51 36.51 36.51 36.46 0.0M
2025-04-07 36.74 37.35 36.60 37.26 0.0M
2025-04-04 37.90 37.90 36.50 36.61 0.0M
2025-04-03 40.05 40.05 38.75 39.43 0.0M
2025-04-02 42.11 42.11 42.11 41.51 0.0M
2025-04-01 40.77 42.79 40.77 42.65 0.0M
2025-03-31 40.93 40.93 40.93 40.93 0.0M
2025-03-28 40.95 41.46 40.46 40.82 0.0M
2025-03-27 41.35 41.79 41.00 41.37 0.0M
2025-03-26 40.70 41.51 40.58 41.04 0.0M
2025-03-25 42.06 43.01 41.32 41.69 0.0M
2025-03-24 42.41 42.41 42.05 42.85 0.0M
2025-03-21 45.00 45.00 43.65 42.72 0.0M
2025-03-20 44.05 44.05 43.17 42.92 0.0M
2025-03-19 42.17 42.93 42.02 43.34 0.0M
2025-03-18 41.42 41.42 40.66 40.73 0.0M
2025-03-17 41.52 41.52 40.95 41.20 0.0M
2025-03-14 42.26 42.65 41.73 42.20 0.0M
2025-03-13 43.06 43.26 42.44 41.93 0.0M
2025-03-12 42.02 42.02 42.02 42.11 0.0M
2025-03-11 41.06 43.44 41.06 42.59 0.0M
2025-03-10 41.12 41.12 41.12 41.12 0.0M
2025-03-07 40.00 40.00 38.81 39.94 0.0M
2025-03-06 37.88 37.88 37.88 38.20 0.0M
2025-03-05 43.57 43.57 41.30 41.47 0.0M
2025-03-04 43.38 43.38 43.01 43.40 0.0M
2025-03-03 45.80 45.80 44.87 45.18 0.0M
2025-02-28 44.38 44.38 44.38 44.38 0.0M
2025-02-27 41.35 45.69 41.35 45.15 0.0M
2025-02-26 44.03 44.43 41.15 41.54 0.0M
2025-02-25 47.10 47.21 43.84 44.48 0.0M
2025-02-24 46.42 47.42 45.18 47.34 0.0M
2025-02-21 46.55 46.65 46.54 47.42 0.0M
2025-02-20 47.73 47.73 47.23 47.66 0.0M
2025-02-19 48.46 48.46 48.46 48.46 0.0M
2025-02-18 48.56 48.56 48.56 49.36 0.0M
2025-02-14 50.94 50.94 50.94 50.74 0.0M
2025-02-13 52.01 52.13 50.69 51.37 0.0M
2025-02-12 55.35 55.60 54.37 55.63 0.0M
2025-02-11 58.83 58.83 56.35 57.62 0.0M
2025-02-10 57.49 58.00 57.49 57.78 0.0M
2025-02-07 54.56 55.80 54.53 55.55 0.0M
2025-02-06 53.63 55.00 53.58 54.26 0.0M
2025-02-05 52.20 53.32 52.20 53.19 0.0M
2025-02-04 52.00 52.70 51.80 51.87 0.0M
2025-02-03 53.80 53.80 53.35 53.60 0.0M
2025-01-31 52.84 53.55 52.80 53.09 0.0M
2025-01-30 51.11 52.33 50.44 51.44 0.0M
2025-01-29 49.18 51.37 48.99 51.04 0.0M
2025-01-28 48.39 48.88 47.95 48.25 0.0M
2025-01-27 48.93 49.31 47.92 47.95 0.0M
2025-01-24 49.52 49.84 48.21 49.73 0.0M
2025-01-23 50.22 50.22 48.64 49.18 0.0M
2025-01-22 49.75 50.20 48.76 48.71 0.0M
2025-01-21 48.10 50.02 47.61 49.93 0.0M
2025-01-17 46.74 47.33 46.73 46.90 0.0M
2025-01-16 46.30 46.30 46.30 46.30 0.0M
2025-01-15 46.92 47.30 46.57 47.01 0.0M
2025-01-14 48.01 48.01 46.62 46.93 0.0M
2025-01-13 46.88 48.46 46.88 48.27 0.0M
2025-01-10 43.91 45.85 43.50 45.08 0.0M
2025-01-09 45.32 45.32 44.02 45.04 0.0M
2025-01-08 47.36 47.36 45.66 45.60 0.0M
2025-01-07 47.05 47.89 46.12 47.54 0.0M
2025-01-06 48.72 48.72 47.00 47.32 0.0M
2025-01-03 49.57 50.13 49.40 49.46 0.0M
2025-01-02 49.19 50.30 48.76 50.13 0.0M