US Sugar #11

🏛️ usa →
15.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.40 20.43 20.01 20.04 0.0M
2022-12-29 20.23 20.44 20.13 20.29 0.0M
2022-12-28 20.27 20.49 20.10 20.16 0.0M
2022-12-27 20.98 20.99 20.23 20.32 0.0M
2022-12-23 20.95 21.18 20.81 20.98 0.0M
2022-12-22 20.75 21.03 20.60 20.89 0.1M
2022-12-21 20.65 20.99 20.60 20.75 0.0M
2022-12-20 20.15 20.70 20.14 20.58 0.1M
2022-12-19 20.10 20.43 20.03 20.14 0.1M
2022-12-16 19.88 20.29 19.80 20.09 0.1M
2022-12-15 20.28 20.73 19.86 19.98 0.1M
2022-12-14 19.66 20.41 19.59 20.29 0.1M
2022-12-13 19.47 19.83 19.31 19.76 0.1M
2022-12-12 19.68 19.71 19.31 19.38 0.1M
2022-12-09 19.73 19.87 19.56 19.60 0.0M
2022-12-08 19.57 19.85 19.52 19.68 0.1M
2022-12-07 19.45 19.54 19.27 19.48 0.0M
2022-12-06 19.54 19.68 19.36 19.39 0.0M
2022-12-05 19.55 19.94 19.52 19.55 0.1M
2022-12-02 19.66 19.68 19.35 19.48 0.0M
2022-12-01 19.70 19.73 19.41 19.62 0.0M
2022-11-30 19.52 19.94 19.49 19.63 0.1M
2022-11-29 19.52 19.78 19.06 19.53 0.1M
2022-11-28 19.25 19.45 19.05 19.38 0.1M
2022-11-25 19.78 19.83 19.28 19.33 0.1M
2022-11-23 19.74 19.78 19.45 19.55 0.0M
2022-11-22 19.94 20.07 19.68 19.74 0.1M
2022-11-21 19.98 20.00 19.73 19.86 0.1M
2022-11-18 19.60 20.34 19.59 20.05 0.1M
2022-11-17 20.11 20.20 19.68 19.73 0.1M
2022-11-16 20.30 20.48 20.22 20.27 0.1M
2022-11-15 19.86 20.33 19.74 20.29 0.1M
2022-11-14 19.59 19.98 19.50 19.83 0.1M
2022-11-11 19.45 19.85 19.44 19.64 0.1M
2022-11-10 19.26 19.43 19.08 19.41 0.1M
2022-11-09 18.95 19.43 18.85 19.38 0.1M
2022-11-08 18.70 19.03 18.59 19.00 0.1M
2022-11-07 18.50 18.80 18.41 18.68 0.1M
2022-11-04 18.50 18.82 18.48 18.71 0.1M
2022-11-03 18.35 18.49 18.20 18.47 0.0M
2022-11-02 18.45 18.49 18.15 18.47 0.1M
2022-11-01 18.05 18.50 18.05 18.43 0.1M
2022-10-31 17.70 18.00 17.67 17.97 0.1M
2022-10-28 17.72 17.73 17.55 17.58 0.1M
2022-10-27 17.88 17.93 17.69 17.71 0.1M
2022-10-26 18.10 18.11 17.85 17.86 0.1M
2022-10-25 18.16 18.20 18.06 18.11 0.0M
2022-10-24 18.32 18.37 18.10 18.13 0.1M
2022-10-21 18.38 18.57 18.26 18.38 0.0M
2022-10-20 18.64 18.66 18.36 18.39 0.0M
2022-10-19 18.73 18.73 18.45 18.65 0.1M
2022-10-18 18.77 18.77 18.53 18.67 0.1M
2022-10-17 18.81 18.92 18.67 18.77 0.1M
2022-10-14 18.83 18.90 18.75 18.84 0.0M
2022-10-13 18.69 18.83 18.41 18.81 0.1M
2022-10-12 18.74 18.94 18.57 18.68 0.1M
2022-10-11 18.59 18.75 18.35 18.74 0.1M
2022-10-10 18.68 18.78 18.53 18.61 0.1M
2022-10-07 18.31 18.73 18.31 18.68 0.1M
2022-10-06 17.97 18.50 17.95 18.46 0.1M
2022-10-05 17.95 18.10 17.89 17.95 0.1M
2022-10-04 17.52 17.99 17.41 17.91 0.1M
2022-10-03 17.79 17.83 17.36 17.42 0.1M
2022-09-30 18.50 18.60 18.26 18.42 0.0M
2022-09-29 18.27 18.48 18.22 18.44 0.0M
2022-09-28 18.23 18.48 18.10 18.29 0.0M
2022-09-27 18.42 18.67 18.15 18.19 0.0M
2022-09-26 18.26 18.75 18.15 18.35 0.0M
2022-09-23 18.50 18.55 18.04 18.28 0.0M
2022-09-22 18.20 18.52 18.20 18.49 0.0M
2022-09-21 18.25 18.35 18.08 18.22 0.0M
2022-09-20 17.81 18.26 17.66 18.19 0.0M
2022-09-19 17.89 17.91 17.50 17.69 0.0M
2022-09-16 18.18 18.21 17.87 17.88 0.1M
2022-09-15 18.36 18.38 18.16 18.18 0.1M
2022-09-14 18.40 18.55 18.24 18.27 0.1M
2022-09-13 18.40 18.59 18.22 18.38 0.1M
2022-09-12 18.26 18.52 18.13 18.35 0.1M
2022-09-09 18.01 18.26 17.93 18.22 0.2M
2022-09-08 18.05 18.24 17.85 17.93 0.1M
2022-09-07 17.98 18.34 17.92 18.05 0.1M
2022-09-06 18.24 18.28 17.93 17.98 0.1M
2022-09-02 18.06 18.32 18.03 18.15 0.1M
2022-09-01 17.86 18.07 17.75 17.99 0.1M
2022-08-31 18.21 18.25 17.85 17.89 0.1M
2022-08-30 18.44 18.52 18.06 18.10 0.0M
2022-08-29 18.47 18.51 18.21 18.44 0.0M
2022-08-26 17.91 18.49 17.85 18.47 0.1M
2022-08-25 18.09 18.19 17.71 17.90 0.1M
2022-08-24 17.93 18.24 17.90 18.04 0.0M
2022-08-23 18.00 18.04 17.80 17.89 0.0M
2022-08-22 17.94 18.09 17.74 17.94 0.0M
2022-08-19 17.78 18.20 17.61 18.09 0.1M
2022-08-18 18.28 18.28 17.75 17.77 0.1M
2022-08-17 18.26 18.43 18.14 18.24 0.0M
2022-08-16 18.50 18.54 18.22 18.27 0.0M
2022-08-15 18.56 18.70 18.43 18.54 0.0M
2022-08-12 18.49 18.65 18.39 18.60 0.0M
2022-08-11 18.28 18.50 18.18 18.49 0.1M
2022-08-10 17.98 18.40 17.96 18.28 0.1M
2022-08-09 17.93 18.07 17.75 17.98 0.0M
2022-08-08 17.96 18.14 17.79 17.96 0.0M
2022-08-05 17.66 17.98 17.58 17.94 0.0M
2022-08-04 17.63 17.86 17.53 17.55 0.0M
2022-08-03 17.61 18.03 17.50 17.77 0.1M
2022-08-02 17.67 17.78 17.36 17.69 0.0M
2022-08-01 17.58 17.65 17.20 17.60 0.1M
2022-07-29 17.81 17.89 17.52 17.54 0.0M
2022-07-28 17.55 17.97 17.49 17.72 0.1M
2022-07-27 17.51 17.62 17.32 17.40 0.1M
2022-07-26 17.58 17.82 17.35 17.47 0.1M
2022-07-25 17.86 17.89 17.44 17.47 0.1M
2022-07-22 18.42 18.43 17.87 17.89 0.1M
2022-07-21 18.70 18.74 18.26 18.35 0.1M
2022-07-20 18.87 18.94 18.63 18.67 0.0M
2022-07-19 19.31 19.39 18.80 18.84 0.1M
2022-07-18 19.27 19.59 19.24 19.41 0.1M
2022-07-15 18.97 19.38 18.93 19.25 0.1M
2022-07-14 19.14 19.19 18.82 18.97 0.0M
2022-07-13 18.69 19.20 18.69 19.14 0.1M
2022-07-12 18.80 18.90 18.60 18.69 0.0M
2022-07-11 19.05 19.12 18.84 18.86 0.1M
2022-07-08 18.49 19.15 18.45 19.02 0.1M
2022-07-07 18.04 18.59 17.98 18.52 0.1M
2022-07-06 17.90 18.03 17.75 17.99 0.1M
2022-07-05 18.20 18.29 17.71 17.80 0.1M
2022-07-01 18.45 18.54 18.06 18.07 0.1M
2022-06-30 18.52 18.91 18.52 18.83 0.0M
2022-06-29 18.56 18.64 18.31 18.55 0.0M
2022-06-28 18.49 18.63 18.38 18.53 0.0M
2022-06-27 18.39 18.55 18.20 18.30 0.0M
2022-06-24 18.39 18.43 18.23 18.37 0.0M
2022-06-23 18.42 18.55 18.32 18.38 0.0M
2022-06-22 18.60 18.60 18.42 18.45 0.0M
2022-06-21 18.60 19.00 18.60 18.66 0.0M
2022-06-17 18.72 18.96 18.57 18.60 0.0M
2022-06-16 18.53 18.64 18.39 18.58 0.1M
2022-06-15 18.66 18.73 18.38 18.46 0.1M
2022-06-14 18.71 18.86 18.58 18.70 0.1M
2022-06-13 18.80 18.81 18.61 18.71 0.1M
2022-06-10 19.30 19.35 18.84 18.87 0.1M
2022-06-09 18.99 19.45 18.82 19.29 0.1M
2022-06-08 18.97 19.17 18.84 18.98 0.1M
2022-06-07 19.40 19.41 18.94 18.97 0.1M
2022-06-06 19.45 19.76 19.45 19.56 0.1M
2022-06-03 19.35 19.42 19.25 19.29 0.0M
2022-06-02 19.38 19.59 19.23 19.35 0.1M
2022-06-01 19.40 19.68 19.28 19.44 0.0M
2022-05-31 19.80 19.92 19.33 19.40 0.1M
2022-05-27 19.51 19.73 19.40 19.61 0.0M
2022-05-26 19.40 19.62 19.27 19.54 0.0M
2022-05-25 19.82 19.93 19.54 19.68 0.0M
2022-05-24 19.70 19.99 19.45 19.75 0.1M
2022-05-23 20.05 20.09 19.72 19.77 0.0M
2022-05-20 19.82 20.10 19.73 19.95 0.0M
2022-05-19 19.76 19.88 19.51 19.77 0.0M
2022-05-18 19.95 20.13 19.74 19.83 0.1M
2022-05-17 19.66 20.24 19.57 20.00 0.1M
2022-05-16 19.70 19.70 19.28 19.68 0.1M
2022-05-13 18.72 19.20 18.68 19.17 0.1M
2022-05-12 18.47 18.71 18.30 18.64 0.1M
2022-05-11 18.62 18.73 18.44 18.55 0.0M
2022-05-10 18.65 18.77 18.51 18.54 0.0M
2022-05-09 19.00 19.03 18.56 18.66 0.1M
2022-05-06 18.84 19.21 18.57 19.16 0.1M
2022-05-05 18.74 18.88 18.61 18.78 0.0M
2022-05-04 18.70 18.91 18.54 18.62 0.1M
2022-05-03 18.85 18.92 18.59 18.62 0.1M
2022-05-02 19.07 19.10 18.69 18.85 0.0M
2022-04-29 19.43 19.55 19.35 19.35 0.0M
2022-04-28 19.06 19.47 18.94 19.42 0.0M
2022-04-27 18.99 19.40 18.80 19.02 0.0M
2022-04-26 19.02 19.19 18.90 18.99 0.0M
2022-04-25 19.15 19.15 18.87 18.95 0.0M
2022-04-22 19.80 19.85 19.21 19.24 0.0M
2022-04-21 19.70 19.94 19.57 19.87 0.0M
2022-04-20 19.80 19.85 19.61 19.62 0.0M
2022-04-19 20.20 20.21 19.72 19.74 0.0M
2022-04-18 20.14 20.32 19.98 20.26 0.0M
2022-04-14 20.15 20.35 19.91 20.06 0.0M
2022-04-13 20.22 20.51 20.02 20.10 0.1M
2022-04-12 20.39 20.48 20.16 20.22 0.1M
2022-04-11 20.33 20.37 20.06 20.31 0.1M
2022-04-08 19.93 20.45 19.84 20.41 0.1M
2022-04-07 19.60 20.04 19.59 19.84 0.1M
2022-04-06 19.70 19.76 19.45 19.59 0.1M
2022-04-05 19.71 19.81 19.54 19.65 0.1M
2022-04-04 19.37 19.77 19.37 19.61 0.1M
2022-04-01 19.42 19.52 19.25 19.37 0.1M
2022-03-31 19.31 19.54 19.24 19.49 0.0M
2022-03-30 19.23 19.59 19.20 19.47 0.0M
2022-03-29 19.59 19.60 18.84 19.11 0.1M