NY Mercantile - Delayed Quote EUR

Dutch TTF Natural Gas Calendar (TTF=F)

29.70 -0.10 (-0.34%)
As of 8:03 AM EDT. Market Open.
Currency in EUR
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 29.96 30.31 29.21 29.70 29.70 114
Apr 25, 2024 29.65 30.65 29.36 29.77 29.77 228
Apr 24, 2024 29.12 29.33 28.20 29.02 29.02 228
Apr 23, 2024 28.97 29.91 28.40 28.42 28.42 171
Apr 22, 2024 29.85 30.42 29.08 29.31 29.31 383
Apr 19, 2024 33.62 33.72 30.58 30.76 30.76 644
Apr 18, 2024 30.98 32.62 30.39 32.31 32.31 700
Apr 17, 2024 33.70 33.70 31.20 31.29 31.29 543
Apr 16, 2024 32.02 33.71 31.84 33.14 33.14 719
Apr 15, 2024 31.23 31.56 29.85 31.14 31.14 530
Apr 12, 2024 29.57 30.98 28.95 30.73 30.73 1,278
Apr 11, 2024 27.75 29.68 27.65 29.38 29.38 1,133
Apr 10, 2024 27.53 27.87 26.83 27.10 27.10 1,460
Apr 9, 2024 27.95 28.57 27.18 27.35 27.35 671
Apr 8, 2024 26.50 28.20 26.46 27.91 27.91 895
Apr 5, 2024 26.56 27.02 26.07 26.61 26.61 460
Apr 4, 2024 25.68 26.56 25.52 26.21 26.21 1,347
Apr 3, 2024 25.70 25.95 25.18 25.56 25.56 1,769
Apr 2, 2024 27.35 27.50 26.05 26.20 26.20 714
Mar 28, 2024 27.55 28.13 27.19 27.34 27.34 -
Mar 27, 2024 27.35 27.69 27.15 27.69 27.69 174
Mar 26, 2024 27.61 28.10 27.13 27.13 27.13 563
Mar 25, 2024 28.83 29.07 28.07 28.49 28.49 127
Mar 22, 2024 26.52 27.88 26.52 27.78 27.78 398
Mar 21, 2024 27.05 27.39 26.35 26.40 26.40 290
Mar 20, 2024 28.39 28.75 27.42 27.74 27.74 621
Mar 19, 2024 28.90 29.67 27.80 28.87 28.87 368
Mar 18, 2024 28.02 29.15 28.02 28.82 28.82 756
Mar 15, 2024 26.25 27.30 26.00 27.03 27.03 1,147
Mar 14, 2024 24.67 26.60 24.67 26.05 26.05 511
Mar 13, 2024 25.10 25.42 24.56 24.90 24.90 235
Mar 12, 2024 25.01 25.01 24.35 24.77 24.77 301
Mar 11, 2024 25.97 26.47 24.76 24.93 24.93 446
Mar 8, 2024 26.33 26.79 25.98 26.39 26.39 355
Mar 7, 2024 26.01 26.92 25.76 25.99 25.99 183
Mar 6, 2024 27.07 28.56 26.15 26.57 26.57 287
Mar 5, 2024 26.66 28.68 26.66 27.47 27.47 465
Mar 4, 2024 25.20 27.28 24.87 26.89 26.89 381
Mar 1, 2024 25.27 25.90 25.13 25.81 25.81 577
Feb 29, 2024 25.55 25.55 24.80 24.86 24.86 169
Feb 28, 2024 25.63 25.65 25.32 25.62 25.62 273
Feb 27, 2024 23.25 24.75 23.25 24.39 24.39 110
Feb 26, 2024 23.20 24.20 23.08 24.01 24.01 117
Feb 23, 2024 22.77 23.45 22.65 22.93 22.93 122
Feb 22, 2024 23.98 23.98 22.75 23.19 23.19 349
Feb 21, 2024 24.10 24.25 23.66 23.98 23.98 476
Feb 20, 2024 24.35 24.69 23.42 24.17 24.17 578
Feb 16, 2024 25.20 25.20 24.42 24.82 24.82 445
Feb 15, 2024 24.85 25.70 24.81 24.97 24.97 425
Feb 14, 2024 25.10 25.42 24.56 24.86 24.86 820
Feb 13, 2024 26.15 26.50 25.25 25.44 25.44 808
Feb 12, 2024 26.18 26.33 25.63 25.73 25.73 520
Feb 9, 2024 27.25 27.45 26.65 27.12 27.12 266
Feb 8, 2024 28.15 28.50 27.67 27.81 27.81 585
Feb 7, 2024 28.23 28.84 28.00 28.19 28.19 284
Feb 6, 2024 28.42 29.20 27.80 28.61 28.61 334
Feb 5, 2024 29.85 29.85 28.08 28.34 28.34 477
Feb 2, 2024 28.63 29.54 28.63 29.30 29.30 1,461
Feb 1, 2024 30.14 30.72 28.80 28.99 28.99 1,041
Jan 31, 2024 29.49 31.05 29.18 30.24 30.24 204
Jan 30, 2024 28.05 29.39 28.05 29.39 29.39 244
Jan 29, 2024 28.54 28.95 28.16 28.17 28.17 205
Jan 26, 2024 27.14 28.08 26.84 28.08 28.08 62
Jan 25, 2024 28.80 29.22 27.49 27.78 27.78 123
Jan 24, 2024 27.45 29.13 27.44 28.93 28.93 629
Jan 23, 2024 27.38 27.78 26.73 27.23 27.23 921
Jan 22, 2024 27.10 27.80 26.75 27.26 27.26 349
Jan 19, 2024 28.60 29.13 28.17 28.43 28.43 290
Jan 18, 2024 27.67 28.70 27.55 27.89 27.89 381
Jan 17, 2024 29.14 29.60 27.44 27.71 27.71 218
Jan 16, 2024 31.31 31.53 29.32 29.66 29.66 899
Jan 12, 2024 31.46 32.20 30.93 31.99 31.99 1,418
Jan 11, 2024 30.70 31.00 30.24 30.82 30.82 410
Jan 10, 2024 31.15 31.45 30.33 30.94 30.94 490
Jan 9, 2024 30.41 31.80 30.23 30.64 30.64 504
Jan 8, 2024 33.75 33.95 31.32 31.58 31.58 1,341
Jan 5, 2024 32.46 35.04 32.46 34.55 34.55 478
Jan 4, 2024 33.58 33.92 32.13 33.41 33.41 1,119
Jan 3, 2024 30.49 33.21 30.49 32.79 32.79 1,717
Jan 2, 2024 33.40 33.40 30.07 30.57 30.57 317
Dec 29, 2023 33.55 34.06 31.64 32.35 32.35 209
Dec 28, 2023 34.01 34.01 33.10 33.10 33.10 345
Dec 27, 2023 36.88 36.88 35.50 35.51 35.51 628
Dec 26, 2023 34.17 34.17 34.17 34.17 34.17 -
Dec 22, 2023 34.56 34.67 33.48 34.17 34.17 704
Dec 21, 2023 34.27 36.24 33.97 34.20 34.20 655
Dec 20, 2023 34.56 34.56 32.90 33.52 33.52 694
Dec 19, 2023 34.33 34.33 32.18 32.57 32.57 584
Dec 18, 2023 33.63 37.38 32.47 35.52 35.52 2,614
Dec 15, 2023 33.90 34.43 33.01 33.19 33.19 215
Dec 14, 2023 36.65 36.65 34.58 34.85 34.85 413
Dec 13, 2023 34.67 36.25 34.67 35.81 35.81 2,335
Dec 12, 2023 36.43 36.53 34.53 34.70 34.70 850
Dec 11, 2023 36.35 37.15 35.95 36.12 36.12 1,187
Dec 8, 2023 41.28 41.65 38.60 38.60 38.60 143
Dec 7, 2023 39.80 40.88 39.61 39.97 39.97 82
Dec 6, 2023 38.99 39.78 38.92 39.31 39.31 1,323
Dec 5, 2023 39.46 39.92 37.94 38.13 38.13 2,351
Dec 4, 2023 41.81 41.90 39.90 40.10 40.10 852
Dec 1, 2023 42.79 44.12 41.74 43.50 43.50 1,009
Nov 30, 2023 40.44 43.03 40.38 42.09 42.09 1,661
Nov 29, 2023 41.28 41.28 39.57 40.36 40.36 3,464
Nov 28, 2023 44.10 44.10 42.07 42.77 42.77 4,863
Nov 27, 2023 45.04 45.04 43.74 43.98 43.98 1,244
Nov 24, 2023 46.25 47.18 44.93 46.66 46.66 355
Nov 23, 2023 46.25 47.08 44.93 46.58 46.58 248
Nov 22, 2023 44.05 45.13 43.35 44.62 44.62 248
Nov 21, 2023 46.17 46.17 43.21 44.06 44.06 1,487
Nov 20, 2023 47.03 47.52 45.21 45.82 45.82 849
Nov 17, 2023 46.10 46.75 44.85 45.06 45.06 285
Nov 16, 2023 46.47 47.82 45.49 45.85 45.85 239
Nov 15, 2023 48.49 49.38 46.49 47.04 47.04 349
Nov 14, 2023 46.90 48.00 46.06 47.61 47.61 1,538
Nov 13, 2023 45.94 47.99 44.56 47.87 47.87 195
Nov 10, 2023 47.04 47.35 45.74 46.63 46.63 268
Nov 9, 2023 45.01 49.06 45.01 48.13 48.13 1,555
Nov 8, 2023 45.75 46.21 45.00 45.78 45.78 908
Nov 7, 2023 45.24 47.05 45.01 46.06 46.06 2,222
Nov 6, 2023 47.00 47.00 44.69 44.83 44.83 2,335
Nov 3, 2023 49.22 50.37 46.96 48.06 48.06 2,334
Nov 2, 2023 48.17 49.35 46.22 48.56 48.56 2,264
Nov 1, 2023 46.59 48.94 46.45 47.76 47.76 3,915
Oct 31, 2023 51.49 51.96 47.65 48.01 48.01 2,901
Oct 30, 2023 54.42 54.42 50.55 50.55 50.55 1,520
Oct 27, 2023 51.00 51.60 49.85 50.53 50.53 226
Oct 26, 2023 51.00 52.20 49.51 50.81 50.81 2,153
Oct 25, 2023 50.28 51.10 48.91 49.92 49.92 797
Oct 24, 2023 50.60 53.03 48.49 49.26 49.26 2,201
Oct 23, 2023 48.23 51.61 48.23 51.28 51.28 192
Oct 20, 2023 52.85 52.85 49.51 51.11 51.11 1,686
Oct 19, 2023 48.93 50.61 46.83 50.17 50.17 581
Oct 18, 2023 48.90 51.58 47.65 50.83 50.83 390
Oct 17, 2023 48.21 49.39 46.40 48.90 48.90 203
Oct 16, 2023 52.67 52.99 48.26 48.47 48.47 691
Oct 13, 2023 53.31 55.67 51.19 53.98 53.98 520
Oct 12, 2023 45.79 53.17 45.35 53.00 53.00 1,726
Oct 11, 2023 48.69 49.53 45.67 46.07 46.07 3,008
Oct 10, 2023 46.01 49.73 45.23 49.46 49.46 2,089
Oct 9, 2023 41.17 44.53 40.62 43.95 43.95 864
Oct 6, 2023 36.00 38.51 35.92 38.23 38.23 2,784
Oct 5, 2023 37.62 37.62 36.05 36.21 36.21 1,067
Oct 4, 2023 37.60 38.65 36.97 38.44 38.44 1,342
Oct 3, 2023 37.89 37.89 35.88 36.99 36.99 1,976
Oct 2, 2023 40.61 40.61 38.56 39.33 39.33 1,432
Sep 29, 2023 43.00 43.00 41.23 41.86 41.86 2,016
Sep 28, 2023 40.63 41.60 39.50 39.74 39.74 1,891
Sep 27, 2023 40.32 40.32 38.72 39.30 39.30 339
Sep 26, 2023 42.85 42.98 39.30 40.32 40.32 828
Sep 25, 2023 39.47 44.73 39.47 44.44 44.44 486
Sep 22, 2023 39.92 41.74 39.46 39.79 39.79 2,931
Sep 21, 2023 35.69 39.33 35.69 39.10 39.10 4,217
Sep 20, 2023 38.58 39.27 35.67 37.28 37.28 2,595
Sep 19, 2023 34.25 37.49 34.05 36.78 36.78 1,535
Sep 18, 2023 34.49 36.49 33.95 34.47 34.47 2,546
Sep 15, 2023 35.13 36.71 34.81 36.48 36.48 2,236
Sep 14, 2023 37.45 37.72 35.18 35.52 35.52 2,223
Sep 13, 2023 35.27 37.97 35.27 36.82 36.82 1,868
Sep 12, 2023 35.13 36.58 34.33 34.70 34.70 1,240
Sep 11, 2023 36.54 37.71 35.60 35.85 35.85 1,664
Sep 8, 2023 35.09 36.86 33.99 34.51 34.51 1,926
Sep 7, 2023 30.95 33.11 30.57 32.76 32.76 187
Sep 6, 2023 33.68 34.10 30.80 31.08 31.08 2,975
Sep 5, 2023 36.25 37.00 32.92 34.45 34.45 3,024
Sep 1, 2023 35.75 37.15 34.31 35.62 35.62 3,052
Aug 31, 2023 39.00 39.00 34.82 35.03 35.03 2,848
Aug 30, 2023 34.42 36.10 34.42 35.99 35.99 2,925
Aug 29, 2023 36.88 36.88 34.81 35.19 35.19 1,953
Aug 28, 2023 35.49 38.48 35.49 38.41 38.41 105
Aug 25, 2023 34.30 35.70 33.56 34.78 34.78 449
Aug 24, 2023 33.17 33.48 31.73 31.94 31.94 499
Aug 23, 2023 41.65 42.49 36.47 36.79 36.79 719
Aug 22, 2023 39.35 44.70 39.35 42.91 42.91 5,920
Aug 21, 2023 38.58 40.87 38.48 40.78 40.78 430
Aug 18, 2023 36.26 37.75 35.69 36.41 36.41 545
Aug 17, 2023 37.15 39.33 36.33 36.83 36.83 594
Aug 16, 2023 41.83 41.83 37.16 37.78 37.78 1,424
Aug 15, 2023 36.83 40.50 36.20 38.81 38.81 1,701
Aug 14, 2023 36.65 36.65 33.72 34.43 34.43 461
Aug 11, 2023 37.00 37.03 35.18 35.30 35.30 665
Aug 10, 2023 37.10 39.47 36.59 37.06 37.06 1,296
Aug 9, 2023 33.15 43.24 33.15 39.82 39.82 668
Aug 8, 2023 29.81 31.69 29.78 31.07 31.07 821
Aug 7, 2023 29.80 31.07 29.55 30.49 30.49 1,380
Aug 4, 2023 29.50 29.78 28.65 28.85 28.85 1,454
Aug 3, 2023 29.88 31.35 29.68 30.47 30.47 2,083
Aug 2, 2023 27.30 29.16 27.30 28.74 28.74 2,301
Aug 1, 2023 29.11 29.11 26.98 27.12 27.12 2,036
Jul 31, 2023 27.81 28.92 27.17 28.37 28.37 622
Jul 28, 2023 27.27 27.27 25.84 25.84 25.84 170
Jul 27, 2023 29.25 29.45 28.10 28.43 28.43 448
Jul 26, 2023 32.78 32.78 29.07 29.27 29.27 639
Jul 25, 2023 30.22 32.87 30.22 32.65 32.65 283
Jul 24, 2023 28.15 30.56 28.15 30.56 30.56 281
Jul 21, 2023 30.00 30.53 28.16 28.16 28.16 221
Jul 20, 2023 25.54 28.02 25.54 28.02 28.02 483
Jul 19, 2023 27.16 28.13 25.59 26.96 26.96 881
Jul 18, 2023 26.00 27.50 25.26 27.07 27.07 1,764
Jul 17, 2023 24.47 25.78 24.47 25.10 25.10 3,052
Jul 14, 2023 27.57 28.70 25.11 25.96 25.96 1,817
Jul 13, 2023 26.89 27.55 26.23 26.61 26.61 370
Jul 12, 2023 28.45 28.58 26.32 26.64 26.64 1,543
Jul 11, 2023 29.93 29.93 28.91 29.06 29.06 540
Jul 10, 2023 32.83 32.83 29.56 30.23 30.23 767
Jul 7, 2023 33.30 33.58 32.71 33.48 33.48 256
Jul 6, 2023 33.24 33.24 32.30 32.35 32.35 1,410
Jul 5, 2023 33.83 36.11 33.81 34.37 34.37 303
Jul 3, 2023 37.82 37.82 33.93 33.93 33.93 401
Jun 30, 2023 35.19 37.65 35.19 37.10 37.10 132
Jun 29, 2023 32.30 35.18 32.30 35.18 35.18 236
Jun 28, 2023 33.80 34.40 33.80 34.13 34.13 30
Jun 27, 2023 32.90 34.51 32.35 34.51 34.51 57
Jun 26, 2023 34.31 34.31 31.98 31.98 31.98 77
Jun 23, 2023 32.64 33.00 32.38 32.51 32.51 274
Jun 22, 2023 36.90 36.94 34.06 34.10 34.10 531
Jun 21, 2023 36.80 38.96 36.74 36.74 36.74 2,087
Jun 20, 2023 32.65 39.35 31.88 38.71 38.71 310
Jun 16, 2023 34.55 37.05 32.40 35.01 35.01 100
Jun 15, 2023 37.35 43.53 37.35 41.15 41.15 184
Jun 14, 2023 34.13 40.06 34.13 38.31 38.31 190
Jun 13, 2023 31.03 36.05 31.03 36.05 36.05 35
Jun 12, 2023 31.60 32.04 29.40 31.04 31.04 203
Jun 9, 2023 27.15 33.01 27.15 32.05 32.05 284
Jun 8, 2023 26.55 28.50 26.05 26.94 26.94 417
Jun 7, 2023 25.35 26.99 25.20 26.33 26.33 735
Jun 6, 2023 28.30 28.30 24.77 24.86 24.86 329
Jun 5, 2023 24.25 28.69 24.25 28.48 28.48 78
Jun 2, 2023 23.75 23.84 23.13 23.69 23.69 299
Jun 1, 2023 25.20 25.20 23.10 23.10 23.10 195
May 31, 2023 25.50 27.95 25.50 26.85 26.85 38
May 30, 2023 24.68 24.68 24.68 24.68 24.68 9
May 26, 2023 25.43 25.43 23.79 24.52 24.52 100
May 25, 2023 26.90 26.90 25.29 25.45 25.45 43
May 24, 2023 28.63 28.63 27.78 27.78 27.78 51
May 23, 2023 29.13 29.13 29.13 29.13 29.13 40
May 22, 2023 30.20 30.20 29.71 29.71 29.71 171
May 19, 2023 30.18 30.18 30.18 30.18 30.18 -
May 18, 2023 29.99 29.99 29.78 29.78 29.78 94
May 17, 2023 32.60 32.60 31.95 31.95 31.95 153
May 16, 2023 32.35 32.93 31.64 31.82 31.82 443
May 15, 2023 32.31 33.60 32.00 32.31 32.31 278
May 12, 2023 33.95 33.95 32.35 32.77 32.77 429
May 11, 2023 34.90 35.16 34.67 34.99 34.99 426
May 10, 2023 35.70 36.00 34.74 34.99 34.99 213
May 9, 2023 36.63 36.91 35.80 35.95 35.95 262
May 8, 2023 36.85 37.25 36.85 36.87 36.87 33
May 5, 2023 35.92 36.79 35.92 36.57 36.57 337
May 4, 2023 36.95 36.95 35.65 35.65 35.65 452
May 3, 2023 37.49 37.49 36.40 36.78 36.78 407
May 2, 2023 37.86 38.05 37.28 37.53 37.53 244
May 1, 2023 38.54 38.83 38.54 38.83 38.83 10
Apr 28, 2023 39.80 39.80 38.30 38.54 38.54 3
Apr 27, 2023 39.04 39.04 39.04 39.04 39.04 1
Apr 26, 2023 38.55 38.55 38.55 38.55 38.55 -