NY Mercantile - Delayed Quote EUR

Dutch TTF Natural Gas Calendar (TTF=F)

29.425 -0.375 (-1.26%)
As of 11:59 AM EDT. Market Open.
Currency in EUR
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 29.960 30.305 28.895 29.425 29.425 183
Apr 25, 2024 29.645 30.650 29.360 29.771 29.771 228
Apr 24, 2024 29.120 29.330 28.200 29.018 29.018 228
Apr 23, 2024 28.965 29.905 28.400 28.417 28.417 171
Apr 22, 2024 29.850 30.425 29.075 29.310 29.310 383
Apr 19, 2024 33.615 33.715 30.575 30.758 30.758 644
Apr 18, 2024 30.980 32.615 30.390 32.309 32.309 700
Apr 17, 2024 33.700 33.700 31.200 31.289 31.289 543
Apr 16, 2024 32.020 33.710 31.845 33.139 33.139 719
Apr 15, 2024 31.230 31.560 29.850 31.143 31.143 530
Apr 12, 2024 29.565 30.980 28.950 30.732 30.732 1,278
Apr 11, 2024 27.750 29.685 27.645 29.377 29.377 1,133
Apr 10, 2024 27.530 27.870 26.825 27.100 27.100 1,460
Apr 9, 2024 27.955 28.570 27.180 27.351 27.351 671
Apr 8, 2024 26.495 28.205 26.460 27.908 27.908 895
Apr 5, 2024 26.560 27.025 26.070 26.606 26.606 460
Apr 4, 2024 25.685 26.555 25.520 26.206 26.206 1,347
Apr 3, 2024 25.700 25.955 25.185 25.563 25.563 1,769
Apr 2, 2024 27.350 27.500 26.045 26.203 26.203 714
Mar 28, 2024 27.550 28.125 27.195 27.340 27.340 -
Mar 27, 2024 27.350 27.687 27.150 27.687 27.687 174
Mar 26, 2024 27.610 28.105 27.132 27.132 27.132 563
Mar 25, 2024 28.825 29.070 28.070 28.489 28.489 127
Mar 22, 2024 26.525 27.875 26.525 27.776 27.776 398
Mar 21, 2024 27.045 27.390 26.350 26.402 26.402 290
Mar 20, 2024 28.385 28.745 27.415 27.742 27.742 621
Mar 19, 2024 28.900 29.675 27.800 28.866 28.866 368
Mar 18, 2024 28.025 29.150 28.025 28.822 28.822 756
Mar 15, 2024 26.255 27.295 26.000 27.026 27.026 1,147
Mar 14, 2024 24.675 26.600 24.675 26.049 26.049 511
Mar 13, 2024 25.100 25.425 24.555 24.903 24.903 235
Mar 12, 2024 25.010 25.010 24.355 24.775 24.775 301
Mar 11, 2024 25.970 26.465 24.760 24.930 24.930 446
Mar 8, 2024 26.335 26.790 25.975 26.392 26.392 355
Mar 7, 2024 26.015 26.925 25.760 25.992 25.992 183
Mar 6, 2024 27.065 28.560 26.150 26.572 26.572 287
Mar 5, 2024 26.660 28.685 26.660 27.468 27.468 465
Mar 4, 2024 25.200 27.280 24.870 26.885 26.885 381
Mar 1, 2024 25.275 25.900 25.125 25.809 25.809 577
Feb 29, 2024 25.550 25.550 24.795 24.865 24.865 169
Feb 28, 2024 25.625 25.650 25.320 25.619 25.619 273
Feb 27, 2024 23.250 24.750 23.250 24.392 24.392 110
Feb 26, 2024 23.200 24.200 23.075 24.009 24.009 117
Feb 23, 2024 22.770 23.450 22.650 22.934 22.934 122
Feb 22, 2024 23.975 23.975 22.750 23.193 23.193 349
Feb 21, 2024 24.100 24.250 23.655 23.977 23.977 476
Feb 20, 2024 24.355 24.690 23.425 24.168 24.168 578
Feb 16, 2024 25.200 25.200 24.415 24.822 24.822 445
Feb 15, 2024 24.850 25.700 24.805 24.966 24.966 425
Feb 14, 2024 25.105 25.415 24.555 24.857 24.857 820
Feb 13, 2024 26.150 26.495 25.250 25.436 25.436 808
Feb 12, 2024 26.180 26.325 25.630 25.729 25.729 520
Feb 9, 2024 27.255 27.450 26.650 27.117 27.117 266
Feb 8, 2024 28.150 28.505 27.665 27.812 27.812 585
Feb 7, 2024 28.225 28.845 28.005 28.186 28.186 284
Feb 6, 2024 28.420 29.200 27.800 28.607 28.607 334
Feb 5, 2024 29.850 29.850 28.080 28.341 28.341 477
Feb 2, 2024 28.630 29.540 28.630 29.304 29.304 1,461
Feb 1, 2024 30.140 30.715 28.800 28.991 28.991 1,041
Jan 31, 2024 29.490 31.050 29.180 30.235 30.235 204
Jan 30, 2024 28.050 29.391 28.050 29.391 29.391 244
Jan 29, 2024 28.540 28.950 28.155 28.174 28.174 205
Jan 26, 2024 27.140 28.079 26.840 28.079 28.079 62
Jan 25, 2024 28.800 29.215 27.485 27.784 27.784 123
Jan 24, 2024 27.455 29.130 27.445 28.929 28.929 629
Jan 23, 2024 27.375 27.780 26.725 27.227 27.227 921
Jan 22, 2024 27.105 27.800 26.755 27.264 27.264 349
Jan 19, 2024 28.600 29.130 28.175 28.429 28.429 290
Jan 18, 2024 27.675 28.705 27.550 27.893 27.893 381
Jan 17, 2024 29.135 29.600 27.440 27.708 27.708 218
Jan 16, 2024 31.310 31.535 29.320 29.656 29.656 899
Jan 12, 2024 31.460 32.200 30.930 31.991 31.991 1,418
Jan 11, 2024 30.700 31.000 30.235 30.817 30.817 410
Jan 10, 2024 31.145 31.450 30.325 30.942 30.942 490
Jan 9, 2024 30.405 31.800 30.230 30.641 30.641 504
Jan 8, 2024 33.750 33.950 31.315 31.580 31.580 1,341
Jan 5, 2024 32.460 35.045 32.460 34.551 34.551 478
Jan 4, 2024 33.575 33.920 32.125 33.410 33.410 1,119
Jan 3, 2024 30.485 33.205 30.485 32.795 32.795 1,717
Jan 2, 2024 33.395 33.395 30.070 30.572 30.572 317
Dec 29, 2023 33.550 34.065 31.635 32.350 32.350 209
Dec 28, 2023 34.015 34.015 33.105 33.105 33.105 345
Dec 27, 2023 36.875 36.875 35.500 35.513 35.513 628
Dec 26, 2023 34.174 34.174 34.174 34.174 34.174 -
Dec 22, 2023 34.560 34.665 33.480 34.174 34.174 704
Dec 21, 2023 34.270 36.245 33.970 34.203 34.203 655
Dec 20, 2023 34.560 34.560 32.905 33.521 33.521 694
Dec 19, 2023 34.330 34.330 32.180 32.568 32.568 584
Dec 18, 2023 33.635 37.385 32.465 35.522 35.522 2,614
Dec 15, 2023 33.895 34.430 33.010 33.189 33.189 215
Dec 14, 2023 36.650 36.650 34.585 34.850 34.850 413
Dec 13, 2023 34.675 36.250 34.675 35.812 35.812 2,335
Dec 12, 2023 36.430 36.535 34.535 34.703 34.703 850
Dec 11, 2023 36.345 37.155 35.950 36.118 36.118 1,187
Dec 8, 2023 41.275 41.650 38.595 38.598 38.598 143
Dec 7, 2023 39.800 40.885 39.610 39.968 39.968 82
Dec 6, 2023 38.995 39.780 38.920 39.313 39.313 1,323
Dec 5, 2023 39.455 39.920 37.940 38.133 38.133 2,351
Dec 4, 2023 41.815 41.900 39.905 40.104 40.104 852
Dec 1, 2023 42.795 44.120 41.745 43.496 43.496 1,009
Nov 30, 2023 40.440 43.030 40.375 42.091 42.091 1,661
Nov 29, 2023 41.275 41.275 39.570 40.360 40.360 3,464
Nov 28, 2023 44.095 44.095 42.070 42.774 42.774 4,863
Nov 27, 2023 45.045 45.045 43.740 43.984 43.984 1,244
Nov 24, 2023 46.250 47.180 44.930 46.657 46.657 355
Nov 23, 2023 46.250 47.075 44.930 46.580 46.580 248
Nov 22, 2023 44.050 45.130 43.355 44.616 44.616 248
Nov 21, 2023 46.175 46.175 43.205 44.065 44.065 1,487
Nov 20, 2023 47.035 47.520 45.210 45.821 45.821 849
Nov 17, 2023 46.100 46.750 44.850 45.064 45.064 285
Nov 16, 2023 46.470 47.820 45.485 45.849 45.849 239
Nov 15, 2023 48.495 49.380 46.485 47.037 47.037 349
Nov 14, 2023 46.895 48.000 46.065 47.608 47.608 1,538
Nov 13, 2023 45.940 47.995 44.565 47.873 47.873 195
Nov 10, 2023 47.045 47.355 45.735 46.632 46.632 268
Nov 9, 2023 45.010 49.060 45.010 48.129 48.129 1,555
Nov 8, 2023 45.750 46.210 45.000 45.777 45.777 908
Nov 7, 2023 45.240 47.050 45.005 46.057 46.057 2,222
Nov 6, 2023 47.000 47.000 44.695 44.832 44.832 2,335
Nov 3, 2023 49.225 50.370 46.960 48.057 48.057 2,334
Nov 2, 2023 48.175 49.345 46.225 48.564 48.564 2,264
Nov 1, 2023 46.590 48.945 46.450 47.757 47.757 3,915
Oct 31, 2023 51.490 51.960 47.650 48.006 48.006 2,901
Oct 30, 2023 54.425 54.425 50.547 50.547 50.547 1,520
Oct 27, 2023 51.000 51.595 49.850 50.532 50.532 226
Oct 26, 2023 51.000 52.200 49.510 50.809 50.809 2,153
Oct 25, 2023 50.280 51.105 48.910 49.924 49.924 797
Oct 24, 2023 50.600 53.025 48.490 49.264 49.264 2,201
Oct 23, 2023 48.230 51.610 48.230 51.276 51.276 192
Oct 20, 2023 52.845 52.845 49.510 51.112 51.112 1,686
Oct 19, 2023 48.930 50.610 46.835 50.172 50.172 581
Oct 18, 2023 48.900 51.575 47.650 50.833 50.833 390
Oct 17, 2023 48.210 49.390 46.405 48.896 48.896 203
Oct 16, 2023 52.665 52.985 48.260 48.467 48.467 691
Oct 13, 2023 53.310 55.670 51.185 53.982 53.982 520
Oct 12, 2023 45.795 53.165 45.345 53.002 53.002 1,726
Oct 11, 2023 48.685 49.530 45.675 46.068 46.068 3,008
Oct 10, 2023 46.010 49.730 45.230 49.455 49.455 2,089
Oct 9, 2023 41.170 44.535 40.620 43.953 43.953 864
Oct 6, 2023 36.000 38.515 35.915 38.231 38.231 2,784
Oct 5, 2023 37.620 37.620 36.050 36.207 36.207 1,067
Oct 4, 2023 37.600 38.645 36.965 38.441 38.441 1,342
Oct 3, 2023 37.890 37.890 35.880 36.987 36.987 1,976
Oct 2, 2023 40.610 40.610 38.555 39.335 39.335 1,432
Sep 29, 2023 43.000 43.000 41.230 41.859 41.859 2,016
Sep 28, 2023 40.630 41.600 39.500 39.736 39.736 1,891
Sep 27, 2023 40.320 40.320 38.720 39.296 39.296 339
Sep 26, 2023 42.850 42.980 39.300 40.322 40.322 828
Sep 25, 2023 39.475 44.730 39.475 44.442 44.442 486
Sep 22, 2023 39.915 41.735 39.455 39.791 39.791 2,931
Sep 21, 2023 35.695 39.335 35.695 39.105 39.105 4,217
Sep 20, 2023 38.575 39.270 35.675 37.284 37.284 2,595
Sep 19, 2023 34.250 37.490 34.050 36.782 36.782 1,535
Sep 18, 2023 34.495 36.485 33.950 34.475 34.475 2,546
Sep 15, 2023 35.130 36.710 34.815 36.483 36.483 2,236
Sep 14, 2023 37.450 37.720 35.180 35.521 35.521 2,223
Sep 13, 2023 35.270 37.975 35.270 36.817 36.817 1,868
Sep 12, 2023 35.130 36.575 34.335 34.701 34.701 1,240
Sep 11, 2023 36.540 37.710 35.605 35.848 35.848 1,664
Sep 8, 2023 35.090 36.860 33.985 34.508 34.508 1,926
Sep 7, 2023 30.955 33.110 30.570 32.755 32.755 187
Sep 6, 2023 33.680 34.100 30.800 31.075 31.075 2,975
Sep 5, 2023 36.250 37.000 32.925 34.449 34.449 3,024
Sep 1, 2023 35.750 37.155 34.315 35.617 35.617 3,052
Aug 31, 2023 39.000 39.000 34.820 35.029 35.029 2,848
Aug 30, 2023 34.425 36.100 34.425 35.992 35.992 2,925
Aug 29, 2023 36.885 36.885 34.805 35.195 35.195 1,953
Aug 28, 2023 35.495 38.480 35.495 38.414 38.414 105
Aug 25, 2023 34.300 35.700 33.560 34.777 34.777 449
Aug 24, 2023 33.165 33.480 31.725 31.938 31.938 499
Aug 23, 2023 41.650 42.495 36.475 36.786 36.786 719
Aug 22, 2023 39.355 44.700 39.355 42.908 42.908 5,920
Aug 21, 2023 38.575 40.870 38.480 40.782 40.782 430
Aug 18, 2023 36.265 37.750 35.685 36.410 36.410 545
Aug 17, 2023 37.150 39.325 36.325 36.825 36.825 594
Aug 16, 2023 41.830 41.830 37.160 37.784 37.784 1,424
Aug 15, 2023 36.835 40.500 36.200 38.813 38.813 1,701
Aug 14, 2023 36.650 36.655 33.725 34.434 34.434 461
Aug 11, 2023 37.000 37.025 35.180 35.300 35.300 665
Aug 10, 2023 37.095 39.465 36.590 37.056 37.056 1,296
Aug 9, 2023 33.150 43.245 33.150 39.823 39.823 668
Aug 8, 2023 29.810 31.695 29.785 31.066 31.066 821
Aug 7, 2023 29.800 31.070 29.550 30.487 30.487 1,380
Aug 4, 2023 29.500 29.785 28.645 28.853 28.853 1,454
Aug 3, 2023 29.875 31.350 29.680 30.473 30.473 2,083
Aug 2, 2023 27.300 29.155 27.300 28.742 28.742 2,301
Aug 1, 2023 29.115 29.115 26.980 27.123 27.123 2,036
Jul 31, 2023 27.805 28.925 27.170 28.366 28.366 622
Jul 28, 2023 27.275 27.275 25.841 25.841 25.841 170
Jul 27, 2023 29.250 29.450 28.105 28.434 28.434 448
Jul 26, 2023 32.780 32.780 29.065 29.275 29.275 639
Jul 25, 2023 30.220 32.870 30.220 32.648 32.648 283
Jul 24, 2023 28.150 30.557 28.150 30.557 30.557 281
Jul 21, 2023 30.000 30.530 28.164 28.164 28.164 221
Jul 20, 2023 25.540 28.018 25.540 28.018 28.018 483
Jul 19, 2023 27.155 28.130 25.590 26.963 26.963 881
Jul 18, 2023 26.000 27.495 25.265 27.069 27.069 1,764
Jul 17, 2023 24.465 25.785 24.465 25.101 25.101 3,052
Jul 14, 2023 27.570 28.700 25.110 25.957 25.957 1,817
Jul 13, 2023 26.885 27.545 26.230 26.607 26.607 370
Jul 12, 2023 28.455 28.580 26.320 26.639 26.639 1,543
Jul 11, 2023 29.930 29.930 28.910 29.061 29.061 540
Jul 10, 2023 32.830 32.830 29.555 30.227 30.227 767
Jul 7, 2023 33.300 33.585 32.705 33.478 33.478 256
Jul 6, 2023 33.240 33.240 32.300 32.348 32.348 1,410
Jul 5, 2023 33.825 36.110 33.805 34.373 34.373 303
Jul 3, 2023 37.820 37.820 33.929 33.929 33.929 401
Jun 30, 2023 35.195 37.650 35.195 37.103 37.103 132
Jun 29, 2023 32.300 35.180 32.300 35.180 35.180 236
Jun 28, 2023 33.800 34.400 33.800 34.125 34.125 30
Jun 27, 2023 32.905 34.506 32.350 34.506 34.506 57
Jun 26, 2023 34.305 34.305 31.975 31.975 31.975 77
Jun 23, 2023 32.640 33.000 32.385 32.507 32.507 274
Jun 22, 2023 36.900 36.935 34.055 34.097 34.097 531
Jun 21, 2023 36.800 38.960 36.743 36.743 36.743 2,087
Jun 20, 2023 32.650 39.350 31.880 38.708 38.708 310
Jun 16, 2023 34.550 37.050 32.400 35.008 35.008 100
Jun 15, 2023 37.350 43.530 37.350 41.145 41.145 184
Jun 14, 2023 34.125 40.055 34.125 38.312 38.312 190
Jun 13, 2023 31.035 36.051 31.035 36.051 36.051 35
Jun 12, 2023 31.605 32.045 29.400 31.036 31.036 203
Jun 9, 2023 27.150 33.015 27.150 32.049 32.049 284
Jun 8, 2023 26.550 28.500 26.050 26.945 26.945 417
Jun 7, 2023 25.350 26.990 25.200 26.331 26.331 735
Jun 6, 2023 28.300 28.300 24.775 24.860 24.860 329
Jun 5, 2023 24.250 28.695 24.250 28.478 28.478 78
Jun 2, 2023 23.750 23.845 23.125 23.689 23.689 299
Jun 1, 2023 25.200 25.200 23.103 23.103 23.103 195
May 31, 2023 25.495 27.950 25.495 26.852 26.852 38
May 30, 2023 24.681 24.681 24.681 24.681 24.681 9
May 26, 2023 25.435 25.435 23.790 24.520 24.520 100
May 25, 2023 26.900 26.900 25.290 25.452 25.452 43
May 24, 2023 28.630 28.630 27.785 27.785 27.785 51
May 23, 2023 29.127 29.127 29.127 29.127 29.127 40
May 22, 2023 30.200 30.200 29.711 29.711 29.711 171
May 19, 2023 30.176 30.176 30.176 30.176 30.176 -
May 18, 2023 29.985 29.985 29.785 29.785 29.785 94
May 17, 2023 32.600 32.600 31.953 31.953 31.953 153
May 16, 2023 32.350 32.930 31.635 31.821 31.821 443
May 15, 2023 32.305 33.600 32.000 32.314 32.314 278
May 12, 2023 33.950 33.950 32.350 32.767 32.767 429
May 11, 2023 34.900 35.160 34.670 34.993 34.993 426
May 10, 2023 35.700 36.000 34.740 34.993 34.993 213
May 9, 2023 36.625 36.910 35.800 35.950 35.950 262
May 8, 2023 36.850 37.250 36.850 36.874 36.874 33
May 5, 2023 35.925 36.790 35.925 36.574 36.574 337
May 4, 2023 36.950 36.950 35.653 35.653 35.653 452
May 3, 2023 37.495 37.495 36.400 36.782 36.782 407
May 2, 2023 37.860 38.050 37.275 37.529 37.529 244
May 1, 2023 38.538 38.834 38.538 38.834 38.834 10
Apr 28, 2023 39.800 39.800 38.300 38.538 38.538 3
Apr 27, 2023 39.039 39.039 39.039 39.039 39.039 1
Apr 26, 2023 38.551 38.551 38.551 38.551 38.551 -