ICE Dutch TTF Natural Gas Futures - Oct 2025 (TFMBMc1)

🏛️ Estados Unidos →
32.70
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 32.50 32.98 32.38 32.70 0.1M
2025-09-25 32.11 32.67 32.11 32.46 0.1M
2025-09-24 32.28 32.43 31.85 31.90 0.1M
2025-09-23 31.90 32.49 31.78 32.27 0.1M
2025-09-22 32.15 32.47 31.76 31.84 0.1M
2025-09-19 32.89 33.01 32.15 32.31 0.1M
2025-09-18 32.36 33.11 32.30 32.95 0.1M
2025-09-17 32.46 32.79 32.32 32.40 0.1M
2025-09-16 32.00 32.49 31.62 32.33 0.1M
2025-09-15 32.65 32.74 31.93 32.15 0.1M
2025-09-12 32.35 32.90 32.01 32.66 0.1M
2025-09-11 33.30 33.38 32.27 32.32 0.1M
2025-09-10 32.95 33.44 32.71 33.12 0.1M
2025-09-09 33.35 33.35 32.11 32.93 0.1M
2025-09-08 32.10 33.20 32.06 33.06 0.1M
2025-09-05 32.50 32.75 31.83 31.97 0.1M
2025-09-04 32.11 32.65 31.70 32.41 0.1M
2025-09-03 31.92 32.43 31.40 32.11 0.1M
2025-09-02 32.38 32.74 31.61 31.77 0.1M
2025-09-01 31.63 32.38 31.36 32.06 0.1M
2025-08-29 31.89 32.00 31.35 31.62 0.1M
2025-08-28 32.26 32.35 31.04 31.56 0.1M
2025-08-27 33.17 33.36 32.24 32.55 0.1M
2025-08-26 33.80 33.80 33.24 33.46 0.1M
2025-08-25 33.28 33.91 32.86 33.77 0.0M
2025-08-22 33.07 33.69 33.05 33.57 0.1M
2025-08-21 32.08 33.40 31.61 33.18 0.1M
2025-08-20 31.30 32.30 31.02 31.91 0.1M
2025-08-19 30.82 31.43 30.59 31.23 0.1M
2025-08-18 31.00 31.46 30.30 31.27 0.1M
2025-08-15 32.10 32.38 30.76 31.03 0.1M
2025-08-14 32.88 32.88 31.85 32.14 0.1M
2025-08-13 32.35 32.85 32.35 32.60 0.1M
2025-08-12 33.20 33.38 32.25 32.41 0.1M
2025-08-11 32.20 33.16 32.14 33.00 0.1M
2025-08-08 32.87 33.44 32.11 32.45 0.1M
2025-08-07 33.01 33.26 32.78 32.95 0.1M
2025-08-06 34.25 34.30 33.11 33.26 0.1M
2025-08-05 34.14 34.49 33.77 34.41 0.1M
2025-08-04 33.61 34.38 33.43 34.28 0.1M
2025-08-01 35.35 35.40 33.74 33.97 0.1M
2025-07-31 35.10 35.49 34.56 35.28 0.1M
2025-07-30 34.50 35.00 33.50 34.54 0.0M
2025-07-29 33.01 34.30 33.01 34.10 0.1M
2025-07-28 32.55 33.12 31.99 32.90 0.1M
2025-07-25 32.49 32.79 31.91 32.50 0.1M
2025-07-24 32.82 33.20 32.10 32.36 0.1M
2025-07-23 33.35 33.73 32.56 32.69 0.1M
2025-07-22 33.30 33.50 32.90 33.11 0.1M
2025-07-21 33.50 34.00 33.11 33.16 0.1M
2025-07-18 34.35 34.77 33.41 33.60 0.1M
2025-07-17 34.91 35.30 34.30 34.41 0.1M
2025-07-16 34.50 35.16 34.38 34.81 0.1M
2025-07-15 35.20 35.35 34.20 34.45 0.1M
2025-07-14 35.60 36.32 35.02 35.45 0.1M
2025-07-11 35.00 35.70 34.74 35.56 0.1M
2025-07-10 34.70 35.39 34.47 35.17 0.1M
2025-07-09 34.57 34.95 34.24 34.30 0.1M
2025-07-08 34.18 34.64 33.76 34.22 0.1M
2025-07-07 33.40 34.15 32.90 33.62 0.1M
2025-07-04 33.75 34.03 33.23 33.47 0.1M
2025-07-03 33.46 34.26 33.31 33.62 0.1M
2025-07-02 33.90 34.50 33.16 33.59 0.1M
2025-07-01 33.25 33.97 32.73 33.69 0.1M
2025-06-30 33.42 33.54 32.64 32.90 0.1M
2025-06-27 33.61 33.90 32.76 33.09 0.1M
2025-06-26 35.26 35.65 33.41 34.02 0.1M
2025-06-25 35.16 35.98 35.10 35.40 0.1M
2025-06-24 37.00 37.10 35.03 35.62 0.2M
2025-06-23 42.10 42.44 40.20 40.52 0.1M
2025-06-20 40.72 41.23 39.70 40.93 0.1M
2025-06-19 39.20 41.90 39.20 41.63 0.1M
2025-06-18 39.32 40.42 38.53 38.69 0.1M
2025-06-17 38.18 39.74 38.06 39.31 0.1M
2025-06-16 38.10 39.61 37.34 37.91 0.1M
2025-06-13 38.00 38.58 36.90 37.89 0.2M
2025-06-12 36.15 36.65 35.67 36.18 0.1M
2025-06-11 34.85 36.00 34.85 35.91 0.1M
2025-06-10 35.55 35.63 34.44 34.64 0.1M
2025-06-09 36.49 36.51 35.42 35.61 0.1M
2025-06-06 36.40 36.85 35.87 36.25 0.1M
2025-06-05 35.87 36.67 35.68 36.39 0.1M
2025-06-04 36.20 36.49 35.35 35.65 0.1M
2025-06-03 34.90 36.12 34.89 35.85 0.1M
2025-06-02 34.05 35.49 33.71 35.02 0.1M
2025-05-30 35.16 35.44 33.83 34.23 0.1M
2025-05-29 36.99 37.01 34.80 35.16 0.0M
2025-05-28 36.67 37.13 36.35 36.69 0.1M
2025-05-27 36.96 37.94 36.44 37.01 0.1M
2025-05-26 36.89 37.36 36.60 37.25 0.0M
2025-05-23 36.65 36.87 35.42 36.45 0.1M
2025-05-22 36.46 37.19 36.11 36.36 0.1M
2025-05-21 37.05 37.82 36.42 36.62 0.1M
2025-05-20 35.00 37.21 34.99 36.98 0.1M
2025-05-19 35.30 35.50 34.80 35.23 0.1M
2025-05-16 35.71 35.93 34.73 35.16 0.1M
2025-05-15 34.83 35.61 34.46 35.29 0.1M
2025-05-14 35.60 35.90 34.43 35.05 0.1M
2025-05-13 35.28 36.15 34.93 35.74 0.1M
2025-05-12 34.55 36.33 34.45 35.39 0.1M
2025-05-09 35.70 36.05 34.30 34.62 0.1M
2025-05-08 34.02 35.75 34.02 35.34 0.1M
2025-05-07 35.00 35.50 34.08 34.53 0.1M
2025-05-06 32.93 35.14 32.93 34.74 0.1M
2025-05-05 32.60 33.15 32.40 32.93 0.0M
2025-05-02 31.99 33.68 31.82 33.08 0.1M
2025-05-01 32.18 32.47 31.59 32.15 0.1M
2025-04-30 31.45 32.90 31.44 32.32 0.1M
2025-04-29 31.81 32.17 31.20 31.86 0.1M
2025-04-28 32.06 32.79 31.64 32.40 0.1M
2025-04-25 33.70 33.80 31.95 32.43 0.1M
2025-04-24 34.00 34.36 32.99 33.57 0.0M
2025-04-23 34.66 35.07 33.80 34.16 0.0M
2025-04-22 34.79 35.79 33.93 34.24 0.0M
2025-04-17 35.31 35.93 35.29 35.66 0.0M
2025-04-16 34.02 35.66 33.78 35.31 0.0M
2025-04-15 35.00 35.54 34.08 34.41 0.0M
2025-04-14 33.79 34.84 33.69 34.50 0.0M
2025-04-11 32.70 34.08 32.55 33.46 0.0M
2025-04-10 36.25 36.42 33.07 33.29 0.0M
2025-04-09 33.94 35.45 33.25 33.67 0.0M
2025-04-08 36.34 36.98 35.49 36.23 0.0M
2025-04-07 35.49 38.62 33.51 37.00 0.0M
2025-04-04 39.01 39.52 35.15 36.40 0.0M
2025-04-03 40.50 40.50 38.40 39.20 0.0M
2025-04-02 42.40 43.10 40.84 41.26 0.0M
2025-04-01 40.75 42.70 40.35 42.45 0.0M
2025-03-31 40.60 41.42 39.85 40.67 0.0M
2025-03-28 41.30 41.35 40.25 40.59 0.0M
2025-03-27 40.75 41.64 40.35 41.20 0.0M
2025-03-26 40.82 41.42 40.42 40.87 0.0M
2025-03-25 42.25 42.95 41.05 41.56 0.0M
2025-03-24 42.63 43.00 41.19 42.75 0.0M
2025-03-21 44.44 45.50 42.00 42.61 0.0M
2025-03-20 43.90 44.33 42.65 42.86 0.0M
2025-03-19 41.29 43.99 41.29 43.36 0.0M
2025-03-18 41.00 41.99 39.74 40.76 0.0M
2025-03-17 41.63 42.11 40.28 41.25 0.0M
2025-03-14 40.93 42.92 40.75 42.29 0.0M
2025-03-13 41.90 43.65 40.15 42.08 0.0M
2025-03-12 41.55 43.45 41.21 42.25 0.0M
2025-03-11 41.23 43.74 40.78 42.71 0.0M
2025-03-10 39.00 41.40 38.50 41.23 0.0M
2025-03-07 37.72 41.58 36.40 39.97 0.0M
2025-03-06 41.25 42.21 37.54 38.24 0.0M
2025-03-05 42.50 44.00 40.83 41.51 0.0M
2025-03-04 45.22 45.90 42.43 43.46 0.0M
2025-03-03 45.25 47.30 44.50 45.21 0.0M
2025-02-28 45.65 46.65 44.00 44.32 0.0M
2025-02-27 41.05 45.45 41.00 44.93 0.0M
2025-02-26 43.85 44.21 40.82 41.34 0.0M
2025-02-25 47.00 47.24 43.49 44.29 0.0M
2025-02-24 46.52 47.45 44.93 47.14 0.0M
2025-02-21 47.61 48.30 45.91 47.20 0.0M
2025-02-20 47.18 48.72 46.00 47.49 0.0M
2025-02-19 49.75 50.45 46.96 48.26 0.0M
2025-02-18 47.55 49.93 46.82 49.22 0.0M
2025-02-17 49.88 50.99 47.56 48.14 0.0M
2025-02-14 50.45 51.65 48.39 50.69 0.0M
2025-02-13 54.50 54.56 50.50 51.38 0.0M
2025-02-12 56.30 57.05 54.14 55.66 0.0M
2025-02-11 57.77 59.39 56.21 57.77 0.0M
2025-02-10 57.00 58.75 56.68 58.04 0.0M
2025-02-07 54.19 56.10 53.60 55.72 0.0M
2025-02-06 53.75 55.46 53.45 54.50 0.0M
2025-02-05 52.15 53.95 51.72 53.44 0.0M
2025-02-04 53.40 53.45 51.29 52.05 0.0M
2025-02-03 54.40 54.81 52.79 53.79 0.0M
2025-01-31 51.51 53.84 51.51 53.24 0.0M
2025-01-30 51.10 52.65 50.44 51.73 0.0M
2025-01-29 48.94 51.50 48.93 51.16 0.0M
2025-01-28 48.37 48.83 47.79 48.22 0.0M
2025-01-27 48.70 49.30 47.60 47.86 0.0M
2025-01-24 49.55 50.16 48.15 49.70 0.0M
2025-01-23 49.42 50.48 48.53 49.12 0.0M
2025-01-22 50.00 50.79 48.51 48.72 0.0M
2025-01-21 47.90 50.25 47.43 50.03 0.0M
2025-01-20 46.80 48.08 46.07 47.85 0.0M
2025-01-17 46.38 47.41 45.70 46.89 0.0M
2025-01-16 46.70 46.70 45.65 46.24 0.0M
2025-01-15 47.40 47.96 46.42 47.01 0.0M
2025-01-14 48.28 48.72 46.34 46.95 0.0M
2025-01-13 46.40 48.60 46.40 48.26 0.0M
2025-01-10 45.01 45.88 43.18 45.01 0.0M
2025-01-09 44.95 45.50 43.87 44.99 0.0M
2025-01-08 47.98 48.28 45.08 45.56 0.0M
2025-01-07 47.00 47.92 45.95 47.47 0.0M
2025-01-06 49.40 49.40 46.93 47.33 0.0M
2025-01-03 49.98 50.40 49.36 49.62 0.0M
2025-01-02 50.56 51.00 48.55 50.27 0.0M