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
2024-12-31 48.23 48.96 48.23 48.74 0.0M
2024-12-30 47.40 48.20 47.35 47.87 0.0M
2024-12-27 47.28 48.13 46.85 48.00 0.0M
2024-12-26 46.02 46.02 46.02 46.02 0.0M
2024-12-24 46.30 46.81 45.26 46.02 0.0M
2024-12-23 44.50 45.80 44.00 45.76 0.0M
2024-12-20 44.45 44.51 43.35 44.33 0.0M
2024-12-19 41.00 43.37 40.95 43.32 0.0M
2024-12-18 41.02 41.68 40.94 41.26 0.0M
2024-12-17 40.74 42.36 40.74 42.27 0.0M
2024-12-16 40.26 40.58 39.44 40.51 0.0M
2024-12-13 43.08 43.08 41.25 41.40 0.0M
2024-12-12 43.37 43.55 42.72 42.94 0.0M
2024-12-11 45.84 45.84 44.70 44.76 0.0M
2024-12-10 45.47 45.85 45.45 45.59 0.0M
2024-12-09 45.50 45.86 44.85 44.93 0.0M
2024-12-06 46.32 46.32 46.15 46.53 0.0M
2024-12-05 47.40 47.40 46.32 46.60 0.0M
2024-12-04 47.24 47.24 46.91 47.07 0.0M
2024-12-03 48.43 48.46 48.38 48.52 0.0M
2024-12-02 49.27 49.27 48.45 48.64 0.0M
2024-11-29 47.50 47.50 47.50 47.81 0.0M
2024-11-27 47.11 47.35 46.54 47.28 0.0M
2024-11-26 47.82 48.95 46.55 47.77 0.0M
2024-11-25 48.19 49.40 47.16 48.23 0.0M
2024-11-22 49.19 49.62 47.25 47.50 0.0M
2024-11-21 48.03 49.12 47.91 48.69 0.0M
2024-11-20 45.63 47.36 45.63 47.13 0.0M
2024-11-19 47.20 47.35 46.45 45.97 0.0M
2024-11-18 46.40 47.03 45.97 47.17 0.0M
2024-11-15 46.04 47.55 45.71 46.81 0.0M
2024-11-14 45.87 46.65 45.46 46.44 0.0M
2024-11-13 43.94 44.20 43.78 43.95 0.0M
2024-11-12 43.75 44.64 43.53 44.49 0.0M
2024-11-11 42.82 44.28 42.82 43.98 0.0M
2024-11-08 42.60 43.16 42.26 42.61 0.0M
2024-11-07 41.49 41.75 40.80 41.59 0.0M
2024-11-06 39.85 40.75 39.85 40.68 0.0M
2024-11-05 41.00 41.28 40.62 40.77 0.0M
2024-11-04 40.00 40.62 40.00 40.56 0.0M
2024-11-01 40.59 40.59 39.00 39.49 0.0M
2024-10-31 41.13 41.13 39.90 40.91 0.0M
2024-10-30 42.21 42.82 41.38 41.38 0.0M
2024-10-29 43.25 44.00 42.68 43.20 0.0M
2024-10-28 42.60 42.96 42.06 42.84 0.0M
2024-10-25 42.43 43.88 42.43 43.74 0.0M
2024-10-24 42.37 42.67 42.37 42.43 0.0M
2024-10-23 41.83 41.91 41.46 41.67 0.0M
2024-10-22 40.20 41.26 40.20 41.01 0.0M
2024-10-21 40.24 40.29 40.05 40.35 0.0M
2024-10-18 39.65 39.65 39.60 39.62 0.0M
2024-10-17 40.03 40.03 40.03 40.05 0.0M
2024-10-16 40.06 40.06 39.79 39.69 0.0M
2024-10-15 39.92 39.92 39.57 40.37 0.0M
2024-10-14 41.03 41.03 41.03 41.03 0.0M
2024-10-11 40.77 40.98 40.30 40.37 0.0M
2024-10-10 40.27 40.87 40.27 40.84 0.0M
2024-10-09 39.22 39.22 38.97 38.91 0.0M
2024-10-08 40.12 40.55 39.41 39.54 0.0M
2024-10-07 40.82 40.82 40.82 40.82 0.0M
2024-10-04 41.49 41.49 41.49 41.49 0.0M
2024-10-03 39.06 39.06 39.06 40.42 0.0M
2024-10-02 40.20 40.20 40.20 39.22 0.0M
2024-10-01 38.79 38.93 38.15 39.80 0.0M
2024-09-30 39.28 39.28 39.20 39.41 0.0M
2024-09-27 37.80 38.66 37.70 38.59 0.0M
2024-09-26 37.62 38.47 37.05 38.37 0.0M
2024-09-25 37.19 37.98 36.73 37.88 0.0M
2024-09-24 36.19 36.19 36.19 36.19 0.0M
2024-09-23 36.04 36.88 36.04 36.98 0.0M
2024-09-20 35.42 36.15 35.42 35.73 0.0M
2024-09-19 34.25 35.51 34.25 34.57 0.0M
2024-09-18 37.10 37.10 37.09 37.02 0.0M
2024-09-17 36.15 37.00 36.15 37.13 0.0M
2024-09-16 36.43 36.43 36.26 35.78 0.0M
2024-09-13 37.64 37.65 37.24 37.20 0.0M
2024-09-12 37.00 37.01 36.80 36.92 0.0M
2024-09-11 37.60 37.60 37.35 37.85 0.0M
2024-09-10 37.96 37.96 37.41 37.23 0.0M
2024-09-09 39.09 39.09 39.09 39.09 0.0M
2024-09-06 39.38 39.38 39.38 38.41 0.0M
2024-09-05 38.28 38.28 38.28 38.28 0.0M
2024-09-04 38.11 38.11 37.90 37.99 0.0M
2024-09-03 39.71 39.71 38.99 39.15 0.0M
2024-08-30 41.31 41.31 41.31 41.31 0.0M
2024-08-29 39.39 39.39 38.20 38.86 0.0M
2024-08-28 39.34 39.89 38.78 38.92 0.0M
2024-08-27 37.97 39.30 37.91 39.14 0.0M
2024-08-26 37.11 38.40 36.76 38.18 0.0M
2024-08-23 37.82 37.84 36.81 37.44 0.0M
2024-08-22 37.84 38.05 36.89 37.27 0.0M
2024-08-21 38.55 38.61 37.70 37.74 0.0M
2024-08-20 40.33 40.33 40.33 38.72 0.0M
2024-08-19 40.57 40.99 40.55 40.60 0.0M
2024-08-16 40.67 40.85 40.20 40.62 0.0M
2024-08-15 40.16 40.22 40.16 40.53 0.0M
2024-08-14 40.33 40.33 39.98 39.85 0.0M
2024-08-13 40.46 40.86 40.19 40.29 0.0M
2024-08-12 42.00 42.98 40.36 40.47 0.0M
2024-08-09 41.01 41.01 40.99 41.23 0.0M
2024-08-08 40.35 40.62 40.16 40.85 0.0M
2024-08-07 36.82 39.38 36.82 39.14 0.0M
2024-08-06 36.97 37.44 36.97 37.44 0.0M
2024-08-05 36.96 36.96 36.56 36.39 0.0M
2024-08-02 37.30 37.30 37.12 37.56 0.0M
2024-08-01 37.42 37.80 37.31 37.87 0.0M
2024-07-31 36.47 36.81 36.47 36.80 0.0M
2024-07-30 34.82 35.18 34.19 35.09 0.0M
2024-07-29 33.10 34.71 33.10 34.73 0.0M
2024-07-26 33.04 33.71 33.04 33.35 0.0M
2024-07-25 33.19 33.31 32.55 32.64 0.0M
2024-07-24 33.52 33.52 33.52 33.48 0.0M
2024-07-23 32.29 32.59 32.29 32.54 0.0M
2024-07-22 32.35 32.82 32.14 32.71 0.0M
2024-07-19 32.59 32.59 32.59 32.99 0.0M
2024-07-18 33.52 33.52 33.52 33.52 0.0M
2024-07-17 33.04 33.04 33.04 32.81 0.0M
2024-07-16 33.15 33.33 33.11 33.69 0.0M
2024-07-15 32.81 32.81 32.19 32.39 0.0M
2024-07-12 32.37 33.34 32.37 32.77 0.0M
2024-07-11 32.17 32.22 31.95 32.23 0.0M
2024-07-10 32.15 32.15 31.77 31.91 0.0M
2024-07-09 32.77 32.77 32.22 32.40 0.0M
2024-07-08 33.69 33.69 33.30 33.35 0.0M
2024-07-05 34.28 34.28 34.05 34.13 0.0M
2024-07-03 34.05 34.05 33.78 33.78 0.0M
2024-07-02 34.33 34.88 34.33 34.76 0.0M
2024-07-01 35.86 35.86 35.86 34.55 0.0M
2024-06-28 35.38 35.38 35.38 35.40 0.0M
2024-06-27 34.54 34.90 34.19 34.86 0.0M
2024-06-26 35.33 35.69 34.10 34.14 0.0M
2024-06-25 35.19 35.40 34.76 35.18 0.0M
2024-06-24 34.01 34.86 34.01 34.39 0.0M
2024-06-21 34.75 34.75 34.51 34.31 0.0M
2024-06-20 35.19 35.37 35.19 34.86 0.0M
2024-06-19 35.19 35.19 35.19 35.19 0.0M
2024-06-18 35.10 35.10 35.07 35.08 0.0M
2024-06-17 34.98 34.98 34.98 34.58 0.0M
2024-06-14 35.25 35.25 35.25 35.70 0.0M
2024-06-13 36.80 36.80 36.23 36.01 0.0M
2024-06-12 36.00 36.00 35.93 35.54 0.0M
2024-06-11 35.38 35.38 34.68 34.56 0.0M
2024-06-10 34.75 34.75 34.75 34.53 0.0M
2024-06-07 33.61 33.61 33.37 33.33 0.0M
2024-06-06 34.00 34.30 33.55 33.91 0.0M
2024-06-05 34.27 34.27 33.40 33.56 0.0M
2024-06-04 35.80 35.80 33.98 34.01 0.0M
2024-06-03 36.32 38.30 36.08 36.25 0.0M
2024-05-31 35.48 35.50 35.48 34.48 0.0M
2024-05-30 34.21 35.60 33.75 35.36 0.0M
2024-05-29 34.29 34.60 33.34 34.18 0.0M
2024-05-28 34.79 35.75 33.57 33.83 0.0M
2024-05-27 34.79 35.75 34.58 35.75 0.0M
2024-05-24 34.80 34.93 33.83 34.39 0.0M
2024-05-23 34.95 36.25 34.88 35.52 0.0M
2024-05-22 33.45 34.64 33.45 34.67 0.0M
2024-05-21 32.17 33.40 31.83 33.29 0.0M
2024-05-20 31.93 32.05 31.92 32.02 0.0M
2024-05-17 30.53 31.03 30.53 31.03 0.0M
2024-05-16 30.42 30.80 30.34 30.50 0.0M
2024-05-15 30.33 30.50 29.80 29.98 0.0M
2024-05-14 30.14 30.14 30.14 29.92 0.0M
2024-05-13 29.40 29.40 29.40 29.78 0.0M
2024-05-10 31.28 31.28 30.06 30.22 0.0M
2024-05-09 31.05 31.05 31.05 31.05 0.0M
2024-05-08 30.82 30.82 30.82 30.78 0.0M
2024-05-07 32.12 32.25 30.82 31.22 0.0M
2024-05-06 31.88 31.88 31.88 31.88 0.0M
2024-05-03 31.80 31.80 30.23 30.68 0.0M
2024-05-02 30.50 31.10 30.24 31.02 0.0M
2024-05-01 28.91 28.91 28.91 28.91 0.0M
2024-04-30 29.27 29.27 29.27 29.27 0.0M
2024-04-29 28.63 28.78 27.93 28.07 0.0M
2024-04-26 29.96 30.31 28.90 28.93 0.0M
2024-04-25 29.73 30.73 29.30 29.80 0.0M
2024-04-24 29.16 29.20 28.28 29.05 0.0M
2024-04-23 28.59 28.59 28.54 28.48 0.0M
2024-04-22 29.80 30.36 29.80 29.37 0.0M
2024-04-19 30.71 30.78 30.71 30.79 0.0M
2024-04-18 30.72 32.45 30.72 32.38 0.0M
2024-04-17 33.54 33.54 31.96 31.38 0.0M
2024-04-16 32.90 33.12 32.67 33.23 0.0M
2024-04-15 30.80 31.18 30.59 31.27 0.0M
2024-04-12 29.84 30.95 29.84 30.87 0.0M
2024-04-11 28.38 29.50 28.38 29.52 0.0M
2024-04-10 27.65 27.65 27.30 27.30 0.0M
2024-04-09 28.00 28.70 27.96 27.53 0.0M
2024-04-08 27.00 28.25 27.00 28.09 0.0M
2024-04-05 27.14 27.15 26.90 26.76 0.0M
2024-04-04 26.38 26.55 26.19 26.34 0.0M
2024-04-03 25.82 26.03 25.55 25.74 0.0M
2024-04-02 26.38 26.38 26.38 26.38 0.0M
2024-04-01 27.47 27.47 27.47 27.47 0.0M
2024-03-28 27.47 27.47 27.47 27.47 0.0M
2024-03-27 27.43 27.92 26.92 27.77 0.0M
2024-03-26 27.88 28.20 27.11 27.23 0.0M
2024-03-25 28.98 29.00 27.97 28.50 0.0M
2024-03-22 27.13 27.60 27.01 27.77 0.0M
2024-03-21 27.10 27.20 26.39 26.41 0.0M
2024-03-20 28.28 28.28 27.40 27.70 0.0M
2024-03-19 28.85 29.12 28.75 28.84 0.0M
2024-03-18 28.00 28.88 28.00 28.80 0.0M
2024-03-15 26.86 27.11 26.72 27.04 0.0M
2024-03-14 25.33 26.61 25.33 26.10 0.0M
2024-03-13 24.87 25.04 24.64 24.96 0.0M
2024-03-12 24.92 24.92 24.92 24.92 0.0M
2024-03-11 26.48 26.48 24.98 25.07 0.0M
2024-03-08 26.24 26.70 26.18 26.48 0.0M
2024-03-07 26.62 26.65 26.26 26.09 0.0M
2024-03-06 27.86 28.30 26.50 26.66 0.0M
2024-03-05 28.25 28.25 27.33 27.55 0.0M
2024-03-04 26.56 27.22 26.56 26.99 0.0M
2024-03-01 25.71 25.79 25.71 25.94 0.0M
2024-02-29 25.14 25.17 25.06 25.04 0.0M
2024-02-28 24.98 26.12 24.89 25.60 0.0M
2024-02-27 23.80 24.90 23.30 24.49 0.0M
2024-02-26 23.73 24.33 23.03 24.09 0.0M
2024-02-23 23.08 23.45 23.05 23.07 0.0M
2024-02-22 23.56 23.56 22.88 23.30 0.0M
2024-02-21 24.11 24.21 24.03 24.05 0.0M
2024-02-20 23.66 24.38 23.66 24.29 0.0M
2024-02-16 25.00 25.00 25.00 25.00 0.0M
2024-02-15 25.08 25.10 25.08 25.13 0.0M
2024-02-14 25.32 25.55 24.85 25.11 0.0M
2024-02-13 26.21 26.21 25.57 25.70 0.0M
2024-02-12 26.22 26.22 25.96 26.00 0.0M
2024-02-09 27.50 27.53 27.50 27.29 0.0M
2024-02-08 28.05 28.12 28.02 27.95 0.0M
2024-02-07 28.45 28.45 28.45 28.38 0.0M
2024-02-06 29.25 29.33 28.75 28.75 0.0M
2024-02-05 30.11 30.11 28.36 28.57 0.0M
2024-02-02 29.32 29.69 29.12 29.53 0.0M
2024-02-01 29.55 29.69 29.18 29.41 0.0M
2024-01-31 30.00 30.48 30.00 30.46 0.0M
2024-01-30 27.99 29.75 27.71 29.58 0.0M
2024-01-29 28.73 29.19 28.27 28.26 0.0M
2024-01-26 26.56 28.97 26.56 28.18 0.0M
2024-01-25 29.19 29.19 27.57 27.79 0.0M
2024-01-24 27.58 29.12 27.58 28.97 0.0M
2024-01-23 26.99 27.53 26.99 27.28 0.0M
2024-01-22 27.00 27.00 27.00 27.37 0.0M
2024-01-19 28.47 28.97 28.47 28.54 0.0M
2024-01-18 28.17 28.19 28.10 27.94 0.0M
2024-01-17 28.50 28.50 27.96 27.74 0.0M
2024-01-16 30.57 30.65 29.50 29.75 0.0M
2024-01-15 30.56 30.65 29.95 30.00 0.0M
2024-01-12 31.50 32.10 31.05 31.99 0.0M
2024-01-11 30.87 31.03 30.69 30.90 0.0M
2024-01-10 31.35 31.50 31.08 31.02 0.0M
2024-01-09 31.50 31.51 30.79 30.78 0.0M
2024-01-08 31.93 32.19 31.44 31.69 0.0M
2024-01-05 34.25 34.86 34.20 34.55 0.0M
2024-01-04 33.40 33.89 32.10 33.42 0.0M
2024-01-03 32.03 33.19 32.03 32.73 0.0M
2024-01-02 31.79 31.80 30.13 30.55 0.0M