Sugar Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2012-06-22 |
20.53 |
20.78 |
19.65 |
19.75 |
62,004 |
312,045 |
2012-06-21 |
20.9 |
21.14 |
20.39 |
20.79 |
70,458 |
312,584 |
2012-06-20 |
20.77 |
20.99 |
20.52 |
20.97 |
70,581 |
310,632 |
2012-06-19 |
19.91 |
20.82 |
19.82 |
20.79 |
61,017 |
307,634 |
2012-06-18 |
20.7 |
21.03 |
20.7 |
20.86 |
76,113 |
153,758 |
2012-06-15 |
20 |
20.87 |
19.98 |
20.84 |
76,113 |
0 |
2012-06-14 |
20 |
20.23 |
19.81 |
19.97 |
71,111 |
189,907 |
2012-06-13 |
20.21 |
20.26 |
19.81 |
19.92 |
71,111 |
0 |
2012-06-12 |
20.3 |
20.62 |
20.14 |
20.36 |
78,801 |
215,713 |
2012-06-11 |
20.04 |
20.51 |
20 |
20.47 |
78,801 |
0 |
2012-06-08 |
19.7 |
20.04 |
19.6 |
19.98 |
109,580 |
250,444 |
2012-06-07 |
19.9 |
20.43 |
19.67 |
19.76 |
100,701 |
270,506 |
2012-06-06 |
19.12 |
20.08 |
19.12 |
19.9 |
100,701 |
0 |
2012-06-05 |
18.94 |
19.19 |
18.9 |
19.06 |
52,467 |
295,160 |
2012-06-04 |
19.06 |
19.13 |
18.86 |
18.9 |
62,550 |
306,955 |
2012-06-01 |
19.5 |
19.5 |
18.95 |
19.09 |
62,550 |
0 |
2012-05-31 |
19.5 |
19.68 |
19.38 |
19.42 |
44,189 |
310,161 |
2012-05-30 |
19.61 |
19.77 |
19.45 |
19.48 |
49,344 |
314,268 |
2012-05-29 |
19.62 |
19.82 |
19.4 |
19.53 |
49,344 |
0 |
2012-05-25 |
19.51 |
19.85 |
19.51 |
19.62 |
38,777 |
321,129 |
2012-05-24 |
19.51 |
19.76 |
19.44 |
19.58 |
65,204 |
322,926 |
2012-05-23 |
19.8 |
19.84 |
19.36 |
19.51 |
65,733 |
321,427 |
2012-05-22 |
20.3 |
20.39 |
19.76 |
19.92 |
65,733 |
0 |
2012-05-21 |
20.47 |
20.66 |
20.3 |
20.38 |
39,113 |
324,397 |
2012-05-18 |
20.88 |
20.9 |
20.4 |
20.43 |
39,113 |
0 |
2012-05-17 |
20.85 |
20.93 |
20.61 |
20.86 |
40,758 |
322,662 |
2012-05-16 |
20.37 |
20.87 |
20.19 |
20.73 |
40,758 |
0 |
2012-05-15 |
20.31 |
20.69 |
20.3 |
20.4 |
37,304 |
0 |
2012-05-14 |
20.18 |
20.29 |
20.07 |
20.27 |
36,726 |
326,205 |
2012-05-11 |
20.35 |
20.58 |
20.19 |
20.22 |
41,098 |
326,272 |
More Historical Sugar Futures Prices