ISE Natural Gas TR (FUMTR)

FUMTR
🏛️ États-Unis →
44.15
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 43.16 43.82 43.15 43.66 0.0M
2024-12-30 42.67 43.55 42.45 43.18 0.0M
2024-12-27 42.03 42.54 41.95 42.21 0.0M
2024-12-26 42.21 42.30 41.88 42.10 0.0M
2024-12-24 41.94 42.35 41.54 42.33 0.0M
2024-12-23 41.17 41.80 40.89 41.73 0.0M
2024-12-20 40.58 41.58 40.56 41.15 0.0M
2024-12-19 41.69 41.79 40.74 40.78 0.0M
2024-12-18 42.35 42.56 40.94 41.01 0.0M
2024-12-17 42.20 42.42 41.75 42.34 0.0M
2024-12-16 43.48 43.48 42.67 42.67 0.0M
2024-12-13 44.06 44.07 43.61 43.72 0.0M
2024-12-12 44.11 44.29 43.75 44.00 0.0M
2024-12-11 43.52 44.27 43.41 44.19 0.0M
2024-12-10 43.79 43.86 43.17 43.29 0.0M
2024-12-09 43.95 44.15 43.53 43.56 0.0M
2024-12-06 44.16 44.17 42.94 43.26 0.0M
2024-12-05 44.68 44.92 44.35 44.36 0.0M
2024-12-04 45.48 45.48 44.15 44.37 0.0M
2024-12-03 45.64 45.65 45.09 45.51 0.0M
2024-12-02 46.01 46.05 44.85 45.24 0.0M
2024-11-29 45.90 46.14 45.90 45.99 0.0M
2024-11-27 45.65 46.23 45.65 45.70 0.0M
2024-11-26 45.89 45.91 45.41 45.62 0.0M
2024-11-25 46.91 47.02 45.90 45.92 0.0M
2024-11-22 46.28 46.87 46.15 46.71 0.0M
2024-11-21 46.22 46.76 46.21 46.42 0.0M
2024-11-20 45.16 45.80 45.15 45.77 0.0M
2024-11-19 44.80 45.32 44.74 45.01 0.0M
2024-11-18 44.78 45.45 44.71 45.28 0.0M
2024-11-15 44.82 45.21 44.25 44.33 0.0M
2024-11-14 44.64 44.91 44.31 44.80 0.0M
2024-11-13 44.36 44.68 43.77 44.38 0.0M
2024-11-12 44.73 45.06 44.22 44.25 0.0M
2024-11-11 44.20 44.77 43.94 44.71 0.0M
2024-11-08 43.84 44.03 43.64 44.02 0.0M
2024-11-07 44.13 44.19 43.70 43.89 0.0M
2024-11-06 43.22 44.43 42.97 44.16 0.0M
2024-11-05 41.77 42.22 41.64 42.10 0.0M
2024-11-04 41.18 41.97 41.17 41.74 0.0M
2024-11-01 41.86 41.92 40.87 40.96 0.0M
2024-10-31 42.28 42.30 41.52 41.53 0.0M
2024-10-30 41.73 42.26 41.59 42.02 0.0M
2024-10-29 41.82 41.96 41.38 41.55 0.0M
2024-10-28 41.54 41.98 41.53 41.87 0.0M
2024-10-25 42.91 43.01 42.34 42.64 0.0M
2024-10-24 42.41 42.64 42.00 42.58 0.0M
2024-10-23 42.32 42.38 41.80 42.18 0.0M
2024-10-22 42.61 42.77 42.38 42.43 0.0M
2024-10-21 43.03 43.08 42.33 42.42 0.0M
2024-10-18 42.86 42.86 42.27 42.64 0.0M
2024-10-17 42.74 42.94 42.50 42.92 0.0M
2024-10-16 42.63 42.86 42.60 42.67 0.0M
2024-10-15 42.79 42.89 42.35 42.36 0.0M
2024-10-14 44.21 44.29 43.73 43.94 0.0M
2024-10-11 44.02 44.88 44.02 44.65 0.0M
2024-10-10 43.97 44.40 43.76 44.24 0.0M
2024-10-09 43.60 43.95 43.37 43.84 0.0M
2024-10-08 44.41 44.41 43.56 44.00 0.0M
2024-10-07 44.90 45.28 44.86 45.07 0.0M
2024-10-04 44.90 45.06 44.44 44.82 0.0M
2024-10-03 43.30 44.41 43.03 44.38 0.0M
2024-10-02 43.40 43.52 42.72 43.17 0.0M
2024-10-01 41.52 42.81 41.36 42.63 0.0M
2024-09-30 41.60 42.23 41.46 41.88 0.0M
2024-09-27 41.06 41.79 41.03 41.71 0.0M
2024-09-26 41.24 41.51 40.48 40.60 0.0M
2024-09-25 42.84 42.87 41.84 41.89 0.0M
2024-09-24 43.66 43.68 42.95 42.96 0.0M
2024-09-23 42.73 43.60 42.68 43.16 0.0M
2024-09-20 42.40 42.79 42.02 42.61 0.0M
2024-09-19 42.88 43.03 42.37 42.58 0.0M
2024-09-18 42.00 42.71 41.89 42.11 0.0M
2024-09-17 41.52 42.20 41.50 42.08 0.0M
2024-09-16 41.25 41.54 41.04 41.47 0.0M
2024-09-13 40.94 41.34 40.82 40.96 0.0M
2024-09-12 40.53 40.93 40.04 40.61 0.0M
2024-09-11 40.31 40.55 39.54 40.42 0.0M
2024-09-10 40.74 40.74 39.83 40.24 0.0M
2024-09-09 40.98 41.07 40.67 40.67 0.0M
2024-09-06 41.68 42.01 40.80 40.95 0.0M
2024-09-05 42.27 42.28 41.69 41.74 0.0M
2024-09-04 42.70 42.96 41.84 41.88 0.0M
2024-09-03 43.54 43.55 42.51 42.60 0.0M
2024-08-30 44.21 44.33 43.88 44.30 0.0M
2024-08-29 44.14 44.77 43.87 44.61 0.0M
2024-08-28 43.82 43.97 43.57 43.86 0.0M
2024-08-27 44.56 44.63 44.02 44.12 0.0M
2024-08-26 44.87 45.28 44.51 44.68 0.0M
2024-08-23 43.71 44.27 43.66 44.22 0.0M
2024-08-22 43.50 43.70 43.28 43.34 0.0M
2024-08-21 43.87 43.91 43.28 43.45 0.0M
2024-08-20 44.30 44.32 43.21 43.47 0.0M
2024-08-19 44.17 44.84 44.17 44.41 0.0M
2024-08-16 43.79 44.13 43.76 44.02 0.0M
2024-08-15 43.58 44.26 43.57 44.17 0.0M
2024-08-14 43.36 43.44 43.04 43.36 0.0M
2024-08-13 43.38 43.39 42.92 43.17 0.0M
2024-08-12 43.30 43.76 43.30 43.66 0.0M
2024-08-09 43.05 43.19 42.75 43.04 0.0M
2024-08-08 42.02 43.14 42.01 43.04 0.0M
2024-08-07 42.33 42.70 41.73 41.74 0.0M
2024-08-06 41.20 41.97 41.05 41.46 0.0M
2024-08-05 41.04 41.60 40.32 41.15 0.0M
2024-08-02 43.96 43.97 42.01 42.42 0.0M
2024-08-01 46.09 46.18 44.28 44.65 0.0M
2024-07-31 46.05 46.38 45.87 45.93 0.0M
2024-07-30 45.10 45.49 44.96 45.35 0.0M
2024-07-29 45.70 45.72 44.73 45.12 0.0M
2024-07-26 45.53 45.71 45.03 45.56 0.0M
2024-07-25 45.34 45.80 45.09 45.45 0.0M
2024-07-24 46.24 46.45 45.29 45.30 0.0M
2024-07-23 46.49 46.50 45.86 45.96 0.0M
2024-07-22 46.87 46.98 46.37 46.75 0.0M
2024-07-19 47.16 47.30 46.80 46.95 0.0M
2024-07-18 47.45 47.86 47.20 47.30 0.0M
2024-07-17 47.78 48.37 47.34 47.41 0.0M
2024-07-16 47.41 47.68 47.20 47.55 0.0M
2024-07-15 47.13 47.89 46.87 47.56 0.0M
2024-07-12 47.10 47.11 46.59 46.82 0.0M
2024-07-11 46.12 46.79 45.92 46.73 0.0M
2024-07-10 45.57 45.96 45.53 45.95 0.0M
2024-07-09 45.57 46.06 45.44 45.58 0.0M
2024-07-08 45.69 45.99 45.64 45.93 0.0M
2024-07-05 46.65 46.72 45.59 45.78 0.0M
2024-07-03 46.43 46.96 46.37 46.75 0.0M
2024-07-02 46.24 46.63 45.92 46.26 0.0M
2024-07-01 46.06 46.19 45.48 45.89 0.0M
2024-06-28 46.15 46.25 45.66 45.81 0.0M
2024-06-27 45.80 45.85 45.45 45.75 0.0M
2024-06-26 46.08 46.08 45.38 45.61 0.0M
2024-06-25 46.12 46.18 45.71 46.11 0.0M
2024-06-24 44.99 46.43 44.99 46.24 0.0M
2024-06-21 45.22 45.24 44.59 44.74 0.0M
2024-06-20 44.71 45.19 44.61 45.10 0.0M
2024-06-18 44.66 45.01 44.58 44.69 0.0M
2024-06-17 44.50 44.59 43.99 44.46 0.0M
2024-06-14 45.17 45.17 44.38 44.49 0.0M
2024-06-13 45.96 45.96 44.88 45.26 0.0M
2024-06-12 47.10 47.10 46.01 46.13 0.0M
2024-06-11 46.31 46.63 45.97 46.51 0.0M
2024-06-10 45.75 46.69 45.72 46.55 0.0M
2024-06-07 45.54 45.92 45.33 45.60 0.0M
2024-06-06 45.65 45.85 45.48 45.80 0.0M
2024-06-05 45.61 45.82 45.30 45.65 0.0M
2024-06-04 45.68 45.68 45.05 45.46 0.0M
2024-06-03 47.87 47.87 45.98 46.22 0.0M
2024-05-31 47.01 47.72 46.98 47.70 0.0M
2024-05-30 46.60 47.04 46.57 46.80 0.0M
2024-05-29 47.06 47.22 46.31 46.59 0.0M
2024-05-28 46.63 47.27 46.63 47.16 0.0M
2024-05-24 46.41 46.57 46.18 46.28 0.0M
2024-05-23 46.94 47.18 45.96 46.09 0.0M
2024-05-22 47.16 47.16 46.31 46.61 0.0M
2024-05-21 47.61 48.00 47.41 47.43 0.0M
2024-05-20 47.52 48.02 47.52 47.85 0.0M
2024-05-18 47.10 47.37 47.37 47.37 0.0M
2024-05-17 47.10 47.51 46.88 47.37 0.0M
2024-05-16 47.30 47.45 46.86 46.87 0.0M
2024-05-15 47.20 47.30 46.41 47.27 0.0M
2024-05-14 46.94 47.25 46.76 47.24 0.0M
2024-05-13 47.05 47.12 46.71 46.82 0.0M
2024-05-10 47.75 47.85 46.72 46.80 0.0M
2024-05-09 47.43 47.69 47.27 47.58 0.0M
2024-05-08 47.02 47.48 46.99 47.23 0.0M
2024-05-07 47.40 47.85 47.39 47.47 0.0M
2024-05-06 46.99 47.73 46.99 47.37 0.0M
2024-05-03 46.37 46.68 46.10 46.60 0.0M
2024-05-02 46.28 46.53 45.90 46.17 0.0M
2024-05-01 46.66 46.66 45.43 45.82 0.0M
2024-04-30 48.43 48.45 46.78 46.81 0.0M
2024-04-29 48.26 48.67 48.21 48.60 0.0M
2024-04-26 48.05 48.42 47.82 48.35 0.0M
2024-04-25 47.89 48.31 47.49 48.20 0.0M
2024-04-24 47.48 47.95 47.31 47.88 0.0M
2024-04-23 47.11 47.75 46.92 47.57 0.0M
2024-04-22 46.79 47.69 46.43 47.31 0.0M
2024-04-19 46.45 47.34 46.44 46.98 0.0M
2024-04-18 46.87 46.99 46.33 46.47 0.0M
2024-04-17 46.98 47.44 46.48 46.65 0.0M
2024-04-16 47.04 47.20 46.30 47.00 0.0M
2024-04-15 48.16 48.36 47.25 47.31 0.0M
2024-04-12 48.96 49.48 47.86 48.03 0.0M
2024-04-11 49.00 49.06 48.10 48.56 0.0M
2024-04-10 48.42 48.96 48.29 48.86 0.0M
2024-04-09 48.69 48.88 48.32 48.67 0.0M
2024-04-08 48.71 48.83 48.25 48.49 0.0M
2024-04-05 48.28 48.71 47.95 48.59 0.0M
2024-04-04 48.51 48.57 48.09 48.25 0.0M
2024-04-03 47.97 48.37 47.91 48.35 0.0M
2024-04-02 47.75 47.89 47.36 47.79 0.0M
2024-04-01 47.45 47.61 46.99 47.55 0.0M
2024-03-28 46.97 47.36 46.77 47.24 0.0M
2024-03-27 45.65 46.61 45.65 46.60 0.0M
2024-03-26 46.45 46.51 45.81 45.82 0.0M
2024-03-25 45.93 46.43 45.93 46.31 0.0M
2024-03-22 46.01 46.11 45.56 45.69 0.0M
2024-03-21 45.81 46.12 45.74 46.04 0.0M
2024-03-20 45.26 45.93 45.19 45.80 0.0M
2024-03-19 44.83 45.59 44.83 45.54 0.0M
2024-03-18 44.96 45.02 44.57 44.92 0.0M
2024-03-15 44.72 45.12 44.60 44.84 0.0M
2024-03-14 44.76 44.88 44.46 44.76 0.0M
2024-03-13 44.41 44.88 44.41 44.61 0.0M
2024-03-12 44.07 44.15 43.78 44.03 0.0M
2024-03-11 43.61 44.06 43.22 44.05 0.0M
2024-03-08 43.67 43.98 43.52 43.78 0.0M
2024-03-07 43.60 43.94 43.56 43.61 0.0M
2024-03-06 43.79 43.92 43.46 43.57 0.0M
2024-03-05 43.12 43.76 43.05 43.43 0.0M
2024-03-04 43.83 43.86 43.16 43.19 0.0M
2024-03-01 43.31 43.80 43.28 43.59 0.0M
2024-02-29 42.80 43.13 42.70 42.97 0.0M
2024-02-28 42.62 43.13 42.45 42.63 0.0M
2024-02-27 42.58 42.77 42.37 42.63 0.0M
2024-02-26 42.18 42.63 42.01 42.34 0.0M
2024-02-23 42.14 42.48 41.80 42.28 0.0M
2024-02-22 42.25 42.88 42.16 42.65 0.0M
2024-02-21 41.63 42.68 41.59 42.49 0.0M
2024-02-20 41.36 41.49 41.01 41.16 0.0M
2024-02-16 41.33 41.80 41.07 41.49 0.0M
2024-02-15 39.79 41.43 39.79 41.26 0.0M
2024-02-14 39.79 40.10 39.32 39.65 0.0M
2024-02-13 40.01 40.04 39.35 39.57 0.0M
2024-02-12 39.68 40.47 39.68 40.26 0.0M
2024-02-09 39.80 39.97 39.32 39.42 0.0M
2024-02-08 39.30 39.96 39.30 39.85 0.0M
2024-02-07 39.42 39.54 39.02 39.33 0.0M
2024-02-06 38.98 39.62 38.79 39.27 0.0M
2024-02-05 38.99 39.16 38.51 38.84 0.0M
2024-02-02 39.69 39.71 39.12 39.27 0.0M
2024-02-01 40.30 40.51 39.52 39.77 0.0M
2024-01-31 41.08 41.10 40.06 40.06 0.0M
2024-01-30 40.27 41.23 40.23 41.17 0.0M
2024-01-29 40.56 40.59 40.02 40.58 0.0M
2024-01-26 40.53 40.68 40.01 40.61 0.0M
2024-01-25 40.16 40.53 39.72 40.52 0.0M
2024-01-24 39.68 40.00 39.51 39.85 0.0M
2024-01-23 39.21 39.68 39.14 39.36 0.0M
2024-01-22 38.94 39.49 38.79 39.30 0.0M
2024-01-19 38.98 39.09 38.63 39.09 0.0M
2024-01-18 39.14 39.14 38.71 39.06 0.0M
2024-01-17 39.07 39.43 38.94 39.13 0.0M
2024-01-16 40.50 40.55 39.52 39.54 0.0M
2024-01-12 41.07 41.19 40.55 40.80 0.0M
2024-01-11 40.44 40.66 40.10 40.27 0.0M
2024-01-10 40.62 40.63 40.08 40.32 0.0M
2024-01-09 41.28 41.28 40.41 40.77 0.0M
2024-01-08 40.79 41.24 40.30 41.24 0.0M
2024-01-05 41.54 41.66 41.17 41.66 0.0M
2024-01-04 42.55 42.65 41.31 41.35 0.0M
2024-01-03 41.79 42.51 41.59 42.34 0.0M
2024-01-02 42.06 42.47 41.72 41.89 0.0M