ICE Dutch TTF Natural Gas c7

🏛️ usa →
31.96
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 47.29 48.84 47.29 47.75 0.0M
2024-12-30 47.32 47.32 46.44 46.91 0.0M
2024-12-27 46.70 47.17 46.06 47.04 0.0M
2024-12-24 45.24 45.89 44.72 45.42 0.0M
2024-12-23 43.82 45.24 43.50 44.97 0.0M
2024-12-20 43.73 43.87 42.58 43.63 0.0M
2024-12-19 41.21 43.33 40.48 42.67 0.0M
2024-12-18 41.37 41.37 40.29 40.84 0.0M
2024-12-17 39.89 41.52 39.43 41.50 0.0M
2024-12-16 39.56 39.85 38.87 39.65 0.0M
2024-12-13 41.67 42.08 40.32 40.42 0.0M
2024-12-12 42.82 42.99 41.50 41.76 0.0M
2024-12-11 43.81 44.15 43.15 43.14 0.0M
2024-12-10 42.73 43.79 42.67 43.59 0.0M
2024-12-09 44.12 44.12 42.77 42.89 0.0M
2024-12-06 43.84 44.31 43.73 44.27 0.0M
2024-12-05 45.13 45.13 44.02 44.25 0.0M
2024-12-04 45.45 45.45 44.35 44.59 0.0M
2024-12-03 46.08 46.29 45.64 45.82 0.0M
2024-12-02 46.53 46.73 45.96 46.18 0.0M
2024-11-29 44.68 45.63 44.01 45.46 0.0M
2024-11-28 45.44 45.44 44.56 44.87 0.0M
2024-11-27 45.00 45.33 44.46 45.18 0.0M
2024-11-26 45.59 46.67 44.40 45.74 0.0M
2024-11-25 45.60 47.04 44.83 45.93 0.0M
2024-11-22 47.45 47.45 44.98 45.25 0.0M
2024-11-21 45.40 46.80 45.40 46.45 0.0M
2024-11-20 43.71 45.16 43.53 44.84 0.0M
2024-11-19 44.88 45.33 43.82 43.90 0.0M
2024-11-18 43.16 45.29 43.16 45.00 0.0M
2024-11-15 43.97 45.25 43.43 44.58 0.0M
2024-11-14 44.08 44.28 43.20 44.03 0.0M
2024-11-13 41.70 42.33 40.87 42.04 0.0M
2024-11-12 42.80 42.80 41.77 42.58 0.0M
2024-11-11 40.63 42.67 40.63 42.34 0.0M
2024-11-08 41.00 41.54 40.66 40.88 0.0M
2024-11-07 39.52 40.28 39.09 40.00 0.0M
2024-11-06 38.29 39.12 37.60 38.90 0.0M
2024-11-05 38.98 39.44 38.74 38.99 0.0M
2024-11-04 38.15 38.97 38.08 38.77 0.0M
2024-11-01 37.23 38.89 36.92 37.81 0.0M
2024-10-31 39.68 39.68 37.01 39.22 0.0M
2024-10-30 40.50 40.74 39.73 39.76 0.0M
2024-10-29 40.83 42.19 40.75 41.18 0.0M
2024-10-28 40.62 40.87 40.05 40.80 0.0M
2024-10-25 40.74 41.64 40.51 41.54 0.0M
2024-10-24 40.24 40.92 40.23 40.55 0.0M
2024-10-23 39.24 40.15 39.17 39.80 0.0M
2024-10-22 38.53 39.56 38.53 39.22 0.0M
2024-10-21 38.40 38.76 38.29 38.66 0.0M
2024-10-18 38.10 38.31 37.95 37.99 0.0M
2024-10-17 38.72 38.72 38.24 38.35 0.0M
2024-10-16 39.14 39.14 38.16 38.21 0.0M
2024-10-15 38.78 38.95 37.91 38.82 0.0M
2024-10-14 39.00 39.38 38.79 39.31 0.0M
2024-10-11 38.79 39.10 38.49 38.72 0.0M
2024-10-10 37.94 39.07 37.94 39.03 0.0M
2024-10-09 37.77 38.22 37.24 37.48 0.0M
2024-10-08 38.51 38.58 37.70 38.04 0.0M
2024-10-07 38.70 39.39 38.48 39.09 0.0M
2024-10-04 38.68 39.48 38.38 39.37 0.0M
2024-10-03 37.28 38.73 37.28 38.65 0.0M
2024-10-02 38.73 38.73 37.48 37.78 0.0M
2024-10-01 37.14 38.30 36.61 37.95 0.0M
2024-09-30 38.09 38.09 37.50 37.67 0.0M
2024-09-27 37.29 38.00 37.03 37.88 0.0M
2024-09-26 37.21 37.75 36.43 37.64 0.0M
2024-09-25 36.44 37.60 36.40 37.28 0.0M
2024-09-24 36.64 36.81 35.89 36.04 0.0M
2024-09-23 36.16 36.74 35.67 36.61 0.0M
2024-09-20 35.85 36.17 34.94 35.52 0.0M
2024-09-19 37.90 38.33 33.74 34.56 0.0M
2024-09-18 37.04 37.56 36.61 37.16 0.0M
2024-09-17 35.92 37.13 35.92 37.08 0.0M
2024-09-16 36.50 36.50 35.68 35.73 0.0M
2024-09-13 36.67 37.38 36.67 37.01 0.0M
2024-09-12 37.37 37.45 36.44 36.72 0.0M
2024-09-11 37.00 37.76 36.68 37.64 0.0M
2024-09-10 38.94 39.12 36.94 37.24 0.0M
2024-09-09 38.24 38.85 38.23 38.82 0.0M
2024-09-06 38.95 39.15 38.30 38.37 0.0M
2024-09-05 38.42 38.61 38.03 38.30 0.0M
2024-09-04 38.67 38.95 38.00 38.04 0.0M
2024-09-03 39.91 39.91 38.80 39.08 0.0M
2024-09-02 40.73 40.73 40.02 40.05 0.0M
2024-08-30 40.85 41.03 40.60 40.80 0.0M
2024-08-29 41.60 41.96 40.70 41.39 0.0M
2024-08-28 41.98 42.48 41.53 41.63 0.0M
2024-08-27 41.34 42.19 41.34 41.89 0.0M
2024-08-26 40.70 41.51 40.15 41.35 0.0M
2024-08-23 41.00 41.08 40.06 40.70 0.0M
2024-08-22 40.74 41.07 39.93 40.32 0.0M
2024-08-21 41.57 41.83 40.48 40.58 0.0M
2024-08-20 42.96 43.31 41.18 41.41 0.0M
2024-08-19 43.18 43.81 43.03 43.29 0.0M
2024-08-16 43.61 43.73 42.98 43.43 0.0M
2024-08-15 42.42 43.46 42.42 43.23 0.0M
2024-08-14 43.10 43.23 42.42 42.66 0.0M
2024-08-13 42.34 43.38 42.11 42.67 0.0M
2024-08-12 42.57 45.24 42.36 42.67 0.0M
2024-08-09 42.74 43.43 42.17 43.16 0.0M
2024-08-08 41.60 42.87 41.28 42.67 0.0M
2024-08-07 39.75 41.76 39.73 41.40 0.0M
2024-08-06 39.52 40.48 39.52 40.06 0.0M
2024-08-05 39.78 39.85 39.01 39.70 0.0M
2024-08-02 40.66 40.91 40.23 40.91 0.0M
2024-08-01 40.35 40.88 39.79 40.77 0.0M
2024-07-31 39.88 40.04 39.23 39.89 0.0M
2024-07-30 39.62 39.86 38.88 39.33 0.0M
2024-07-29 39.06 39.64 39.06 39.56 0.0M
2024-07-26 38.97 38.97 38.57 38.57 0.0M
2024-07-25 38.55 38.55 38.15 38.39 0.0M
2024-07-24 38.26 39.08 38.17 38.87 0.0M
2024-07-23 37.83 37.98 37.54 37.74 0.0M
2024-07-22 37.76 38.18 37.68 38.14 0.0M
2024-07-19 38.34 38.49 38.02 38.02 0.0M
2024-07-18 38.30 38.82 38.09 38.51 0.0M
2024-07-17 39.19 39.19 38.09 38.09 0.0M
2024-07-16 38.60 39.15 38.58 39.02 0.0M
2024-07-15 38.66 38.66 37.99 38.09 0.0M
2024-07-12 37.80 38.91 37.80 38.43 0.0M
2024-07-11 37.52 38.10 37.24 37.99 0.0M
2024-07-10 37.94 38.28 37.50 37.50 0.0M
2024-07-09 38.69 38.69 37.66 38.06 0.0M
2024-07-08 39.82 39.98 38.94 38.97 0.0M
2024-07-05 39.71 39.71 39.35 39.55 0.0M
2024-07-04 39.71 40.17 39.23 39.82 0.0M
2024-07-03 39.92 40.11 39.50 39.62 0.0M
2024-07-02 39.77 40.27 39.59 40.27 0.0M
2024-07-01 40.49 40.70 39.57 39.65 0.0M
2024-06-28 39.81 40.36 39.65 40.26 0.0M
2024-06-27 39.79 40.24 39.68 40.00 0.0M
2024-06-26 40.74 40.97 39.32 39.83 0.0M
2024-06-25 40.10 40.52 40.10 40.36 0.0M
2024-06-24 39.68 40.38 39.59 40.38 0.0M
2024-06-21 40.13 40.45 39.72 39.80 0.0M
2024-06-20 41.12 41.16 40.20 40.28 0.0M
2024-06-19 39.88 40.75 39.88 40.68 0.0M
2024-06-18 39.56 40.15 39.56 39.76 0.0M
2024-06-17 39.93 39.93 39.33 39.45 0.0M
2024-06-14 40.14 40.88 39.80 40.42 0.0M
2024-06-13 41.09 41.40 40.37 40.58 0.0M
2024-06-12 39.99 40.71 39.86 39.90 0.0M
2024-06-11 39.45 40.16 39.16 39.18 0.0M
2024-06-10 37.85 39.77 37.77 39.77 0.0M
2024-06-07 38.40 38.55 38.15 38.50 0.0M
2024-06-06 38.98 39.20 38.36 38.36 0.0M
2024-06-05 39.33 39.51 38.43 38.70 0.0M
2024-06-04 40.96 41.40 39.16 39.49 0.0M
2024-06-03 41.50 43.30 40.96 41.34 0.0M
2024-05-31 40.97 41.42 40.00 40.38 0.0M
2024-05-30 40.04 41.14 39.92 41.05 0.0M
2024-05-29 40.15 40.56 39.48 40.13 0.0M
2024-05-28 40.68 40.98 39.38 39.87 0.0M
2024-05-27 40.82 41.42 40.38 40.96 0.0M
2024-05-24 40.98 41.18 39.58 40.18 0.0M
2024-05-23 40.84 42.09 40.06 41.41 0.0M
2024-05-22 39.39 41.10 39.35 41.07 0.0M
2024-05-21 38.26 39.66 37.86 39.45 0.0M
2024-05-20 37.78 38.55 37.69 38.27 0.0M
2024-05-17 37.30 37.66 36.86 37.37 0.0M
2024-05-16 36.30 37.40 36.30 37.39 0.0M
2024-05-15 36.47 37.11 36.19 36.19 0.0M
2024-05-14 36.17 36.90 36.04 36.49 0.0M
2024-05-13 35.95 36.35 35.64 36.28 0.0M
2024-05-10 37.20 37.84 36.20 36.29 0.0M
2024-05-09 36.87 37.54 36.58 37.22 0.0M
2024-05-08 36.30 37.03 36.05 36.77 0.0M
2024-05-07 37.66 37.69 36.50 36.57 0.0M
2024-05-06 36.74 37.97 36.74 37.45 0.0M
2024-05-03 37.00 37.65 36.08 36.20 0.0M
2024-05-02 34.86 37.10 34.86 36.72 0.0M
2024-05-01 35.47 35.47 34.79 34.98 0.0M
2024-04-30 34.24 35.69 34.24 35.59 0.0M
2024-04-29 33.64 34.35 32.77 34.35 0.0M
2024-04-26 35.21 35.21 33.79 34.31 0.0M
2024-04-25 34.53 35.56 34.23 34.69 0.0M
2024-04-24 34.28 34.28 33.10 33.95 0.0M
2024-04-23 33.85 34.73 33.51 33.54 0.0M
2024-04-22 34.81 35.25 34.04 34.04 0.0M
2024-04-19 38.00 38.53 35.48 35.48 0.0M
2024-04-18 35.50 37.29 35.25 37.10 0.0M
2024-04-17 38.12 38.12 35.70 36.30 0.0M
2024-04-16 36.42 38.08 36.42 37.88 0.0M
2024-04-15 35.03 36.35 35.03 36.26 0.0M
2024-04-12 34.95 36.11 34.74 36.03 0.0M
2024-04-11 33.86 34.93 33.62 34.93 0.0M
2024-04-10 32.50 33.03 32.23 32.52 0.0M
2024-04-09 32.56 33.51 32.38 32.50 0.0M
2024-04-08 31.24 32.96 31.24 32.75 0.0M
2024-04-05 30.94 31.66 30.80 31.57 0.0M
2024-04-04 30.65 30.93 30.33 30.72 0.0M
2024-04-03 30.22 30.49 29.92 30.49 0.0M
2024-04-02 31.04 31.04 30.41 30.75 0.0M
2024-03-28 31.99 31.99 31.21 31.38 0.0M
2024-03-27 29.08 31.83 28.39 31.83 0.0M
2024-03-26 29.20 29.47 28.60 28.97 0.0M
2024-03-25 29.47 30.01 29.34 29.34 0.0M
2024-03-22 28.12 29.08 28.12 28.58 0.0M
2024-03-21 28.37 28.50 27.62 27.98 0.0M
2024-03-20 29.22 29.60 28.64 28.64 0.0M
2024-03-19 30.10 30.40 28.83 29.85 0.0M
2024-03-18 29.32 30.06 29.19 29.83 0.0M
2024-03-15 27.40 28.40 27.35 28.26 0.0M
2024-03-14 26.11 27.70 26.10 27.68 0.0M
2024-03-13 26.30 26.47 26.08 26.08 0.0M
2024-03-12 26.09 26.42 25.88 26.42 0.0M
2024-03-11 27.28 27.28 26.35 26.52 0.0M
2024-03-08 27.75 28.06 27.28 27.88 0.0M
2024-03-07 27.40 28.27 27.33 27.60 0.0M
2024-03-06 28.15 29.48 27.90 27.96 0.0M
2024-03-05 28.82 29.75 28.56 28.66 0.0M
2024-03-04 26.70 28.49 26.70 28.15 0.0M
2024-03-01 27.20 27.50 26.85 27.50 0.0M
2024-02-29 26.50 27.33 26.47 27.15 0.0M
2024-02-28 25.64 27.09 25.64 27.09 0.0M
2024-02-27 24.78 25.68 24.39 25.67 0.0M
2024-02-26 24.15 25.25 24.15 24.81 0.0M
2024-02-23 24.13 24.45 23.57 24.45 0.0M
2024-02-22 24.97 24.97 24.07 24.07 0.0M
2024-02-21 24.98 25.34 24.90 25.00 0.0M
2024-02-20 24.87 25.69 24.65 24.84 0.0M
2024-02-19 25.80 25.80 24.79 24.79 0.0M
2024-02-16 26.21 26.55 25.64 26.06 0.0M
2024-02-15 25.96 26.85 25.96 26.09 0.0M
2024-02-14 26.30 26.60 25.82 26.12 0.0M
2024-02-13 27.33 27.33 26.50 26.75 0.0M
2024-02-12 27.28 27.35 27.03 27.10 0.0M
2024-02-09 28.12 28.31 27.72 27.72 0.0M
2024-02-08 29.01 29.18 28.55 28.60 0.0M
2024-02-07 29.20 29.75 29.03 29.15 0.0M
2024-02-06 29.65 30.04 29.40 29.40 0.0M
2024-02-05 31.29 31.29 29.26 29.30 0.0M
2024-02-02 30.38 30.72 29.92 30.72 0.0M
2024-02-01 31.15 31.15 30.30 30.30 0.0M
2024-01-31 31.18 31.93 30.36 30.90 0.0M
2024-01-30 28.93 30.79 28.83 30.79 0.0M
2024-01-29 29.70 30.04 29.30 29.35 0.0M
2024-01-26 28.56 29.71 28.31 28.77 0.0M
2024-01-25 29.62 30.20 28.70 28.94 0.0M
2024-01-24 29.07 30.13 29.07 29.82 0.0M
2024-01-23 28.79 28.80 28.00 28.44 0.0M
2024-01-22 27.67 28.65 27.67 28.56 0.0M
2024-01-19 29.00 29.64 28.85 29.04 0.0M
2024-01-18 28.32 28.83 28.32 28.64 0.0M
2024-01-17 29.20 29.20 28.00 28.25 0.0M
2024-01-16 30.10 30.78 29.96 29.96 0.0M
2024-01-15 30.52 30.90 29.58 29.90 0.0M
2024-01-12 31.63 32.21 31.40 31.71 0.0M
2024-01-11 31.28 31.28 30.79 31.04 0.0M
2024-01-10 30.66 31.55 30.66 31.33 0.0M
2024-01-09 30.68 31.86 30.68 31.23 0.0M
2024-01-08 32.89 32.89 31.58 31.58 0.0M
2024-01-05 33.71 34.49 33.71 34.45 0.0M
2024-01-04 32.90 33.37 32.20 33.10 0.0M
2024-01-03 31.68 33.01 31.68 33.01 0.0M
2024-01-02 31.66 31.66 30.15 30.15 0.0M