ICE Dutch TTF Natural Gas c3

🏛️ usa →
33.50
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
2022-12-30 87.00 87.00 75.72 78.87 0.0M
2022-12-29 84.94 89.71 84.94 87.29 0.0M
2022-12-28 80.94 87.50 80.69 85.24 0.0M
2022-12-27 85.59 86.66 80.60 83.48 0.0M
2022-12-23 90.25 91.00 85.16 86.98 0.0M
2022-12-22 96.12 97.90 93.08 94.09 0.0M
2022-12-21 100.08 102.00 98.02 100.15 0.0M
2022-12-20 109.72 116.19 102.39 107.63 0.0M
2022-12-19 111.75 113.22 108.00 110.15 0.0M
2022-12-16 130.17 130.17 115.45 116.63 0.0M
2022-12-15 135.37 136.48 133.16 135.21 0.0M
2022-12-14 134.65 136.99 129.12 132.70 0.0M
2022-12-13 139.56 142.95 137.26 138.84 0.0M
2022-12-12 133.80 140.12 128.35 138.27 0.0M
2022-12-09 141.62 146.95 136.00 140.54 0.0M
2022-12-08 153.81 159.69 135.91 139.73 0.0M
2022-12-07 139.53 150.72 139.53 149.90 0.0M
2022-12-06 139.09 141.80 135.06 139.54 0.0M
2022-12-05 144.39 144.60 133.93 135.78 0.0M
2022-12-02 139.94 141.49 126.83 137.23 0.0M
2022-12-01 150.30 162.52 137.33 140.40 0.0M
2022-11-30 135.85 149.65 135.85 146.38 0.0M
2022-11-29 130.54 137.72 130.54 136.88 0.0M
2022-11-28 131.60 132.11 123.00 129.21 0.0M
2022-11-25 133.95 133.95 127.43 131.27 0.0M
2022-11-24 137.20 137.20 128.10 131.61 0.0M
2022-11-23 137.66 142.00 131.13 137.43 0.0M
2022-11-22 127.88 134.94 123.19 129.52 0.0M
2022-11-21 125.34 129.24 122.00 124.28 0.0M
2022-11-18 122.45 125.20 117.22 124.60 0.0M
2022-11-17 112.50 126.45 112.50 122.31 0.0M
2022-11-16 125.91 131.84 116.70 123.30 0.0M
2022-11-15 130.89 135.25 129.00 132.49 0.0M
2022-11-14 111.00 125.80 110.41 122.11 0.0M
2022-11-11 116.39 116.39 106.81 108.14 0.0M
2022-11-10 125.44 125.44 118.30 122.51 0.0M
2022-11-09 125.70 128.12 120.00 122.68 0.0M
2022-11-08 124.94 130.14 122.60 128.32 0.0M
2022-11-07 119.50 126.08 118.88 122.72 0.0M
2022-11-04 134.79 139.65 124.44 125.94 0.0M
2022-11-03 142.73 145.45 132.36 134.19 0.0M
2022-11-02 129.00 143.00 127.46 134.71 0.0M
2022-11-01 128.15 132.39 123.83 125.12 0.0M
2022-10-31 141.78 141.78 129.68 131.58 0.0M
2022-10-28 146.19 151.34 143.67 144.03 0.0M
2022-10-27 141.00 145.53 138.66 141.70 0.0M
2022-10-26 138.10 141.43 136.42 140.32 0.0M
2022-10-25 138.15 143.79 137.31 141.13 0.0M
2022-10-24 143.25 144.43 137.40 143.50 0.0M
2022-10-21 155.00 155.00 143.57 149.80 0.0M
2022-10-20 143.50 161.26 141.45 157.08 0.0M
2022-10-19 143.99 152.20 136.64 140.99 0.0M
2022-10-18 153.50 156.49 142.15 146.61 0.0M
2022-10-17 156.50 162.51 155.30 157.84 0.0M
2022-10-14 167.00 168.69 160.52 162.02 0.0M
2022-10-13 177.80 187.69 169.48 170.91 0.0M
2022-10-12 176.73 178.74 173.80 176.23 0.0M
2022-10-11 180.03 183.65 173.00 176.14 0.0M
2022-10-10 166.50 201.20 159.82 173.51 0.0M
2022-10-07 172.03 177.80 167.94 169.89 0.0M
2022-10-06 193.00 195.72 177.49 186.64 0.0M
2022-10-05 172.55 191.03 165.26 185.79 0.0M
2022-10-04 174.34 182.88 168.46 171.53 0.0M
2022-10-03 191.89 191.89 177.86 179.12 0.0M
2022-09-30 211.45 211.45 193.82 197.33 0.0M
2022-09-29 221.00 224.85 202.50 208.63 0.0M
2022-09-28 226.91 233.72 213.00 228.43 0.0M
2022-09-27 201.25 234.92 201.25 209.38 0.0M
2022-09-26 199.00 201.84 192.20 198.24 0.0M
2022-09-23 207.50 212.69 199.06 207.47 0.0M
2022-09-22 206.50 218.47 205.28 207.93 0.0M
2022-09-21 217.00 231.41 200.59 209.33 0.0M
2022-09-20 191.00 217.46 191.00 210.45 0.0M
2022-09-19 193.65 205.50 192.00 201.22 0.0M
2022-09-16 222.29 222.29 200.83 204.79 0.0M
2022-09-15 232.25 256.64 223.81 226.29 0.0M
2022-09-14 209.66 238.59 206.60 227.62 0.0M
2022-09-13 199.00 214.00 192.96 207.74 0.0M
2022-09-12 207.55 209.75 199.31 201.41 0.0M
2022-09-09 217.59 224.32 210.06 218.02 0.0M
2022-09-08 212.51 234.00 201.75 229.05 0.0M
2022-09-07 241.93 246.96 213.29 222.07 0.0M
2022-09-06 238.19 250.97 223.04 249.07 0.0M
2022-09-05 280.00 297.00 250.46 256.15 0.0M
2022-09-02 240.07 242.09 212.00 223.33 0.0M
2022-09-01 244.04 258.58 228.90 249.82 0.0M
2022-08-31 280.51 288.31 236.81 244.44 0.0M
2022-08-30 294.00 294.00 255.84 269.94 0.0M
2022-08-29 332.80 340.05 292.39 297.41 0.0M
2022-08-26 299.31 352.08 298.25 349.90 0.0M
2022-08-25 306.40 331.41 306.40 329.15 0.0M
2022-08-24 285.00 308.10 270.00 298.36 0.0M
2022-08-23 290.46 292.00 268.90 276.38 0.0M
2022-08-22 275.78 301.01 270.93 282.87 0.0M
2022-08-19 248.04 267.68 245.56 250.41 0.0M
2022-08-18 234.78 248.07 233.94 246.59 0.0M
2022-08-17 234.00 245.19 229.00 232.21 0.0M
2022-08-16 239.94 258.32 230.00 233.56 0.0M
2022-08-15 216.40 237.49 216.40 226.23 0.0M
2022-08-12 213.42 217.54 209.52 213.13 0.0M
2022-08-11 215.09 222.77 212.97 214.85 0.0M
2022-08-10 199.50 211.60 199.50 209.87 0.0M
2022-08-09 190.00 199.65 190.00 195.69 0.0M
2022-08-08 199.19 200.53 193.28 194.82 0.0M
2022-08-05 203.97 206.00 195.00 197.83 0.0M
2022-08-04 198.94 203.13 193.00 199.77 0.0M
2022-08-03 206.96 207.43 197.91 199.85 0.0M
2022-08-02 204.43 211.59 201.00 205.50 0.0M
2022-08-01 199.22 203.84 199.00 201.76 0.0M
2022-07-29 202.35 202.35 191.04 192.37 0.0M
2022-07-28 200.56 209.15 199.61 200.35 0.0M
2022-07-27 219.20 230.99 195.82 206.99 0.0M
2022-07-26 184.85 218.12 184.85 202.91 0.0M
2022-07-25 168.37 182.10 166.85 179.90 0.0M
2022-07-22 168.75 169.50 163.20 163.55 0.0M
2022-07-21 154.50 161.69 150.07 159.07 0.0M
2022-07-20 157.67 169.56 157.02 161.05 0.0M
2022-07-19 164.41 170.98 158.96 160.41 0.0M
2022-07-18 171.55 171.55 159.47 162.57 0.0M
2022-07-15 176.88 176.88 162.10 164.02 0.0M
2022-07-14 184.40 184.40 177.63 179.13 0.0M
2022-07-13 182.56 187.28 182.56 184.37 0.0M
2022-07-12 172.91 181.84 172.91 177.35 0.0M
2022-07-11 159.30 177.27 159.30 168.38 0.0M
2022-07-08 177.50 187.41 167.02 178.06 0.0M
2022-07-07 181.03 189.80 175.50 185.72 0.0M
2022-07-06 157.84 177.53 155.50 173.28 0.0M
2022-07-05 167.11 176.66 163.34 166.67 0.0M
2022-07-04 154.21 169.57 154.21 164.74 0.0M
2022-07-01 152.68 153.82 148.45 152.88 0.0M
2022-06-30 146.34 151.72 146.33 148.88 0.0M
2022-06-29 135.52 144.16 135.00 141.65 0.0M
2022-06-28 132.50 134.50 128.88 132.21 0.0M
2022-06-27 140.00 140.00 131.55 132.54 0.0M
2022-06-24 139.63 139.63 131.00 131.66 0.0M
2022-06-23 131.44 139.90 131.05 135.43 0.0M
2022-06-22 126.70 134.37 126.70 129.33 0.0M
2022-06-21 128.25 129.03 123.25 126.99 0.0M
2022-06-20 123.50 128.94 121.68 122.31 0.0M
2022-06-17 124.19 134.90 117.60 118.58 0.0M
2022-06-16 129.50 147.16 119.03 124.90 0.0M
2022-06-15 103.08 121.00 99.48 119.81 0.0M
2022-06-14 89.35 103.66 89.35 99.90 0.0M
2022-06-13 86.51 88.72 86.51 87.38 0.0M
2022-06-10 88.23 89.65 86.12 86.85 0.0M
2022-06-09 93.90 94.67 86.98 88.59 0.0M
2022-06-08 84.29 84.94 82.53 84.33 0.0M
2022-06-07 85.19 87.17 84.30 84.70 0.0M
2022-06-06 88.56 89.50 85.50 87.42 0.0M
2022-06-03 89.54 90.70 88.30 88.47 0.0M
2022-06-02 90.88 90.92 88.41 89.76 0.0M
2022-06-01 89.67 92.64 88.50 89.80 0.0M
2022-05-31 96.00 97.11 91.97 95.79 0.0M
2022-05-30 92.50 93.73 89.75 91.62 0.0M
2022-05-27 89.00 93.57 87.17 92.17 0.0M
2022-05-26 92.00 92.23 89.28 90.81 0.0M
2022-05-25 90.01 93.95 88.25 92.98 0.0M
2022-05-24 89.44 91.33 87.40 88.75 0.0M
2022-05-23 86.90 89.68 86.54 86.83 0.0M
2022-05-20 92.50 94.03 89.90 90.78 0.0M
2022-05-19 99.00 99.00 92.67 94.65 0.0M
2022-05-18 99.69 102.88 96.72 98.63 0.0M
2022-05-17 93.88 101.27 91.39 99.03 0.0M
2022-05-16 98.83 99.11 94.71 95.56 0.0M
2022-05-13 106.14 107.39 98.78 99.89 0.0M
2022-05-12 105.72 117.19 103.78 108.93 0.0M
2022-05-11 98.72 100.00 93.14 96.18 0.0M
2022-05-10 91.52 101.92 91.45 99.70 0.0M
2022-05-09 99.16 99.16 94.06 95.09 0.0M
2022-05-06 108.75 108.75 99.25 102.44 0.0M
2022-05-05 104.67 111.75 104.67 106.67 0.0M
2022-05-04 98.97 107.05 98.97 103.86 0.0M
2022-05-03 96.60 102.94 95.60 99.21 0.0M
2022-05-02 93.70 98.97 93.70 96.64 0.0M
2022-04-29 100.08 107.09 96.76 98.96 0.0M
2022-04-28 101.20 106.20 96.71 99.03 0.0M
2022-04-27 113.00 114.60 104.89 107.15 0.0M
2022-04-26 94.64 105.36 89.80 102.07 0.0M
2022-04-25 98.38 98.38 92.58 92.93 0.0M
2022-04-22 101.36 101.36 93.77 95.09 0.0M
2022-04-21 95.14 102.40 95.14 100.23 0.0M
2022-04-20 94.67 100.13 92.41 94.18 0.0M
2022-04-19 93.30 95.76 92.22 93.75 0.0M
2022-04-14 101.67 102.04 87.59 95.78 0.0M
2022-04-13 103.47 106.42 103.47 105.44 0.0M
2022-04-12 104.00 104.29 102.00 102.88 0.0M
2022-04-11 103.52 103.52 99.78 100.84 0.0M
2022-04-08 109.06 109.52 102.55 104.42 0.0M
2022-04-07 106.25 107.62 104.22 105.11 0.0M
2022-04-06 108.19 111.04 106.87 107.37 0.0M
2022-04-05 109.35 111.18 104.72 108.64 0.0M
2022-04-04 111.78 113.14 106.81 109.33 0.0M
2022-04-01 123.19 124.26 109.69 111.69 0.0M
2022-03-31 116.00 126.36 112.36 124.85 0.0M
2022-03-30 114.01 124.35 114.00 118.80 0.0M
2022-03-29 111.00 114.94 106.00 108.85 0.0M