Advertisement
U.S. markets open in 1 hour 33 minutes

Dutch TTF Natural Gas Calendar (TTF=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in EUR
27.345-0.420 (-1.51%)
As of 06:47AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202427.55028.12527.28527.34527.345116
Mar 27, 202427.35027.68727.15027.68727.687563
Mar 26, 202427.61028.10527.13227.13227.132563
Mar 25, 202428.82529.07028.07028.48928.489127
Mar 22, 202426.52527.87526.52527.77627.776398
Mar 21, 202427.04527.39026.35026.40226.402290
Mar 20, 202428.38528.74527.41527.74227.742621
Mar 19, 202428.90029.67527.80028.86628.866368
Mar 18, 202428.02529.15028.02528.82228.822756
Mar 15, 202426.25527.29526.00027.02627.0261,147
Mar 14, 202424.67526.60024.67526.04926.049511
Mar 13, 202425.10025.42524.55524.90324.903235
Mar 12, 202425.01025.01024.35524.77524.775301
Mar 11, 202425.97026.46524.76024.93024.930446
Mar 08, 202426.33526.79025.97526.39226.392355
Mar 07, 202426.01526.92525.76025.99225.992183
Mar 06, 202427.06528.56026.15026.57226.572287
Mar 05, 202426.66028.68526.66027.46827.468465
Mar 04, 202425.20027.28024.87026.88526.885381
Mar 01, 202425.27525.90025.12525.80925.809577
Feb 29, 202425.55025.55024.79524.86524.865169
Feb 28, 202425.62525.65025.32025.61925.619273
Feb 27, 202423.25024.75023.25024.39224.392110
Feb 26, 202423.20024.20023.07524.00924.009117
Feb 23, 202422.77023.45022.65022.93422.934122
Feb 22, 202423.97523.97522.75023.19323.193349
Feb 21, 202424.10024.25023.65523.97723.977476
Feb 20, 202424.35524.69023.42524.16824.168578
Feb 16, 202425.20025.20024.41524.82224.822445
Feb 15, 202424.85025.70024.80524.96624.966425
Feb 14, 202425.10525.41524.55524.85724.857820
Feb 13, 202426.15026.49525.25025.43625.436808
Feb 12, 202426.18026.32525.63025.72925.729520
Feb 09, 202427.25527.45026.65027.11727.117266
Feb 08, 202428.15028.50527.66527.81227.812585
Feb 07, 202428.22528.84528.00528.18628.186284
Feb 06, 202428.42029.20027.80028.60728.607334
Feb 05, 202429.85029.85028.08028.34128.341477
Feb 02, 202428.63029.54028.63029.30429.3041,461
Feb 01, 202430.14030.71528.80028.99128.9911,041
Jan 31, 202429.49031.05029.18030.23530.235204
Jan 30, 202428.05029.39128.05029.39129.391244
Jan 29, 202428.54028.95028.15528.17428.174205
Jan 26, 202427.14028.07926.84028.07928.07962
Jan 25, 202428.80029.21527.48527.78427.784123
Jan 24, 202427.45529.13027.44528.92928.929629
Jan 23, 202427.37527.78026.72527.22727.227921
Jan 22, 202427.10527.80026.75527.26427.264349
Jan 19, 202428.60029.13028.17528.42928.429290
Jan 18, 202427.67528.70527.55027.89327.893381
Jan 17, 202429.13529.60027.44027.70827.708218
Jan 16, 202431.31031.53529.32029.65629.656899
Jan 12, 202431.46032.20030.93031.99131.9911,418
Jan 11, 202430.70031.00030.23530.81730.817410
Jan 10, 202431.14531.45030.32530.94230.942490
Jan 09, 202430.40531.80030.23030.64130.641504
Jan 08, 202433.75033.95031.31531.58031.5801,341
Jan 05, 202432.46035.04532.46034.55134.551478
Jan 04, 202433.57533.92032.12533.41033.4101,119
Jan 03, 202430.48533.20530.48532.79532.7951,717
Jan 02, 202433.39533.39530.07030.57230.572317
Dec 29, 202333.55034.06531.63532.35032.350209
Dec 28, 202334.01534.01533.10533.10533.105345
Dec 27, 202336.87536.87535.50035.51335.513628
Dec 26, 202334.17434.17434.17434.17434.174-
Dec 22, 202334.56034.66533.48034.17434.174704
Dec 21, 202334.27036.24533.97034.20334.203655
Dec 20, 202334.56034.56032.90533.52133.521694
Dec 19, 202334.33034.33032.18032.56832.568584
Dec 18, 202333.63537.38532.46535.52235.5222,614
Dec 15, 202333.89534.43033.01033.18933.189215
Dec 14, 202336.65036.65034.58534.85034.850413
Dec 13, 202334.67536.25034.67535.81235.8122,335
Dec 12, 202336.43036.53534.53534.70334.703850
Dec 11, 202336.34537.15535.95036.11836.1181,187
Dec 08, 202341.27541.65038.59538.59838.598143
Dec 07, 202339.80040.88539.61039.96839.96882
Dec 06, 202338.99539.78038.92039.31339.3131,323
Dec 05, 202339.45539.92037.94038.13338.1332,351
Dec 04, 202341.81541.90039.90540.10440.104852
Dec 01, 202342.79544.12041.74543.49643.4961,009
Nov 30, 202340.44043.03040.37542.09142.0911,661
Nov 29, 202341.27541.27539.57040.36040.3603,464
Nov 28, 202344.09544.09542.07042.77442.7744,863
Nov 27, 202345.04545.04543.74043.98443.9841,244
Nov 24, 202346.25047.18044.93046.65746.657355
Nov 23, 202346.25047.07544.93046.58046.580248
Nov 22, 202344.05045.13043.35544.61644.616248
Nov 21, 202346.17546.17543.20544.06544.0651,487
Nov 20, 202347.03547.52045.21045.82145.821849
Nov 17, 202346.10046.75044.85045.06445.064285
Nov 16, 202346.47047.82045.48545.84945.849239
Nov 15, 202348.49549.38046.48547.03747.037349
Nov 14, 202346.89548.00046.06547.60847.6081,538
Nov 13, 202345.94047.99544.56547.87347.873195
Nov 10, 202347.04547.35545.73546.63246.632268
Nov 09, 202345.01049.06045.01048.12948.1291,555
Nov 08, 202345.75046.21045.00045.77745.777908
Nov 07, 202345.24047.05045.00546.05746.0572,222
Nov 06, 202347.00047.00044.69544.83244.8322,335
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...