Sugar Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2012-08-07 |
21.8 |
22.04 |
21.35 |
21.42 |
30,198 |
310,284 |
2012-08-06 |
22 |
22.1 |
21.67 |
21.83 |
37,899 |
314,005 |
2012-08-03 |
22 |
22.14 |
21.78 |
22 |
41,715 |
316,856 |
2012-08-02 |
22.55 |
22.56 |
21.95 |
22.04 |
43,403 |
320,843 |
2012-07-31 |
22.81 |
23 |
22.35 |
22.64 |
35,539 |
321,316 |
2012-07-30 |
22.52 |
22.97 |
22.45 |
22.8 |
36,847 |
313,927 |
2012-07-27 |
22.5 |
22.69 |
22.2 |
22.52 |
74,628 |
311,724 |
2012-07-26 |
23.4 |
23.4 |
22.25 |
22.5 |
47,499 |
320,757 |
2012-07-25 |
23.49 |
23.63 |
23.19 |
23.57 |
66,463 |
318,890 |
2012-07-24 |
23.88 |
23.92 |
23.19 |
23.49 |
46,407 |
320,559 |
2012-07-23 |
23.92 |
24 |
23.48 |
23.89 |
89,857 |
321,961 |
2012-07-20 |
23.25 |
23.99 |
23.08 |
23.92 |
66,553 |
318,445 |
2012-07-19 |
22.98 |
23.28 |
22.65 |
23.25 |
60,034 |
312,530 |
2012-07-18 |
22.83 |
22.98 |
22.2 |
22.95 |
37,428 |
312,286 |
2012-07-17 |
22.8 |
22.85 |
22.46 |
22.79 |
47,880 |
312,597 |
2012-07-16 |
22.73 |
22.92 |
22.32 |
22.77 |
38,793 |
317,020 |
2012-07-13 |
22.46 |
22.82 |
22.36 |
22.73 |
54,713 |
317,502 |
2012-07-12 |
22.88 |
23.04 |
22.16 |
22.46 |
51,200 |
321,086 |
2012-07-11 |
22.49 |
22.98 |
22.4 |
22.88 |
60,512 |
317,550 |
2012-07-10 |
22.7 |
23.05 |
22.45 |
22.49 |
55,070 |
320,706 |
2012-07-09 |
22.32 |
22.87 |
22.25 |
22.7 |
52,219 |
321,978 |
2012-07-06 |
21.81 |
22.38 |
21.69 |
22.25 |
77,465 |
326,654 |
2012-07-05 |
22.09 |
22.69 |
21.8 |
21.92 |
53,266 |
331,251 |
2012-07-03 |
21.45 |
22.05 |
21.43 |
21.98 |
54,783 |
327,915 |
2012-07-02 |
21.08 |
21.59 |
21.03 |
21.4 |
50,698 |
329,436 |
2012-06-29 |
20.56 |
21.12 |
20.56 |
21.01 |
80,219 |
331,155 |
2012-06-28 |
20.85 |
21.39 |
20.21 |
20.53 |
75,378 |
326,297 |
2012-06-27 |
20.26 |
21.05 |
20.1 |
20.95 |
56,651 |
314,870 |
2012-06-26 |
19.9 |
20.36 |
19.9 |
20.23 |
40,657 |
314,328 |
2012-06-25 |
19.8 |
20.02 |
19.71 |
19.93 |
66,288 |
310,475 |
More Historical Sugar Futures Prices