Sugar Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2012-05-10 |
20.49 |
20.7 |
20.3 |
20.45 |
54,608 |
329,831 |
2012-05-09 |
20.37 |
20.54 |
20.13 |
20.38 |
61,955 |
325,263 |
2012-05-08 |
21.05 |
21.07 |
20.31 |
20.37 |
61,955 |
0 |
2012-05-07 |
20.81 |
21.17 |
20.7 |
21.05 |
37,471 |
321,631 |
2012-05-04 |
20.77 |
21 |
20.62 |
20.81 |
44,404 |
326,523 |
2012-05-03 |
20.55 |
20.78 |
20.51 |
20.65 |
56,814 |
326,458 |
2012-05-02 |
21.02 |
21.1 |
20.5 |
20.55 |
56,814 |
0 |
2012-05-01 |
21.04 |
21.14 |
20.77 |
20.95 |
46,496 |
325,754 |
2012-04-30 |
21.29 |
21.45 |
20.96 |
21.12 |
63,882 |
324,009 |
2012-04-27 |
21.25 |
21.37 |
20.89 |
21.21 |
77,907 |
318,988 |
2012-04-26 |
21.9 |
21.96 |
21.21 |
21.25 |
57,706 |
312,482 |
2012-04-25 |
21.73 |
22.07 |
21.67 |
21.8 |
43,686 |
307,869 |
2012-04-24 |
21.65 |
21.82 |
21.52 |
21.61 |
42,130 |
306,446 |
2012-04-23 |
21.65 |
21.85 |
21.41 |
21.54 |
57,762 |
310,266 |
2012-04-20 |
21.77 |
21.94 |
21.42 |
21.55 |
77,478 |
311,753 |
2012-04-19 |
22.05 |
22.4 |
21.67 |
21.77 |
80,286 |
308,636 |
2012-04-18 |
22.65 |
22.92 |
21.95 |
22.01 |
72,902 |
301,014 |
2012-04-17 |
23.02 |
23.26 |
22.8 |
23.02 |
56,945 |
93,235 |
2012-04-16 |
23.37 |
23.43 |
22.85 |
22.9 |
64,884 |
104,155 |
2012-04-13 |
24.29 |
24.29 |
23.27 |
23.37 |
64,884 |
0 |
2012-04-12 |
24.04 |
24.33 |
23.9 |
24.19 |
52,631 |
0 |
2012-04-11 |
23.87 |
24.06 |
23.8 |
23.95 |
84,010 |
148,996 |
2012-04-10 |
24.51 |
24.58 |
23.8 |
23.87 |
38,149 |
175,841 |
2012-04-09 |
24.58 |
24.86 |
24.37 |
24.43 |
46,182 |
188,618 |
2012-04-05 |
24.42 |
24.73 |
24.35 |
24.58 |
53,181 |
191,107 |
2012-04-04 |
24.25 |
24.72 |
24.15 |
24.42 |
53,181 |
0 |
2012-04-03 |
24.58 |
24.61 |
24.19 |
24.25 |
45,182 |
0 |
2012-04-02 |
24.68 |
24.78 |
24.48 |
24.58 |
45,907 |
212,659 |
2012-03-30 |
24.9 |
24.9 |
24.42 |
24.71 |
45,907 |
0 |
2012-03-29 |
24.35 |
24.65 |
24.18 |
24.6 |
40,695 |
225,692 |
More Historical Sugar Futures Prices