UK markets closed

Dutch TTF Natural Gas Calendar (TTF=F)

NY Mercantile - NY Mercantile Delayed price. Currency in EUR
Add to watchlist
31.79+1.26 (+4.13%)
As of 11:59AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
06 May 202430.7232.1730.7231.7931.791,101
03 May 202430.7131.7830.0530.5330.531,619
02 May 202428.5231.1728.5230.9130.911,619
01 May 202428.7029.0628.4828.7328.73794
30 Apr 202428.4529.5028.4529.1229.12425
29 Apr 202427.9927.9927.9927.9927.99129
26 Apr 202429.8630.2628.8928.8928.8966
25 Apr 202429.6530.6529.3629.7729.7790
24 Apr 202429.1229.3328.2029.0229.02228
23 Apr 202428.9729.9128.4028.4228.42171
22 Apr 202429.8530.4229.0829.3129.31383
19 Apr 202433.6233.7230.5830.7630.76644
18 Apr 202430.9832.6230.3932.3132.31700
17 Apr 202433.7033.7031.2031.2931.29543
16 Apr 202432.0233.7131.8433.1433.14719
15 Apr 202431.2331.5629.8531.1431.14530
12 Apr 202429.5730.9828.9530.7330.731,278
11 Apr 202427.7529.6827.6529.3829.381,133
10 Apr 202427.5327.8726.8327.1027.101,460
09 Apr 202427.9528.5727.1827.3527.35671
08 Apr 202426.5028.2026.4627.9127.91895
05 Apr 202426.5627.0226.0726.6126.61460
04 Apr 202425.6826.5625.5226.2126.211,347
03 Apr 202425.7025.9525.1825.5625.561,769
02 Apr 202427.3527.5026.0526.2026.20714
01 Apr 2024------
28 Mar 202427.5528.1327.1927.3427.34-
27 Mar 202427.3527.6927.1527.6927.69174
26 Mar 202427.6128.1027.1327.1327.13563
25 Mar 202428.8329.0728.0728.4928.49127
22 Mar 202426.5227.8826.5227.7827.78398
21 Mar 202427.0527.3926.3526.4026.40290
20 Mar 202428.3928.7527.4227.7427.74621
19 Mar 202428.9029.6727.8028.8728.87368
18 Mar 202428.0229.1528.0228.8228.82756
15 Mar 202426.2527.3026.0027.0327.031,147
14 Mar 202424.6726.6024.6726.0526.05511
13 Mar 202425.1025.4224.5624.9024.90235
12 Mar 202425.0125.0124.3524.7724.77301
11 Mar 202425.9726.4724.7624.9324.93446
08 Mar 202426.3326.7925.9826.3926.39355
07 Mar 202426.0126.9225.7625.9925.99183
06 Mar 202427.0728.5626.1526.5726.57287
05 Mar 202426.6628.6826.6627.4727.47465
04 Mar 202425.2027.2824.8726.8926.89381
01 Mar 202425.2725.9025.1325.8125.81577
29 Feb 202425.5525.5524.8024.8624.86169
28 Feb 202425.6325.6525.3225.6225.62273
27 Feb 202423.2524.7523.2524.3924.39110
26 Feb 202423.2024.2023.0824.0124.01117
23 Feb 202422.7723.4522.6522.9322.93122
22 Feb 202423.9823.9822.7523.1923.19349
21 Feb 202424.1024.2523.6623.9823.98476
20 Feb 202424.3524.6923.4224.1724.17578
16 Feb 202425.2025.2024.4224.8224.82445
15 Feb 202424.8525.7024.8124.9724.97425
14 Feb 202425.1025.4224.5624.8624.86820
13 Feb 202426.1526.5025.2525.4425.44808
12 Feb 202426.1826.3325.6325.7325.73520
09 Feb 202427.2527.4526.6527.1227.12266
08 Feb 202428.1528.5027.6727.8127.81585
07 Feb 202428.2328.8428.0028.1928.19284
06 Feb 202428.4229.2027.8028.6128.61334
05 Feb 202429.8529.8528.0828.3428.34477
02 Feb 202428.6329.5428.6329.3029.301,461
01 Feb 202430.1430.7228.8028.9928.991,041
31 Jan 202429.4931.0529.1830.2430.24204
30 Jan 202428.0529.3928.0529.3929.39244
29 Jan 202428.5428.9528.1628.1728.17205
26 Jan 202427.1428.0826.8428.0828.0862
25 Jan 202428.8029.2227.4927.7827.78123
24 Jan 202427.4529.1327.4428.9328.93629
23 Jan 202427.3827.7826.7327.2327.23921
22 Jan 202427.1027.8026.7527.2627.26349
19 Jan 202428.6029.1328.1728.4328.43290
18 Jan 202427.6728.7027.5527.8927.89381
17 Jan 202429.1429.6027.4427.7127.71218
16 Jan 202431.3131.5329.3229.6629.66899
12 Jan 202431.4632.2030.9331.9931.991,418
11 Jan 202430.7031.0030.2430.8230.82410
10 Jan 202431.1531.4530.3330.9430.94490
09 Jan 202430.4131.8030.2330.6430.64504
08 Jan 202433.7533.9531.3231.5831.581,341
05 Jan 202432.4635.0432.4634.5534.55478
04 Jan 202433.5833.9232.1333.4133.411,119
03 Jan 202430.4933.2130.4932.7932.791,717
02 Jan 202433.4033.4030.0730.5730.57317
29 Dec 202333.5534.0631.6432.3532.35209
28 Dec 202334.0134.0133.1033.1033.10345
27 Dec 202336.8836.8835.5035.5135.51628
26 Dec 202334.1734.1734.1734.1734.17-
22 Dec 202334.5634.6733.4834.1734.17704
21 Dec 202334.2736.2433.9734.2034.20655
20 Dec 202334.5634.5632.9033.5233.52694
19 Dec 202334.3334.3332.1832.5732.57584
18 Dec 202333.6337.3832.4735.5235.522,614
15 Dec 202333.9034.4333.0133.1933.19215
14 Dec 202336.6536.6534.5834.8534.85413
13 Dec 202334.6736.2534.6735.8135.812,335
12 Dec 202336.4336.5334.5334.7034.70850
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...