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
2023-12-29 33.19 33.96 31.52 32.01 0.0M
2023-12-28 35.01 35.08 33.15 33.54 0.0M
2023-12-27 36.01 37.52 35.65 35.74 0.0M
2023-12-22 34.52 35.03 33.68 34.83 0.0M
2023-12-21 34.29 36.47 34.08 34.77 0.0M
2023-12-20 34.18 34.98 33.11 34.25 0.0M
2023-12-19 35.32 35.32 32.63 33.98 0.0M
2023-12-18 33.85 37.85 32.86 35.71 0.0M
2023-12-15 34.45 35.10 33.41 34.14 0.0M
2023-12-14 36.61 36.91 34.98 35.00 0.0M
2023-12-13 34.88 36.64 34.87 36.17 0.0M
2023-12-12 36.58 37.09 35.03 35.30 0.0M
2023-12-11 37.63 37.63 36.40 37.02 0.0M
2023-12-08 41.09 42.08 38.96 39.29 0.0M
2023-12-07 39.80 41.35 39.53 40.67 0.0M
2023-12-06 38.67 40.20 38.05 39.79 0.0M
2023-12-05 41.00 41.07 38.30 38.42 0.0M
2023-12-04 42.69 42.69 40.43 40.88 0.0M
2023-12-01 42.92 44.28 42.10 44.28 0.0M
2023-11-30 41.12 43.26 40.60 42.18 0.0M
2023-11-29 43.25 44.40 41.00 41.00 0.0M
2023-11-28 45.63 46.08 43.23 44.35 0.0M
2023-11-27 47.30 47.30 44.92 45.48 0.0M
2023-11-24 47.41 48.69 46.80 47.05 0.0M
2023-11-23 47.39 48.30 45.93 47.68 0.0M
2023-11-22 46.40 46.74 44.63 46.47 0.0M
2023-11-21 47.65 47.83 44.81 45.29 0.0M
2023-11-20 49.30 49.30 46.73 47.33 0.0M
2023-11-17 48.00 48.59 46.64 46.64 0.0M
2023-11-16 48.83 49.73 47.43 47.70 0.0M
2023-11-15 49.63 51.05 48.35 48.59 0.0M
2023-11-14 48.72 50.05 47.90 49.62 0.0M
2023-11-13 48.11 50.00 46.65 49.10 0.0M
2023-11-10 50.64 50.64 47.72 48.80 0.0M
2023-11-09 47.16 51.06 47.16 50.45 0.0M
2023-11-08 47.89 48.50 47.03 47.50 0.0M
2023-11-07 47.01 49.35 47.01 48.55 0.0M
2023-11-06 48.68 49.17 47.03 47.50 0.0M
2023-11-03 51.32 52.48 49.44 50.39 0.0M
2023-11-02 50.27 51.56 48.82 51.30 0.0M
2023-11-01 49.35 51.32 48.79 51.23 0.0M
2023-10-31 54.12 54.24 49.71 50.29 0.0M
2023-10-30 56.92 58.18 53.73 54.78 0.0M
2023-10-27 54.83 55.91 53.96 55.61 0.0M
2023-10-26 56.00 56.30 53.67 54.80 0.0M
2023-10-25 54.81 55.67 53.29 55.14 0.0M
2023-10-24 56.90 58.29 53.81 54.43 0.0M
2023-10-23 55.05 58.30 54.62 57.50 0.0M
2023-10-20 58.29 59.11 55.69 56.85 0.0M
2023-10-19 54.97 57.34 53.42 57.30 0.0M
2023-10-18 54.63 57.35 53.51 56.11 0.0M
2023-10-17 54.18 54.90 52.15 54.85 0.0M
2023-10-16 56.21 57.67 53.60 54.23 0.0M
2023-10-13 55.21 59.63 54.69 58.60 0.0M
2023-10-12 50.23 56.40 49.87 56.30 0.0M
2023-10-11 52.95 53.37 50.31 51.11 0.0M
2023-10-10 49.46 53.91 49.16 53.67 0.0M
2023-10-09 46.20 49.62 45.63 48.22 0.0M
2023-10-06 43.35 45.21 43.10 44.75 0.0M
2023-10-05 44.51 45.23 43.38 43.78 0.0M
2023-10-04 43.96 45.23 43.92 44.57 0.0M
2023-10-03 44.85 45.53 43.48 43.95 0.0M
2023-10-02 47.80 47.80 45.48 45.51 0.0M
2023-09-29 47.63 48.14 46.79 48.14 0.0M
2023-09-28 47.10 48.15 46.14 48.05 0.0M
2023-09-27 46.40 47.53 46.40 46.96 0.0M
2023-09-26 49.63 49.86 46.57 46.62 0.0M
2023-09-25 48.30 51.35 48.20 49.34 0.0M
2023-09-22 47.20 49.53 47.13 49.00 0.0M
2023-09-21 47.20 48.59 46.38 48.00 0.0M
2023-09-20 49.62 50.25 47.56 48.14 0.0M
2023-09-19 47.88 49.60 47.67 49.39 0.0M
2023-09-18 48.34 49.80 48.00 48.30 0.0M
2023-09-15 49.20 50.64 49.06 50.45 0.0M
2023-09-14 52.15 52.23 49.60 49.87 0.0M
2023-09-13 49.13 52.20 49.08 52.15 0.0M
2023-09-12 50.05 50.25 48.47 49.88 0.0M
2023-09-11 50.61 51.62 49.83 50.71 0.0M
2023-09-08 50.05 51.75 49.00 49.91 0.0M
2023-09-07 48.76 49.67 47.38 49.52 0.0M
2023-09-06 51.29 51.29 48.13 48.38 0.0M
2023-09-05 50.74 51.49 48.50 51.26 0.0M
2023-09-04 52.50 52.80 49.57 50.11 0.0M
2023-09-01 52.10 52.65 50.60 52.60 0.0M
2023-08-31 53.29 53.40 50.77 51.70 0.0M
2023-08-30 46.95 53.18 45.86 53.18 0.0M
2023-08-29 49.30 50.02 47.04 47.17 0.0M
2023-08-28 47.35 50.59 46.60 49.65 0.0M
2023-08-25 45.26 47.50 45.01 46.71 0.0M
2023-08-24 49.59 49.59 44.90 45.20 0.1M
2023-08-23 55.22 55.57 50.02 51.00 0.0M
2023-08-22 53.64 57.24 52.88 55.94 0.0M
2023-08-21 53.99 54.40 52.24 53.55 0.0M
2023-08-18 50.99 52.71 50.88 52.39 0.0M
2023-08-17 50.40 52.92 50.37 51.65 0.0M
2023-08-16 54.38 55.00 50.33 50.80 0.0M
2023-08-15 48.80 53.13 48.76 52.99 0.0M
2023-08-14 48.45 49.24 46.81 48.15 0.0M
2023-08-11 47.40 48.30 46.90 47.78 0.0M
2023-08-10 50.00 51.29 46.72 47.65 0.0M
2023-08-09 43.84 52.06 43.84 49.33 0.1M
2023-08-08 43.70 43.97 42.81 43.62 0.0M
2023-08-07 43.00 44.22 42.64 43.75 0.0M
2023-08-04 43.60 43.60 41.66 43.39 0.0M
2023-08-03 43.06 43.80 42.65 43.67 0.0M
2023-08-02 42.91 43.72 42.05 42.78 0.0M
2023-08-01 45.44 45.80 42.61 43.00 0.0M
2023-07-31 43.23 44.62 42.50 44.57 0.0M
2023-07-28 33.91 33.91 31.32 31.98 0.0M
2023-07-27 35.25 35.49 34.23 34.38 0.0M
2023-07-26 39.16 40.01 35.06 35.29 0.0M
2023-07-25 35.80 38.80 35.62 38.33 0.0M
2023-07-24 34.75 36.50 34.60 36.34 0.0M
2023-07-21 35.95 37.98 34.28 34.76 0.0M
2023-07-20 33.23 36.10 33.20 35.22 0.0M
2023-07-19 34.48 36.20 33.45 34.63 0.0M
2023-07-18 32.70 35.54 32.70 34.77 0.0M
2023-07-17 32.64 33.20 31.62 32.47 0.0M
2023-07-14 33.50 35.55 32.90 33.40 0.0M
2023-07-13 32.55 34.25 31.75 33.14 0.0M
2023-07-12 35.00 35.00 32.25 32.85 0.0M
2023-07-11 35.65 36.31 34.85 35.09 0.0M
2023-07-10 40.00 40.75 35.88 36.64 0.0M
2023-07-07 39.85 40.75 39.34 40.27 0.0M
2023-07-06 39.74 40.00 38.56 39.03 0.0M
2023-07-05 39.85 42.05 39.75 40.25 0.0M
2023-07-04 39.30 41.24 38.90 41.03 0.0M
2023-07-03 44.50 44.50 39.50 39.68 0.0M
2023-06-30 39.96 43.45 39.92 42.50 0.0M
2023-06-29 34.90 37.00 33.47 36.55 0.0M
2023-06-28 36.05 36.84 34.75 35.47 0.0M
2023-06-27 33.95 36.52 33.49 35.94 0.0M
2023-06-26 36.50 39.09 33.66 34.09 0.0M
2023-06-23 35.60 36.00 33.19 34.75 0.0M
2023-06-22 38.99 39.55 35.63 35.98 0.0M
2023-06-21 38.47 41.99 38.10 38.56 0.0M
2023-06-20 39.35 42.52 37.83 40.58 0.0M
2023-06-19 34.10 38.00 32.40 37.08 0.0M
2023-06-16 40.02 40.16 34.55 36.97 0.0M
2023-06-15 40.00 51.65 39.99 42.99 0.1M
2023-06-14 37.95 42.22 35.45 40.20 0.1M
2023-06-13 32.20 38.51 31.00 38.12 0.1M
2023-06-12 35.00 35.70 31.80 33.70 0.0M
2023-06-09 29.75 35.74 29.75 34.35 0.0M
2023-06-08 28.77 32.10 28.25 29.57 0.0M
2023-06-07 27.40 29.90 26.90 28.86 0.0M
2023-06-06 31.80 32.90 27.95 28.05 0.0M
2023-06-05 28.79 32.25 28.32 31.38 0.0M
2023-06-02 27.23 28.40 27.18 27.78 0.0M
2023-06-01 29.61 29.70 27.27 27.42 0.0M
2023-05-31 29.40 32.09 28.85 30.61 0.0M
2023-05-30 26.23 27.50 25.32 26.73 0.0M
2023-05-29 28.32 28.57 26.36 26.51 0.0M
2023-05-26 27.35 28.19 25.82 26.54 0.0M
2023-05-25 30.05 30.05 27.48 27.84 0.0M
2023-05-24 31.16 31.55 29.74 30.01 0.0M
2023-05-23 30.70 31.80 30.34 31.01 0.0M
2023-05-22 30.46 31.89 30.31 31.41 0.0M
2023-05-19 31.43 32.15 31.13 31.49 0.0M
2023-05-18 32.56 32.84 31.05 31.13 0.0M
2023-05-17 33.09 34.42 32.95 33.39 0.0M
2023-05-16 34.00 34.30 32.63 33.07 0.0M
2023-05-15 34.05 34.98 33.15 33.54 0.0M
2023-05-12 36.17 36.17 33.66 34.23 0.0M
2023-05-11 36.20 36.83 36.01 36.58 0.0M
2023-05-10 37.76 37.81 36.05 36.60 0.0M
2023-05-09 38.40 38.44 37.30 37.55 0.0M
2023-05-08 37.50 38.77 36.95 38.28 0.0M
2023-05-05 36.97 38.21 36.48 37.99 0.0M
2023-05-04 37.65 37.95 36.79 37.01 0.0M
2023-05-03 38.62 38.72 37.46 37.96 0.0M
2023-05-02 39.80 39.80 38.53 38.78 0.0M
2023-05-01 40.02 41.45 39.96 40.31 0.0M
2023-04-28 40.20 41.84 39.70 39.95 0.0M
2023-04-27 39.20 39.88 38.30 39.58 0.0M
2023-04-26 39.58 39.70 38.27 38.89 0.0M
2023-04-25 40.48 40.66 39.55 40.28 0.0M
2023-04-24 40.36 40.80 39.59 40.33 0.0M
2023-04-21 41.63 41.80 40.40 40.75 0.0M
2023-04-20 40.25 41.70 40.20 41.15 0.0M
2023-04-19 43.60 43.85 40.26 40.86 0.0M
2023-04-18 42.45 43.99 41.91 43.40 0.0M
2023-04-17 42.84 43.15 41.75 41.85 0.0M
2023-04-14 42.45 42.81 41.52 41.95 0.0M
2023-04-13 44.15 44.27 42.58 42.83 0.0M
2023-04-12 45.03 45.05 43.45 43.73 0.0M
2023-04-11 42.00 45.72 41.60 44.55 0.0M
2023-04-06 46.22 46.30 43.48 43.70 0.0M
2023-04-05 46.19 48.64 45.06 45.31 0.0M
2023-04-04 50.84 51.15 46.19 47.50 0.0M
2023-04-03 48.22 52.73 47.45 52.17 0.0M
2023-03-31 43.61 48.77 43.61 48.45 0.0M
2023-03-30 42.80 44.55 42.70 44.02 0.0M
2023-03-29 43.44 45.73 42.12 42.96 0.0M
2023-03-28 42.99 44.09 41.18 43.20 0.0M
2023-03-27 41.83 43.91 41.83 42.97 0.0M
2023-03-24 43.65 43.88 41.55 41.92 0.0M
2023-03-23 42.26 44.55 41.35 43.80 0.0M
2023-03-22 42.22 43.56 40.56 40.91 0.0M
2023-03-21 39.08 43.98 39.08 43.08 0.0M
2023-03-20 42.50 42.50 39.78 40.21 0.0M
2023-03-17 45.24 46.30 43.00 43.77 0.0M
2023-03-16 44.99 45.86 42.56 45.13 0.0M
2023-03-15 44.77 46.06 43.10 43.71 0.0M
2023-03-14 47.50 48.27 44.73 44.94 0.0M
2023-03-13 52.28 53.85 48.60 50.17 0.0M
2023-03-10 47.87 54.60 45.80 53.04 0.0M
2023-03-09 41.41 48.34 41.33 44.32 0.0M
2023-03-08 45.30 45.88 42.23 42.95 0.0M
2023-03-07 43.72 44.42 42.40 43.80 0.0M
2023-03-06 44.56 44.58 42.10 42.87 0.0M
2023-03-03 47.01 47.05 45.27 45.46 0.0M
2023-03-02 48.28 48.98 47.10 47.28 0.0M
2023-03-01 47.66 48.80 47.33 47.69 0.0M
2023-02-28 48.33 49.23 46.84 47.34 0.0M
2023-02-27 50.13 50.48 47.44 47.68 0.0M
2023-02-24 51.97 52.92 50.56 50.98 0.0M
2023-02-23 49.59 51.35 49.10 50.77 0.0M
2023-02-22 49.55 50.90 49.34 50.37 0.0M
2023-02-21 48.38 49.69 48.00 48.80 0.0M
2023-02-20 50.59 52.02 48.94 50.02 0.0M
2023-02-17 51.31 51.52 49.20 50.05 0.0M
2023-02-16 54.27 54.27 52.33 52.67 0.0M
2023-02-15 53.00 55.03 53.00 54.84 0.0M
2023-02-14 52.74 54.11 52.61 52.79 0.0M
2023-02-13 53.65 53.66 52.30 52.69 0.0M
2023-02-10 55.20 56.19 53.90 55.03 0.0M
2023-02-09 55.41 56.70 54.00 54.19 0.0M
2023-02-08 57.13 57.13 54.23 55.19 0.0M
2023-02-07 58.53 59.93 55.84 56.72 0.0M
2023-02-06 59.48 59.60 57.27 59.41 0.0M
2023-02-03 58.40 61.20 57.56 59.36 0.0M
2023-02-02 60.95 60.95 57.23 58.71 0.0M
2023-02-01 59.39 61.19 56.48 60.83 0.0M
2023-01-31 58.30 62.00 57.74 58.63 0.0M
2023-01-30 55.63 59.38 55.60 56.17 0.0M
2023-01-27 54.85 57.19 53.66 55.90 0.0M
2023-01-26 57.40 60.63 54.95 56.02 0.0M
2023-01-25 58.60 59.38 56.23 57.82 0.0M
2023-01-24 61.84 62.56 59.24 59.71 0.0M
2023-01-23 69.08 70.28 63.22 67.40 0.0M
2023-01-20 61.18 69.14 60.10 67.83 0.0M
2023-01-19 64.50 66.11 59.40 62.04 0.0M
2023-01-18 60.12 64.69 57.98 62.80 0.0M
2023-01-17 57.05 61.84 53.00 61.38 0.0M
2023-01-16 64.42 64.80 55.85 57.07 0.0M
2023-01-13 70.40 70.53 64.10 65.87 0.0M
2023-01-12 70.05 72.36 67.03 68.76 0.0M
2023-01-11 73.00 73.00 66.80 67.60 0.0M
2023-01-10 77.00 77.00 70.56 72.36 0.0M
2023-01-09 75.92 77.85 69.99 76.22 0.0M
2023-01-06 69.85 79.56 69.85 72.03 0.0M
2023-01-05 66.70 75.00 66.05 73.94 0.0M
2023-01-04 72.69 74.77 66.34 67.14 0.0M
2023-01-03 79.50 79.60 74.04 75.43 0.0M
2023-01-02 76.45 84.47 76.15 80.54 0.0M