ICE Dutch TTF Natural Gas c6

🏛️ usa →
33.19
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 32.45 32.99 31.92 32.04 0.0M
2023-12-28 34.20 34.20 32.95 33.42 0.0M
2023-12-27 35.53 36.49 35.16 35.16 0.0M
2023-12-22 33.39 34.40 33.39 34.26 0.0M
2023-12-21 34.20 35.70 33.75 34.34 0.0M
2023-12-20 33.78 33.86 32.72 33.50 0.0M
2023-12-19 33.94 33.94 32.26 33.66 0.0M
2023-12-18 33.10 36.95 33.10 35.35 0.0M
2023-12-15 34.01 34.22 33.06 33.47 0.0M
2023-12-14 35.33 35.68 34.66 34.66 0.0M
2023-12-13 34.94 35.95 34.83 35.68 0.0M
2023-12-12 36.34 36.34 34.61 34.66 0.0M
2023-12-11 36.14 36.90 35.98 36.20 0.0M
2023-12-08 40.73 40.73 38.34 38.60 0.0M
2023-12-07 38.85 40.45 38.80 39.62 0.0M
2023-12-06 38.17 39.21 38.17 38.85 0.0M
2023-12-05 38.74 39.50 37.53 37.76 0.0M
2023-12-04 40.99 41.30 39.75 40.05 0.0M
2023-12-01 42.32 43.09 41.45 43.09 0.0M
2023-11-30 39.71 42.09 39.71 41.24 0.0M
2023-11-29 42.50 42.97 39.99 40.54 0.0M
2023-11-28 43.02 43.12 42.17 43.08 0.0M
2023-11-27 44.86 44.86 43.62 43.62 0.0M
2023-11-24 45.85 47.01 45.65 45.65 0.0M
2023-11-23 45.85 46.53 45.01 46.37 0.0M
2023-11-22 45.00 45.44 43.61 45.44 0.0M
2023-11-21 45.40 45.65 43.65 43.94 0.0M
2023-11-20 47.04 47.32 45.18 45.90 0.0M
2023-11-17 46.45 46.45 45.20 45.20 0.0M
2023-11-16 46.58 47.65 45.70 45.70 0.0M
2023-11-15 48.31 48.31 46.77 46.93 0.0M
2023-11-14 47.24 47.96 45.95 47.54 0.0M
2023-11-13 44.75 47.65 44.75 47.03 0.0M
2023-11-10 46.70 47.04 45.96 46.61 0.0M
2023-11-09 46.52 48.86 46.51 48.40 0.0M
2023-11-08 45.64 46.17 45.20 45.76 0.0M
2023-11-07 45.71 47.21 45.38 46.58 0.0M
2023-11-06 46.72 47.06 45.31 45.72 0.0M
2023-11-03 49.93 49.95 47.60 48.50 0.0M
2023-11-02 47.88 48.95 46.73 48.95 0.0M
2023-11-01 46.98 48.78 46.64 48.78 0.0M
2023-10-31 50.14 51.36 47.44 47.76 0.0M
2023-10-30 54.75 56.15 52.16 52.16 0.0M
2023-10-27 53.25 54.22 52.55 54.03 0.0M
2023-10-26 53.20 53.73 52.15 52.99 0.0M
2023-10-25 53.29 53.60 52.05 53.56 0.0M
2023-10-24 55.07 55.50 52.52 52.90 0.0M
2023-10-23 54.28 56.52 53.30 56.27 0.0M
2023-10-20 56.45 56.66 54.28 55.20 0.0M
2023-10-19 53.41 55.68 52.23 55.68 0.0M
2023-10-18 52.27 55.68 52.27 54.70 0.0M
2023-10-17 52.62 53.39 50.89 53.39 0.0M
2023-10-16 53.75 55.67 52.25 52.95 0.0M
2023-10-13 53.47 57.11 53.33 56.90 0.0M
2023-10-12 50.75 54.58 50.75 54.58 0.0M
2023-10-11 50.41 51.33 49.17 49.68 0.0M
2023-10-10 49.85 52.11 48.32 51.68 0.0M
2023-10-09 45.43 48.09 45.00 46.90 0.0M
2023-10-06 42.25 44.08 42.25 43.80 0.0M
2023-10-05 43.25 43.50 42.51 42.78 0.0M
2023-10-04 43.06 44.16 42.95 43.63 0.0M
2023-10-03 44.07 44.07 42.45 42.78 0.0M
2023-10-02 45.74 45.81 44.32 44.32 0.0M
2023-09-29 46.25 46.94 45.60 46.94 0.0M
2023-09-28 49.28 49.64 46.60 46.60 0.0M
2023-09-27 48.60 49.20 48.60 48.66 0.0M
2023-09-26 50.90 50.90 48.64 48.85 0.0M
2023-09-25 51.53 52.73 51.15 51.15 0.0M
2023-09-22 50.27 51.12 50.00 50.56 0.0M
2023-09-21 49.16 50.55 48.85 50.26 0.0M
2023-09-20 51.70 52.13 49.95 50.40 0.0M
2023-09-19 50.38 51.60 49.98 51.60 0.0M
2023-09-18 50.53 51.77 50.45 50.45 0.0M
2023-09-15 51.42 52.48 51.29 52.27 0.0M
2023-09-14 53.28 53.28 51.47 51.82 0.0M
2023-09-13 51.25 53.59 51.24 53.59 0.0M
2023-09-12 51.30 51.90 51.06 51.90 0.0M
2023-09-11 52.33 52.55 51.32 52.42 0.0M
2023-09-08 53.46 53.46 50.49 51.41 0.0M
2023-09-07 50.78 51.64 49.80 51.50 0.0M
2023-09-06 52.44 52.45 50.18 50.53 0.0M
2023-09-05 52.64 53.45 50.42 53.16 0.0M
2023-09-04 52.66 52.73 51.50 52.09 0.0M
2023-09-01 53.62 54.10 52.29 54.10 0.0M
2023-08-31 53.96 54.66 52.30 52.69 0.0M
2023-08-30 53.50 55.34 53.50 54.53 0.0M
2023-08-29 55.10 55.10 53.45 53.89 0.0M
2023-08-28 52.92 56.48 52.92 55.81 0.0M
2023-08-25 51.70 53.64 51.51 52.81 0.0M
2023-08-24 52.16 53.26 51.00 51.43 0.0M
2023-08-23 59.30 59.30 55.50 56.55 0.0M
2023-08-22 57.85 60.68 57.85 60.30 0.0M
2023-08-21 58.90 59.01 57.60 58.69 0.0M
2023-08-18 57.10 57.65 56.15 57.50 0.0M
2023-08-17 56.70 58.01 55.77 56.12 0.0M
2023-08-16 55.93 56.95 55.50 56.28 0.0M
2023-08-15 54.80 58.00 53.89 57.70 0.0M
2023-08-14 53.98 54.05 52.33 53.37 0.0M
2023-08-11 52.75 53.40 52.45 53.19 0.0M
2023-08-10 52.52 53.80 52.20 53.08 0.0M
2023-08-09 51.00 54.78 50.31 53.55 0.0M
2023-08-08 49.80 50.46 49.80 50.10 0.0M
2023-08-07 49.79 50.31 49.26 50.31 0.0M
2023-08-04 49.51 50.02 48.15 49.95 0.0M
2023-08-03 50.00 50.14 49.00 49.90 0.0M
2023-08-02 50.33 50.62 48.91 49.73 0.0M
2023-08-01 53.20 53.20 49.94 50.26 0.0M
2023-07-31 51.43 52.10 50.10 52.10 0.0M
2023-07-28 52.10 52.20 49.42 50.08 0.0M
2023-07-27 52.33 53.20 52.12 52.54 0.0M
2023-07-26 54.95 55.12 52.72 52.91 0.0M
2023-07-25 54.35 55.95 54.28 55.29 0.0M
2023-07-24 54.00 54.55 53.10 54.31 0.0M
2023-07-21 55.00 55.50 52.80 53.01 0.0M
2023-07-20 52.10 54.55 52.10 53.83 0.0M
2023-07-19 51.70 54.13 50.61 52.91 0.0M
2023-07-18 50.06 52.08 49.58 51.62 0.0M
2023-07-17 48.19 49.67 48.19 48.87 0.0M
2023-07-14 49.75 51.63 49.05 49.43 0.0M
2023-07-13 47.91 50.08 47.40 48.94 0.0M
2023-07-12 49.66 50.52 48.10 48.73 0.0M
2023-07-11 51.88 51.98 50.45 50.85 0.0M
2023-07-10 57.45 57.54 52.22 53.13 0.0M
2023-07-07 55.62 56.91 55.45 56.55 0.0M
2023-07-06 54.58 55.43 54.22 54.81 0.0M
2023-07-05 54.10 56.38 54.10 55.10 0.0M
2023-07-04 52.97 54.89 52.47 54.66 0.0M
2023-07-03 56.48 56.48 52.56 52.64 0.0M
2023-06-30 52.65 55.62 52.49 55.06 0.0M
2023-06-29 50.50 53.28 50.50 52.89 0.0M
2023-06-28 53.17 54.06 51.95 52.25 0.0M
2023-06-27 52.11 53.98 50.85 53.19 0.0M
2023-06-26 55.00 56.85 51.79 52.10 0.0M
2023-06-23 51.16 53.85 51.16 52.66 0.0M
2023-06-22 54.65 56.08 53.38 53.58 0.0M
2023-06-21 54.75 57.20 54.75 55.05 0.0M
2023-06-20 54.35 57.74 53.38 56.15 0.0M
2023-06-19 49.01 54.22 49.01 53.14 0.0M
2023-06-16 55.45 55.87 50.63 53.11 0.0M
2023-06-15 59.08 67.19 56.24 58.84 0.0M
2023-06-14 51.29 56.78 51.29 55.55 0.0M
2023-06-13 48.24 53.07 46.75 52.72 0.0M
2023-06-12 48.40 49.45 45.91 48.69 0.0M
2023-06-09 45.50 49.23 44.90 47.94 0.0M
2023-06-08 43.27 45.06 43.18 43.75 0.0M
2023-06-07 42.35 43.56 41.63 42.89 0.0M
2023-06-06 44.00 44.13 42.61 42.66 0.0M
2023-06-05 43.70 46.08 43.69 45.07 0.0M
2023-06-02 43.40 43.40 42.40 42.87 0.0M
2023-06-01 44.07 44.07 42.38 42.49 0.0M
2023-05-31 43.81 45.56 43.81 44.25 0.0M
2023-05-30 40.05 40.60 39.65 40.23 0.0M
2023-05-29 41.38 41.38 40.25 40.29 0.0M
2023-05-26 42.51 43.15 40.01 40.48 0.0M
2023-05-25 45.51 45.55 42.36 43.02 0.0M
2023-05-24 47.80 47.81 46.43 46.66 0.0M
2023-05-23 47.00 47.72 46.20 47.10 0.0M
2023-05-22 45.65 47.21 45.50 46.96 0.0M
2023-05-19 46.30 46.90 46.26 46.63 0.0M
2023-05-18 47.30 47.54 45.88 45.90 0.0M
2023-05-17 46.23 48.20 46.23 47.67 0.0M
2023-05-16 47.23 47.23 45.38 46.20 0.0M
2023-05-15 49.20 49.20 46.90 47.41 0.0M
2023-05-12 52.75 52.80 49.82 50.41 0.0M
2023-05-11 53.20 53.80 53.01 53.43 0.0M
2023-05-10 54.50 54.90 53.16 53.42 0.0M
2023-05-09 54.05 55.27 53.60 54.35 0.0M
2023-05-08 53.90 54.67 53.90 54.45 0.0M
2023-05-05 53.40 54.47 53.30 54.21 0.0M
2023-05-04 54.25 54.55 53.57 53.82 0.0M
2023-05-03 55.00 55.17 54.41 54.63 0.0M
2023-05-02 55.85 56.10 55.10 55.35 0.0M
2023-05-01 56.96 57.10 56.96 56.69 0.0M
2023-04-28 56.64 57.62 55.60 55.55 0.0M
2023-04-27 46.50 47.90 46.08 47.51 0.0M
2023-04-26 46.45 47.00 45.65 46.51 0.0M
2023-04-25 47.30 47.50 46.70 47.20 0.0M
2023-04-24 47.70 48.10 46.91 47.27 0.0M
2023-04-21 48.73 48.73 47.74 48.09 0.0M
2023-04-20 47.65 48.62 47.50 48.08 0.0M
2023-04-19 50.00 50.45 47.38 47.90 0.0M
2023-04-18 49.20 50.50 49.17 49.87 0.0M
2023-04-17 48.75 49.97 48.63 48.64 0.0M
2023-04-14 49.31 49.33 48.33 48.60 0.0M
2023-04-13 51.05 51.05 49.12 49.31 0.0M
2023-04-12 50.31 51.25 50.02 50.13 0.0M
2023-04-11 47.20 51.38 47.20 50.40 0.0M
2023-04-06 49.99 50.30 48.98 49.02 0.0M
2023-04-05 53.20 54.17 50.60 50.84 0.0M
2023-04-04 55.70 55.70 52.00 53.60 0.0M
2023-04-03 53.30 57.39 52.35 56.99 0.0M
2023-03-31 50.27 53.10 50.27 52.99 0.0M
2023-03-30 44.43 46.18 44.38 45.58 0.0M
2023-03-29 45.10 46.30 43.45 44.15 0.0M
2023-03-28 44.84 45.15 42.80 44.42 0.0M
2023-03-27 44.88 45.05 43.40 44.22 0.0M
2023-03-24 44.92 44.92 43.22 43.49 0.0M
2023-03-23 43.40 45.98 43.24 45.21 0.0M
2023-03-22 44.00 44.70 42.16 42.55 0.0M
2023-03-21 41.20 44.68 41.20 44.61 0.0M
2023-03-20 42.40 43.00 41.20 41.67 0.0M
2023-03-17 48.25 48.25 44.25 45.13 0.0M
2023-03-16 44.26 47.29 43.96 46.39 0.0M
2023-03-15 46.50 46.98 44.57 44.96 0.0M
2023-03-14 48.24 49.23 46.33 46.21 0.0M
2023-03-13 52.20 54.44 50.23 51.15 0.0M
2023-03-10 48.88 55.55 47.49 54.15 0.0M
2023-03-09 42.95 49.70 42.72 45.69 0.0M
2023-03-08 47.25 47.25 43.86 44.37 0.0M
2023-03-07 44.23 45.62 43.84 45.24 0.0M
2023-03-06 44.73 45.05 43.23 44.12 0.0M
2023-03-03 47.23 47.46 46.38 46.68 0.0M
2023-03-02 49.25 49.31 48.27 48.40 0.0M
2023-03-01 48.67 49.90 48.62 48.80 0.0M
2023-02-28 49.40 50.10 48.35 48.52 0.0M
2023-02-27 50.62 51.25 48.50 48.59 0.0M
2023-02-24 52.50 53.54 51.75 51.88 0.0M
2023-02-23 50.02 51.92 49.73 51.44 0.0M
2023-02-22 50.15 51.20 50.15 50.90 0.0M
2023-02-21 49.55 50.00 48.77 49.53 0.0M
2023-02-20 51.20 52.83 50.28 51.00 0.0M
2023-02-17 52.79 52.79 50.23 51.15 0.0M
2023-02-16 54.49 54.49 53.41 53.66 0.0M
2023-02-15 54.53 55.80 54.53 55.63 0.0M
2023-02-14 54.95 55.18 53.79 53.79 0.0M
2023-02-13 54.15 54.45 53.50 53.77 0.0M
2023-02-10 56.85 56.85 55.12 56.09 0.0M
2023-02-09 57.34 57.74 55.30 55.45 0.0M
2023-02-08 57.91 57.91 55.59 56.47 0.0M
2023-02-07 59.75 60.45 57.27 57.99 0.0M
2023-02-06 60.95 60.95 58.43 60.42 0.0M
2023-02-03 60.17 61.80 60.05 60.65 0.0M
2023-02-02 62.10 62.10 59.05 60.05 0.0M
2023-02-01 59.10 62.40 59.10 62.14 0.0M
2023-01-31 59.95 60.26 59.45 59.79 0.0M
2023-01-30 56.59 59.05 56.50 56.99 0.0M
2023-01-27 54.90 57.70 54.90 56.65 0.0M
2023-01-26 60.15 60.50 56.56 56.97 0.0M
2023-01-25 58.22 59.55 57.12 58.46 0.0M
2023-01-24 62.90 62.90 59.91 60.17 0.0M
2023-01-23 68.80 69.70 65.28 68.16 0.0M
2023-01-20 61.80 68.63 61.30 68.49 0.0M
2023-01-19 65.99 65.99 60.30 63.04 0.0M
2023-01-18 61.60 65.50 60.53 63.56 0.0M
2023-01-17 56.31 62.51 55.80 62.37 0.0M
2023-01-16 65.32 65.32 57.00 58.03 0.0M
2023-01-13 70.14 70.65 65.25 66.77 0.0M
2023-01-12 70.38 71.25 68.90 69.87 0.0M
2023-01-11 70.00 70.50 68.62 69.06 0.0M
2023-01-10 76.00 76.78 72.31 73.56 0.0M
2023-01-09 74.20 78.77 73.11 77.29 0.0M
2023-01-06 76.88 80.60 72.06 73.60 0.0M
2023-01-05 70.86 75.58 70.00 75.14 0.0M
2023-01-04 76.32 76.32 68.10 68.94 0.0M
2023-01-03 79.42 81.20 76.11 77.08 0.0M
2023-01-02 79.00 85.00 79.00 82.26 0.0M