| New York Mercantile Exchange (NYMEX) › Energy › DUTCH TTF NATURAL GAS (QTTF) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| QTTF.G20 | Feb 2020 | 11.050 | 11.050 | 10.940 | 11.000 | -0.115 | -1.03% | 11:17 |
| QTTF.H20 | Mar 2020 | 10.910 | 10.910 | 10.900 | 10.900 | -0.165 | -1.49% | 09:05 |
| QTTF.K20 | May 2020 | 10.88 | 10.88 | 10.88 | 10.88 | 0.00 | 0.00% | 00:00 |
| QTTF.M20 | Jun 2020 | 10.795 | 10.795 | 10.795 | 10.795 | 0.000 | 0.00% | 00:00 |
| QTTF.N20 | Jul 2020 | 10.87 | 10.87 | 10.87 | 10.87 | 0.00 | 0.00% | 00:00 |
| QTTF.Q20 | Aug 2020 | 11.26 | 11.26 | 11.26 | 11.26 | 0.00 | 0.00% | 00:00 |
| QTTF.U20 | Sep 2020 | 11.605 | 11.605 | 11.605 | 11.605 | 0.000 | 0.00% | 00:00 |
| QTTF.V20 | Oct 2020 | 12.62 | 12.62 | 12.62 | 12.62 | 0.00 | 0.00% | 00:00 |
| QTTF.X20 | Nov 2020 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 | 0.00% | 00:00 |
| QTTF.Z20 | Dec 2020 | 16.295 | 16.295 | 16.295 | 16.295 | 0.000 | 0.00% | 00:00 |
| QTTF.F21 | Jan 2021 | 16.695 | 16.695 | 16.695 | 16.695 | 0.000 | 0.00% | 00:00 |
| QTTF.G21 | Feb 2021 | 16.765 | 16.765 | 16.765 | 16.765 | 0.000 | 0.00% | 00:00 |
| QTTF.H21 | Mar 2021 | 16.17 | 16.17 | 16.17 | 16.17 | 0.00 | 0.00% | 00:00 |
| QTTF.J21 | Apr 2021 | 15.595 | 15.595 | 15.595 | 15.595 | 0.000 | 0.00% | 00:00 |
| QTTF.K21 | May 2021 | 15.785 | 15.785 | 15.785 | 15.785 | 0.000 | 0.00% | 00:00 |
| QTTF.M21 | Jun 2021 | 14.805 | 14.805 | 14.805 | 14.805 | 0.000 | 0.00% | 00:00 |
| QTTF.N21 | Jul 2021 | 14.57 | 14.57 | 14.57 | 14.57 | 0.00 | 0.00% | 00:00 |
| QTTF.Q21 | Aug 2021 | 14.92 | 14.92 | 14.92 | 14.92 | 0.00 | 0.00% | 00:00 |
| QTTF.U21 | Sep 2021 | 15.485 | 15.485 | 15.485 | 15.485 | 0.000 | 0.00% | 00:00 |
| QTTF.V21 | Oct 2021 | 16.285 | 16.285 | 16.285 | 16.285 | 0.000 | 0.00% | 00:00 |
| QTTF.X21 | Nov 2021 | 17.485 | 17.485 | 17.485 | 17.485 | 0.000 | 0.00% | 00:00 |
| QTTF.Z21 | Dec 2021 | 18.005 | 18.005 | 18.005 | 18.005 | 0.000 | 0.00% | 00:00 |
| QTTF.F22 | Jan 2022 | 18.355 | 18.355 | 18.355 | 18.355 | 0.000 | 0.00% | 00:00 |
| QTTF.G22 | Feb 2022 | 18.505 | 18.505 | 18.505 | 18.505 | 0.000 | 0.00% | 00:00 |
| QTTF.H22 | Mar 2022 | 17.735 | 17.735 | 17.735 | 17.735 | 0.000 | 0.00% | 00:00 |
| QTTF.J22 | Apr 2022 | 17.015 | 17.015 | 17.015 | 17.015 | 0.000 | 0.00% | 00:00 |
| QTTF.K22 | May 2022 | 16.135 | 16.135 | 16.135 | 16.135 | 0.000 | 0.00% | 00:00 |
| QTTF.M22 | Jun 2022 | 15.855 | 15.855 | 15.855 | 15.855 | 0.000 | 0.00% | 00:00 |
| QTTF.N22 | Jul 2022 | 15.745 | 15.745 | 15.745 | 15.745 | 0.000 | 0.00% | 00:00 |
| QTTF.Q22 | Aug 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 0.00 | 0.00% | 00:00 |
| QTTF.U22 | Sep 2022 | 16.175 | 16.175 | 16.175 | 16.175 | 0.000 | 0.00% | 00:00 |
| QTTF.V22 | Oct 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 0.00 | 0.00% | 00:00 |
| QTTF.X22 | Nov 2022 | 17.765 | 17.765 | 17.765 | 17.765 | 0.000 | 0.00% | 00:00 |
| QTTF.Z22 | Dec 2022 | 18.205 | 18.205 | 18.205 | 18.205 | 0.000 | 0.00% | 00:00 |
| QTTF.F23 | Jan 2023 | 18.515 | 18.515 | 18.515 | 18.515 | 0.000 | 0.00% | 00:00 |
| QTTF.G23 | Feb 2023 | 18.545 | 18.545 | 18.545 | 18.545 | 0.000 | 0.00% | 00:00 |
| QTTF.H23 | Mar 2023 | 18.145 | 18.145 | 18.145 | 18.145 | 0.000 | 0.00% | 00:00 |
| QTTF.J23 | Apr 2023 | 16.625 | 16.625 | 16.625 | 16.625 | 0.000 | 0.00% | 00:00 |
| QTTF.K23 | May 2023 | 15.925 | 15.925 | 15.925 | 15.925 | 0.000 | 0.00% | 00:00 |
| QTTF.M23 | Jun 2023 | 15.445 | 15.445 | 15.445 | 15.445 | 0.000 | 0.00% | 00:00 |
| QTTF.N23 | Jul 2023 | 15.375 | 15.375 | 15.375 | 15.375 | 0.000 | 0.00% | 00:00 |
| QTTF.Q23 | Aug 2023 | 15.765 | 15.765 | 15.765 | 15.765 | 0.000 | 0.00% | 00:00 |
| QTTF.U23 | Sep 2023 | 16.2 | 16.2 | 16.2 | 16.2 | 0.0 | 0.00% | 00:00 |
| QTTF.V23 | Oct 2023 | 16.785 | 16.785 | 16.785 | 16.785 | 0.000 | 0.00% | 00:00 |
| QTTF.X23 | Nov 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 0.00 | 0.00% | 00:00 |
| QTTF.Z23 | Dec 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 0.00 | 0.00% | 00:00 |
| QTTF.F24 | Jan 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 0.00 | 0.00% | 00:00 |
| QTTF.G24 | Feb 2024 | 17.945 | 17.945 | 17.945 | 17.945 | 0.000 | 0.00% | 00:00 |
| QTTF.H24 | Mar 2024 | 17.375 | 17.375 | 17.375 | 17.375 | 0.000 | 0.00% | 00:00 |
| QTTF.J24 | Apr 2024 | 16.195 | 16.195 | 16.195 | 16.195 | 0.000 | 0.00% | 00:00 |
| QTTF.K24 | May 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 0.00 | 0.00% | 00:00 |
| QTTF.M24 | Jun 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 0.00 | 0.00% | 00:00 |
| QTTF.N24 | Jul 2024 | 14.875 | 14.875 | 14.875 | 14.875 | 0.000 | 0.00% | 00:00 |
| QTTF.Q24 | Aug 2024 | 14.955 | 14.955 | 14.955 | 14.955 | 0.000 | 0.00% | 00:00 |
| QTTF.U24 | Sep 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00 | 0.00% | 00:00 |
| QTTF.V24 | Oct 2024 | 16.835 | 16.835 | 16.835 | 16.835 | 0.000 | 0.00% | 00:00 |
| QTTF.X24 | Nov 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 0.00 | 0.00% | 00:00 |
| QTTF.Z24 | Dec 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 0.00 | 0.00% | 00:00 |
| QTTF.F25 | Jan 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 0.00 | 0.00% | 00:00 |
| QTTF.G25 | Feb 2025 | 17.3 | 17.3 | 17.3 | 17.3 | 0.0 | 0.00% | 00:00 |
| QTTF.H25 | Mar 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 0.00 | 0.00% | 00:00 |
| QTTF.J25 | Apr 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 0.00 | 0.00% | 00:00 |
| QTTF.K25 | May 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 0.00 | 0.00% | 00:00 |
| QTTF.M25 | Jun 2025 | 15.375 | 15.375 | 15.375 | 15.375 | 0.000 | 0.00% | 00:00 |
| QTTF.N25 | Jul 2025 | 15.205 | 15.205 | 15.205 | 15.205 | 0.000 | 0.00% | 00:00 |
| QTTF.Q25 | Aug 2025 | 15.415 | 15.415 | 15.415 | 15.415 | 0.000 | 0.00% | 00:00 |
| QTTF.U25 | Sep 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 0.00 | 0.00% | 00:00 |
| QTTF.V25 | Oct 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 0.00 | 0.00% | 00:00 |
| QTTF.X25 | Nov 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 0.00 | 0.00% | 00:00 |
| QTTF.Z25 | Dec 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 0.00 | 0.00% | 00:00 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
