Sugar Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2012-03-28 |
24.4 |
24.56 |
24.11 |
24.26 |
56,949 |
230,817 |
2012-03-27 |
24.77 |
24.96 |
24.26 |
24.3 |
59,198 |
239,870 |
2012-03-26 |
25.41 |
25.66 |
24.7 |
24.78 |
59,198 |
0 |
2012-03-23 |
25.79 |
26.13 |
25.5 |
25.63 |
47,959 |
251,487 |
2012-03-22 |
25.33 |
26.1 |
25.28 |
25.9 |
47,959 |
0 |
2012-03-21 |
25.56 |
25.99 |
25.3 |
25.33 |
54,842 |
244,250 |
2012-03-20 |
25.68 |
26.2 |
25.38 |
25.61 |
54,842 |
0 |
2012-03-19 |
25.41 |
25.71 |
25.21 |
25.66 |
50,499 |
241,516 |
2012-03-16 |
25.45 |
25.68 |
25.04 |
25.41 |
77,297 |
243,878 |
2012-03-15 |
24.44 |
25.58 |
24.34 |
25.5 |
41,407 |
231,594 |
2012-03-14 |
24.1 |
24.48 |
23.85 |
24.44 |
41,407 |
0 |
2012-03-13 |
23.85 |
24.19 |
23.54 |
24.13 |
47,355 |
232,640 |
2012-03-12 |
23.66 |
23.9 |
23.26 |
23.77 |
47,355 |
0 |
2012-03-09 |
24.03 |
24.19 |
23.55 |
23.66 |
43,144 |
0 |
2012-03-08 |
23.92 |
24.22 |
23.81 |
23.96 |
56,161 |
244,452 |
2012-03-07 |
24.25 |
24.31 |
23.82 |
23.92 |
56,161 |
0 |
2012-03-06 |
24.62 |
24.65 |
24.01 |
24.05 |
57,037 |
0 |
2012-03-05 |
24.95 |
25.1 |
24.6 |
24.68 |
38,665 |
251,416 |
2012-03-02 |
24.85 |
25.16 |
24.63 |
24.96 |
48,409 |
252,349 |
2012-03-01 |
25 |
25 |
24.45 |
24.85 |
63,151 |
252,610 |
2012-02-29 |
25.17 |
25.42 |
24.62 |
25.01 |
53,947 |
252,738 |
2012-02-28 |
25.53 |
25.67 |
25.23 |
25.33 |
67,148 |
246,610 |
2012-02-27 |
25.22 |
25.81 |
25.22 |
25.55 |
53,811 |
238,144 |
2012-02-24 |
24.84 |
25.27 |
24.72 |
25.22 |
59,046 |
231,113 |
2012-02-22 |
24.47 |
24.75 |
24.29 |
24.71 |
67,411 |
218,839 |
2012-02-21 |
23.84 |
24.5 |
23.81 |
24.47 |
27,031 |
208,320 |
2012-02-17 |
23.73 |
23.85 |
23.63 |
23.77 |
45,455 |
205,908 |
2012-02-16 |
24.4 |
24.81 |
24.25 |
24.59 |
62,557 |
104,794 |
2012-02-15 |
24.22 |
24.56 |
24.1 |
24.49 |
62,557 |
0 |
2012-02-14 |
24.48 |
24.55 |
24.07 |
24.25 |
46,279 |
137,563 |
More Historical Sugar Futures Prices