ICE Dutch TTF Natural Gas c4

🏛️ usa →
33.74
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 47.50 49.82 47.50 48.23 0.0M
2024-12-30 47.82 48.52 46.95 47.43 0.0M
2024-12-27 47.16 47.86 46.54 47.55 0.0M
2024-12-24 46.04 46.44 45.10 45.82 0.0M
2024-12-23 44.13 45.74 43.85 45.47 0.0M
2024-12-20 43.81 44.57 42.74 44.12 0.0M
2024-12-19 41.37 43.70 39.86 43.07 0.0M
2024-12-18 42.24 42.39 40.55 41.11 0.0M
2024-12-17 40.15 42.07 39.79 41.97 0.0M
2024-12-16 39.66 40.44 38.89 40.15 0.0M
2024-12-13 42.17 42.80 40.85 41.01 0.0M
2024-12-12 43.87 43.96 42.10 42.41 0.0M
2024-12-11 44.26 45.08 43.67 43.99 0.0M
2024-12-10 43.76 44.86 43.70 44.60 0.0M
2024-12-09 45.21 45.34 43.82 43.96 0.0M
2024-12-06 44.99 45.66 44.95 45.50 0.0M
2024-12-05 46.51 46.75 45.00 45.54 0.0M
2024-12-04 46.59 46.90 45.61 45.95 0.0M
2024-12-03 47.47 47.84 46.91 47.20 0.0M
2024-12-02 47.01 48.08 47.01 47.47 0.0M
2024-11-29 45.57 46.79 45.19 46.68 0.0M
2024-11-28 46.66 47.34 46.30 46.47 0.0M
2024-11-27 46.86 47.09 46.23 47.01 0.0M
2024-11-26 47.49 48.76 46.22 47.54 0.0M
2024-11-25 47.29 49.04 46.84 47.90 0.0M
2024-11-22 48.78 49.48 46.93 47.19 0.0M
2024-11-21 46.94 48.89 46.87 48.34 0.0M
2024-11-20 45.28 47.10 45.10 46.70 0.0M
2024-11-19 46.79 47.25 45.43 45.59 0.0M
2024-11-18 45.35 46.98 44.72 46.78 0.0M
2024-11-15 46.20 47.28 45.32 46.44 0.0M
2024-11-14 45.20 46.37 44.90 46.09 0.0M
2024-11-13 43.20 43.92 42.21 43.62 0.0M
2024-11-12 44.15 44.25 42.96 44.09 0.0M
2024-11-11 41.40 43.98 41.32 43.61 0.0M
2024-11-08 41.66 42.85 41.66 42.26 0.0M
2024-11-07 40.75 41.63 40.36 41.32 0.0M
2024-11-06 39.87 40.70 39.01 40.36 0.0M
2024-11-05 40.63 41.13 40.24 40.49 0.0M
2024-11-04 39.27 40.48 39.27 40.24 0.0M
2024-11-01 38.80 40.40 38.41 39.25 0.0M
2024-10-31 41.34 41.50 38.15 40.71 0.0M
2024-10-30 42.66 43.17 41.67 41.72 0.0M
2024-10-29 43.02 44.43 42.90 43.43 0.0M
2024-10-28 43.01 43.24 42.30 43.12 0.0M
2024-10-25 43.00 44.12 42.66 43.99 0.0M
2024-10-24 42.23 43.12 42.23 42.74 0.0M
2024-10-23 41.58 42.44 41.32 41.98 0.0M
2024-10-22 40.70 41.72 40.60 41.35 0.0M
2024-10-21 40.34 40.99 40.31 40.79 0.0M
2024-10-18 40.12 40.54 40.00 40.06 0.0M
2024-10-17 40.53 40.82 40.18 40.49 0.0M
2024-10-16 40.86 41.25 40.06 40.15 0.0M
2024-10-15 40.61 41.00 39.89 40.83 0.0M
2024-10-14 40.62 41.73 40.23 41.50 0.0M
2024-10-11 40.97 41.48 40.52 40.82 0.0M
2024-10-10 39.43 41.33 39.14 41.24 0.0M
2024-10-09 40.14 40.21 39.15 39.35 0.0M
2024-10-08 41.05 41.20 39.64 40.04 0.0M
2024-10-07 41.25 41.90 40.44 41.26 0.0M
2024-10-04 40.54 41.98 40.48 41.80 0.0M
2024-10-03 39.57 40.93 39.17 40.81 0.0M
2024-10-02 40.97 41.34 39.39 39.72 0.0M
2024-10-01 39.60 40.54 38.49 40.11 0.0M
2024-09-30 40.10 40.24 39.46 39.78 0.0M
2024-09-27 38.96 39.47 38.38 39.37 0.0M
2024-09-26 38.74 39.18 37.78 39.11 0.0M
2024-09-25 37.75 38.89 37.59 38.63 0.0M
2024-09-24 38.05 38.27 37.04 37.21 0.0M
2024-09-23 37.23 38.00 36.72 37.86 0.0M
2024-09-20 37.06 37.43 36.21 36.71 0.0M
2024-09-19 39.02 39.62 34.82 35.75 0.0M
2024-09-18 38.19 38.75 37.79 38.35 0.0M
2024-09-17 36.85 38.59 36.85 38.37 0.0M
2024-09-16 38.09 38.09 36.90 37.02 0.0M
2024-09-13 38.28 38.87 38.00 38.36 0.0M
2024-09-12 38.76 38.87 37.70 38.08 0.0M
2024-09-11 38.20 39.20 38.07 39.10 0.0M
2024-09-10 40.28 40.79 38.21 38.59 0.0M
2024-09-09 39.89 40.40 39.47 40.35 0.0M
2024-09-06 39.99 40.77 39.55 39.73 0.0M
2024-09-05 39.24 39.98 39.11 39.65 0.0M
2024-09-04 40.03 40.28 39.18 39.32 0.0M
2024-09-03 41.49 41.49 40.20 40.44 0.0M
2024-09-02 42.20 42.49 41.44 41.57 0.0M
2024-08-30 42.00 42.77 41.72 42.46 0.0M
2024-08-29 41.59 42.11 40.77 41.46 0.0M
2024-08-28 42.20 42.71 41.59 41.72 0.0M
2024-08-27 41.21 42.37 40.96 42.06 0.0M
2024-08-26 40.71 41.66 40.14 41.36 0.0M
2024-08-23 40.78 41.23 40.15 40.80 0.0M
2024-08-22 40.89 41.34 40.08 40.48 0.0M
2024-08-21 41.59 42.18 40.69 40.78 0.0M
2024-08-20 43.24 43.69 41.43 41.70 0.0M
2024-08-19 43.30 44.16 43.30 43.62 0.0M
2024-08-16 43.66 44.10 43.36 43.80 0.0M
2024-08-15 42.97 43.93 42.69 43.67 0.0M
2024-08-14 43.27 44.00 42.81 43.04 0.0M
2024-08-13 43.30 43.98 42.51 43.18 0.0M
2024-08-12 43.27 45.83 42.87 43.21 0.0M
2024-08-09 43.59 43.95 42.70 43.66 0.0M
2024-08-08 42.06 43.46 41.64 43.21 0.0M
2024-08-07 40.43 42.18 39.66 41.81 0.0M
2024-08-06 40.24 40.82 39.99 40.33 0.0M
2024-08-05 40.64 40.64 39.27 40.02 0.0M
2024-08-02 41.15 41.32 40.47 41.32 0.0M
2024-08-01 40.14 41.14 40.03 41.10 0.0M
2024-07-31 39.97 40.15 39.30 40.07 0.0M
2024-07-30 38.44 39.53 37.52 39.53 0.0M
2024-07-29 36.99 38.27 36.99 38.19 0.0M
2024-07-26 36.95 37.51 36.95 37.08 0.0M
2024-07-25 37.03 37.21 36.46 36.76 0.0M
2024-07-24 36.34 37.64 36.28 37.43 0.0M
2024-07-23 36.51 36.58 36.02 36.27 0.0M
2024-07-22 36.46 36.72 35.96 36.63 0.0M
2024-07-19 37.22 37.22 36.47 36.51 0.0M
2024-07-18 36.70 37.31 36.50 37.02 0.0M
2024-07-17 37.60 37.97 36.46 36.47 0.0M
2024-07-16 36.81 37.87 36.81 37.62 0.0M
2024-07-15 37.32 37.41 36.40 36.77 0.0M
2024-07-12 36.43 37.46 36.26 36.89 0.0M
2024-07-11 35.98 36.73 35.71 36.41 0.0M
2024-07-10 35.95 36.88 35.95 36.04 0.0M
2024-07-09 37.37 37.49 36.13 36.33 0.0M
2024-07-08 38.40 38.60 37.34 37.48 0.0M
2024-07-05 38.41 38.88 37.83 38.12 0.0M
2024-07-04 38.20 38.78 37.65 38.53 0.0M
2024-07-03 38.55 38.79 38.00 38.09 0.0M
2024-07-02 38.30 38.98 38.07 38.72 0.0M
2024-07-01 39.15 39.60 38.20 38.30 0.0M
2024-06-28 38.85 39.13 38.35 38.95 0.0M
2024-06-27 36.15 38.67 36.03 38.67 0.0M
2024-06-26 37.06 37.58 35.77 36.21 0.0M
2024-06-25 36.58 37.26 36.50 36.80 0.0M
2024-06-24 36.35 36.83 35.99 36.83 0.0M
2024-06-21 36.84 37.01 36.20 36.31 0.0M
2024-06-20 37.35 37.89 36.68 36.87 0.0M
2024-06-19 36.76 37.70 36.45 37.51 0.0M
2024-06-18 35.76 37.09 35.76 36.82 0.0M
2024-06-17 37.47 37.64 36.18 36.30 0.0M
2024-06-14 37.20 37.78 36.60 37.37 0.0M
2024-06-13 37.17 38.45 37.17 37.58 0.0M
2024-06-12 36.22 37.77 36.22 36.76 0.0M
2024-06-11 35.81 37.06 35.49 35.98 0.0M
2024-06-10 34.70 36.49 34.24 36.40 0.0M
2024-06-07 34.77 35.25 34.69 35.04 0.0M
2024-06-06 35.02 35.98 34.65 34.86 0.0M
2024-06-05 36.12 36.17 34.89 35.16 0.0M
2024-06-04 37.40 38.03 35.47 35.90 0.0M
2024-06-03 37.46 40.20 37.31 37.73 0.0M
2024-05-31 36.72 37.61 36.01 36.61 0.0M
2024-05-30 35.41 37.06 34.79 37.06 0.0M
2024-05-29 35.35 35.88 34.55 35.28 0.0M
2024-05-28 36.25 36.50 34.65 35.05 0.0M
2024-05-27 35.43 36.91 35.43 36.44 0.0M
2024-05-24 36.92 37.19 34.98 35.48 0.0M
2024-05-23 36.10 37.61 35.31 36.83 0.0M
2024-05-22 34.19 36.31 34.18 36.30 0.0M
2024-05-21 33.40 34.63 32.75 34.35 0.0M
2024-05-20 32.45 33.50 32.41 33.15 0.0M
2024-05-17 31.85 32.46 31.68 32.25 0.0M
2024-05-16 30.92 32.15 30.88 32.05 0.0M
2024-05-15 31.11 31.86 30.87 30.87 0.0M
2024-05-14 31.25 31.59 30.71 31.07 0.0M
2024-05-13 30.84 31.29 30.50 31.12 0.0M
2024-05-10 32.11 32.76 31.05 31.21 0.0M
2024-05-09 31.80 32.65 31.58 32.23 0.0M
2024-05-08 31.53 32.20 31.12 31.87 0.0M
2024-05-07 32.68 33.12 31.68 31.75 0.0M
2024-05-06 31.81 33.31 31.17 32.79 0.0M
2024-05-03 31.48 32.82 31.20 31.31 0.0M
2024-05-02 29.99 32.22 29.73 31.88 0.0M
2024-05-01 30.56 30.69 29.70 30.05 0.0M
2024-04-30 29.44 30.73 29.14 30.53 0.0M
2024-04-29 29.09 29.44 28.36 29.44 0.0M
2024-04-26 30.57 30.75 29.31 29.86 0.0M
2024-04-25 30.06 31.32 29.79 30.38 0.0M
2024-04-24 29.29 29.96 28.61 29.69 0.0M
2024-04-23 29.44 30.44 28.92 29.13 0.0M
2024-04-22 30.60 30.91 29.67 29.73 0.0M
2024-04-19 33.06 34.21 31.05 31.18 0.0M
2024-04-18 31.46 33.02 30.82 32.54 0.0M
2024-04-17 33.86 34.33 31.53 32.16 0.0M
2024-04-16 32.12 34.16 32.12 33.87 0.0M
2024-04-15 31.56 32.14 30.49 31.95 0.0M
2024-04-12 30.25 31.58 29.58 31.30 0.0M
2024-04-11 28.45 30.35 28.38 30.15 0.0M
2024-04-10 28.17 28.65 27.56 28.12 0.0M
2024-04-09 28.38 29.28 27.92 28.11 0.0M
2024-04-08 26.77 28.75 26.77 28.42 0.0M
2024-04-05 26.98 27.57 26.69 27.49 0.0M
2024-04-04 26.27 27.07 26.20 26.62 0.0M
2024-04-03 26.41 26.54 25.90 26.51 0.0M
2024-04-02 28.05 28.18 26.64 26.88 0.0M
2024-03-28 27.85 28.39 27.53 27.87 0.0M
2024-03-27 27.35 28.12 27.12 28.08 0.0M
2024-03-26 28.51 28.51 27.24 27.68 0.0M
2024-03-25 28.44 29.11 28.11 28.18 0.0M
2024-03-22 26.82 28.02 26.38 27.55 0.0M
2024-03-21 27.54 27.55 26.50 26.89 0.0M
2024-03-20 28.82 28.91 27.47 27.47 0.0M
2024-03-19 29.30 29.76 27.82 29.06 0.0M
2024-03-18 27.66 29.24 27.66 29.17 0.0M
2024-03-15 26.44 27.50 26.29 27.50 0.0M
2024-03-14 25.10 26.90 24.95 26.57 0.0M
2024-03-13 25.23 25.75 24.96 25.01 0.0M
2024-03-12 24.99 25.36 24.79 25.36 0.0M
2024-03-11 26.35 26.85 25.16 25.16 0.0M
2024-03-08 26.39 27.12 26.01 26.97 0.0M
2024-03-07 26.69 27.30 26.13 26.47 0.0M
2024-03-06 27.25 28.76 26.73 26.73 0.0M
2024-03-05 27.41 28.98 27.01 27.44 0.0M
2024-03-04 25.58 27.73 25.35 27.13 0.0M
2024-03-01 25.75 26.44 25.48 26.03 0.0M
2024-02-29 26.07 26.07 25.16 25.85 0.0M
2024-02-28 25.11 26.46 24.92 25.93 0.0M
2024-02-27 24.50 25.23 23.63 25.02 0.0M
2024-02-26 23.55 24.68 23.35 24.20 0.0M
2024-02-23 23.71 23.90 22.90 23.86 0.0M
2024-02-22 24.17 24.48 23.25 23.55 0.0M
2024-02-21 24.66 24.82 24.11 24.27 0.0M
2024-02-20 24.40 25.09 23.97 24.21 0.0M
2024-02-19 25.26 25.26 24.18 24.24 0.0M
2024-02-16 25.73 26.04 25.10 25.36 0.0M
2024-02-15 25.38 26.41 25.31 25.71 0.0M
2024-02-14 25.88 26.13 25.23 25.64 0.0M
2024-02-13 26.55 26.96 25.96 26.00 0.0M
2024-02-12 26.50 26.90 26.34 26.44 0.0M
2024-02-09 27.66 27.86 27.16 27.32 0.0M
2024-02-08 28.30 28.90 28.01 28.12 0.0M
2024-02-07 28.52 29.24 28.31 28.61 0.0M
2024-02-06 28.83 29.49 28.12 28.77 0.0M
2024-02-05 30.75 30.88 28.62 28.66 0.0M
2024-02-02 29.34 30.12 29.09 30.05 0.0M
2024-02-01 30.79 31.26 29.61 29.69 0.0M
2024-01-31 30.03 31.56 29.68 30.72 0.0M
2024-01-30 28.86 30.27 28.18 30.27 0.0M
2024-01-29 29.13 29.91 28.80 28.86 0.0M
2024-01-26 28.14 29.57 27.37 28.44 0.0M
2024-01-25 29.60 30.02 28.18 28.37 0.0M
2024-01-24 28.00 29.72 27.82 29.50 0.0M
2024-01-23 28.16 28.56 27.48 27.93 0.0M
2024-01-22 27.64 28.38 27.21 28.21 0.0M
2024-01-19 28.71 29.47 28.38 28.80 0.0M
2024-01-18 27.87 28.77 27.67 28.30 0.0M
2024-01-17 29.32 29.54 27.55 27.93 0.0M
2024-01-16 29.94 30.61 29.30 29.44 0.0M
2024-01-15 31.02 31.38 29.31 29.95 0.0M
2024-01-12 31.24 31.99 30.98 31.50 0.0M
2024-01-11 30.43 31.08 30.18 30.83 0.0M
2024-01-10 31.12 31.41 30.30 31.20 0.0M
2024-01-09 30.79 31.70 30.38 31.02 0.0M
2024-01-08 33.11 33.71 31.24 31.44 0.0M
2024-01-05 33.08 34.57 32.21 33.93 0.0M
2024-01-04 33.55 33.67 31.74 33.35 0.0M
2024-01-03 30.70 32.78 30.47 32.69 0.0M
2024-01-02 32.88 32.97 29.90 30.02 0.0M