Sugar Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2012-02-13 |
24.74 |
24.84 |
24.45 |
24.64 |
50,199 |
149,725 |
2012-02-10 |
24.55 |
24.73 |
24.17 |
24.67 |
55,905 |
156,361 |
2012-02-09 |
24.5 |
24.89 |
24.38 |
24.53 |
55,905 |
0 |
2012-02-08 |
24.47 |
24.77 |
24.25 |
24.48 |
60,928 |
184,947 |
2012-02-07 |
24.5 |
24.66 |
24.07 |
24.4 |
60,928 |
0 |
2012-02-06 |
23.94 |
24.59 |
23.94 |
24.5 |
48,276 |
0 |
2012-02-03 |
23.57 |
24.16 |
23.52 |
23.94 |
45,416 |
199,796 |
2012-02-02 |
23.66 |
23.8 |
23.41 |
23.48 |
45,416 |
0 |
2012-02-01 |
23.78 |
23.78 |
23.43 |
23.59 |
44,610 |
198,325 |
2012-01-31 |
24 |
24.21 |
23.61 |
23.64 |
44,610 |
0 |
2012-01-30 |
24.25 |
24.38 |
23.8 |
23.85 |
36,597 |
202,768 |
2012-01-27 |
24.7 |
24.83 |
24.15 |
24.21 |
36,033 |
206,198 |
2012-01-26 |
24.58 |
24.97 |
24.51 |
24.73 |
44,785 |
206,849 |
2012-01-25 |
24.83 |
24.98 |
24.39 |
24.51 |
43,866 |
211,658 |
2012-01-24 |
24.87 |
25.21 |
24.74 |
24.89 |
36,653 |
215,997 |
2012-01-23 |
24.92 |
25.07 |
24.73 |
24.96 |
53,923 |
212,287 |
2012-01-20 |
24.81 |
24.98 |
24.35 |
24.89 |
57,603 |
218,145 |
2012-01-19 |
24.01 |
24.88 |
24.01 |
24.61 |
57,603 |
0 |
2012-01-18 |
24 |
24.17 |
23.85 |
24 |
52,373 |
223,325 |
2012-01-17 |
23.97 |
24.22 |
23.52 |
23.86 |
59,615 |
225,464 |
2012-01-13 |
23.3 |
23.96 |
23.1 |
23.84 |
47,237 |
224,414 |
2012-01-12 |
23.79 |
23.85 |
23.17 |
23.27 |
47,237 |
0 |
2012-01-11 |
23.41 |
23.75 |
23.03 |
23.69 |
45,001 |
0 |
2012-01-10 |
23.39 |
23.48 |
23 |
23.32 |
47,246 |
220,595 |
2012-01-09 |
23.45 |
23.48 |
22.82 |
23.34 |
47,246 |
0 |
2012-01-06 |
23.2 |
23.55 |
23.05 |
23.29 |
70,309 |
218,137 |
2012-01-05 |
24.49 |
24.52 |
22.9 |
23.13 |
70,309 |
0 |
2012-01-04 |
24.46 |
24.65 |
24.16 |
24.42 |
60,831 |
223,726 |
2012-01-03 |
23.4 |
24.55 |
23.39 |
24.51 |
18,364 |
220,631 |
2011-12-30 |
23.4 |
23.4 |
23 |
23.3 |
18,022 |
219,630 |
More Historical Sugar Futures Prices