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
2023-12-29 21.76 21.88 20.33 20.58 0.1M
2023-12-28 20.51 21.91 20.46 21.76 0.1M
2023-12-27 20.57 20.93 20.15 20.60 0.0M
2023-12-26 20.60 20.77 20.03 20.53 0.0M
2023-12-22 20.38 21.08 20.23 20.62 0.0M
2023-12-21 20.80 20.83 20.12 20.24 0.1M
2023-12-20 21.39 21.67 20.81 20.92 0.1M
2023-12-19 21.40 21.62 20.85 21.43 0.1M
2023-12-18 21.98 21.99 21.25 21.31 0.1M
2023-12-15 22.30 22.59 21.75 21.99 0.1M
2023-12-14 21.97 22.31 21.16 22.18 0.1M
2023-12-13 22.56 23.12 21.82 21.97 0.1M
2023-12-12 22.47 22.66 21.48 22.59 0.1M
2023-12-11 23.44 23.49 22.17 22.47 0.1M
2023-12-08 23.10 23.60 23.10 23.36 0.1M
2023-12-07 23.39 23.93 22.80 23.03 0.1M
2023-12-06 24.92 24.92 22.94 23.00 0.2M
2023-12-05 25.90 25.90 24.81 24.96 0.1M
2023-12-04 25.06 25.98 24.58 25.81 0.1M
2023-12-01 26.15 26.17 24.95 25.09 0.2M
2023-11-30 26.83 26.85 25.90 26.04 0.1M
2023-11-29 27.04 27.12 26.80 26.86 0.0M
2023-11-28 27.17 27.25 26.80 26.99 0.1M
2023-11-27 26.98 27.30 26.80 27.20 0.1M
2023-11-24 27.28 27.38 26.81 26.98 0.1M
2023-11-22 27.77 27.77 27.16 27.22 0.1M
2023-11-21 27.64 27.78 27.48 27.75 0.0M
2023-11-20 27.23 27.60 27.07 27.56 0.0M
2023-11-17 27.15 27.32 27.00 27.18 0.0M
2023-11-16 27.10 27.42 27.01 27.19 0.0M
2023-11-15 27.20 27.37 27.02 27.15 0.1M
2023-11-14 27.71 27.81 27.13 27.18 0.1M
2023-11-13 27.30 27.75 27.16 27.71 0.0M
2023-11-10 27.75 27.87 27.20 27.29 0.1M
2023-11-09 27.25 27.92 27.20 27.78 0.0M
2023-11-08 27.57 27.58 27.18 27.21 0.1M
2023-11-07 27.92 28.14 27.52 27.59 0.1M
2023-11-06 27.65 28.08 27.59 27.95 0.1M
2023-11-03 27.56 27.83 27.33 27.77 0.0M
2023-11-02 27.56 27.72 27.10 27.48 0.0M
2023-11-01 27.16 27.69 27.13 27.51 0.1M
2023-10-31 26.83 27.15 26.69 27.09 0.0M
2023-10-30 27.50 27.53 26.65 26.75 0.1M
2023-10-27 27.04 27.50 27.00 27.34 0.0M
2023-10-26 27.67 27.79 27.00 27.04 0.0M
2023-10-25 27.60 28.00 27.28 27.63 0.1M
2023-10-24 27.55 27.75 27.32 27.53 0.0M
2023-10-23 26.85 27.58 26.49 27.48 0.1M
2023-10-20 27.24 27.25 26.80 26.85 0.0M
2023-10-19 27.36 27.41 26.85 27.29 0.0M
2023-10-18 27.56 27.67 27.17 27.48 0.1M
2023-10-17 26.99 27.57 26.96 27.49 0.1M
2023-10-16 27.09 27.10 26.80 27.05 0.0M
2023-10-13 26.44 27.18 26.35 27.03 0.1M
2023-10-12 26.40 26.75 26.25 26.35 0.1M
2023-10-11 27.05 27.18 26.30 26.40 0.1M
2023-10-10 27.17 27.24 26.78 27.05 0.1M
2023-10-09 26.86 27.28 26.68 27.18 0.1M
2023-10-06 26.30 26.83 26.13 26.74 0.1M
2023-10-05 25.93 26.41 25.77 26.16 0.0M
2023-10-04 25.67 26.27 25.28 25.93 0.1M
2023-10-03 26.33 26.44 25.59 25.67 0.1M
2023-10-02 26.54 26.79 26.25 26.35 0.1M
2023-09-29 26.77 26.80 26.20 26.27 0.0M
2023-09-28 26.24 26.85 25.95 26.73 0.0M
2023-09-27 26.14 26.41 25.96 26.13 0.0M
2023-09-26 26.25 26.50 25.97 26.02 0.0M
2023-09-25 27.00 27.02 26.23 26.31 0.0M
2023-09-22 26.90 27.27 26.71 26.97 0.0M
2023-09-21 26.78 26.99 26.56 26.93 0.0M
2023-09-20 27.28 27.32 26.66 26.79 0.0M
2023-09-19 27.10 27.62 27.02 27.44 0.0M
2023-09-18 26.83 27.26 26.45 27.11 0.1M
2023-09-15 26.93 27.59 26.76 26.91 0.1M
2023-09-14 26.70 27.14 26.61 26.98 0.1M
2023-09-13 26.75 26.90 26.44 26.54 0.1M
2023-09-12 26.36 27.26 26.09 26.83 0.1M
2023-09-11 26.34 26.49 25.96 26.40 0.1M
2023-09-08 26.87 27.10 26.11 26.31 0.1M
2023-09-07 26.21 26.89 25.94 26.68 0.1M
2023-09-06 26.56 26.90 25.99 26.22 0.1M
2023-09-05 25.82 26.94 25.66 26.65 0.1M
2023-09-01 25.11 25.87 25.05 25.81 0.1M
2023-08-31 25.31 25.63 25.02 25.06 0.1M
2023-08-30 25.39 25.90 25.23 25.34 0.1M
2023-08-29 25.53 25.68 25.22 25.45 0.1M
2023-08-28 24.90 25.64 24.78 25.57 0.1M
2023-08-25 24.29 24.89 24.10 24.83 0.1M
2023-08-24 23.99 24.37 23.64 24.29 0.1M
2023-08-23 23.34 24.23 23.08 23.85 0.1M
2023-08-22 23.48 23.71 23.31 23.40 0.1M
2023-08-21 23.80 24.16 23.38 23.40 0.1M
2023-08-18 24.00 24.03 23.67 23.76 0.1M
2023-08-17 24.25 24.74 23.94 24.00 0.1M
2023-08-16 23.77 24.30 23.63 24.19 0.0M
2023-08-15 24.03 24.28 23.70 23.77 0.0M
2023-08-14 24.30 24.41 23.93 24.05 0.0M
2023-08-11 23.99 24.42 23.72 24.33 0.0M
2023-08-10 23.85 24.20 23.66 23.95 0.1M
2023-08-09 23.65 23.80 23.47 23.71 0.0M
2023-08-08 23.70 23.71 23.29 23.45 0.1M
2023-08-07 23.69 24.03 23.40 23.74 0.0M
2023-08-04 24.07 24.11 23.57 23.69 0.0M
2023-08-03 24.21 24.42 23.71 24.02 0.1M
2023-08-02 24.39 24.61 24.09 24.20 0.0M
2023-08-01 24.11 24.57 23.99 24.39 0.0M
2023-07-31 23.95 24.19 23.84 24.11 0.0M
2023-07-28 24.40 24.43 23.87 23.92 0.0M
2023-07-27 24.42 24.58 24.02 24.43 0.0M
2023-07-26 24.65 24.81 24.15 24.39 0.1M
2023-07-25 24.88 24.88 24.54 24.69 0.0M
2023-07-24 25.00 25.30 24.84 24.92 0.1M
2023-07-21 24.55 25.10 24.34 25.01 0.1M
2023-07-20 24.30 24.70 24.16 24.67 0.1M
2023-07-19 23.86 24.37 23.70 24.21 0.0M
2023-07-18 23.71 24.06 23.59 23.86 0.0M
2023-07-17 24.36 24.39 23.64 23.80 0.0M
2023-07-14 24.08 24.40 24.01 24.32 0.0M
2023-07-13 23.91 24.25 23.76 24.01 0.0M
2023-07-12 23.53 24.00 23.31 23.91 0.1M
2023-07-11 23.47 23.71 23.16 23.53 0.0M
2023-07-10 23.48 23.50 23.20 23.44 0.0M
2023-07-07 23.15 23.83 23.11 23.53 0.0M
2023-07-06 23.50 23.58 23.20 23.25 0.0M
2023-07-05 23.40 23.72 23.06 23.53 0.1M
2023-07-03 22.87 23.61 22.78 23.32 0.1M
2023-06-30 22.30 22.96 22.28 22.89 0.0M
2023-06-29 22.63 22.63 21.81 22.07 0.0M
2023-06-28 23.28 23.29 22.46 22.57 0.0M
2023-06-27 23.72 23.83 22.86 23.03 0.0M
2023-06-26 24.53 24.74 23.67 23.72 0.0M
2023-06-23 24.96 24.98 24.13 24.18 0.0M
2023-06-22 25.89 25.89 24.90 24.93 0.1M
2023-06-21 26.25 26.38 25.83 25.88 0.1M
2023-06-20 26.25 26.48 25.93 26.22 0.1M
2023-06-16 26.07 26.49 25.96 26.43 0.1M
2023-06-15 25.84 26.41 25.60 26.00 0.1M
2023-06-14 25.19 25.88 25.12 25.84 0.1M
2023-06-13 25.46 25.63 25.03 25.16 0.1M
2023-06-12 25.38 26.00 25.22 25.47 0.1M
2023-06-09 25.70 26.15 25.35 25.38 0.1M
2023-06-08 24.49 25.68 24.42 25.48 0.1M
2023-06-07 24.68 24.89 24.38 24.50 0.1M
2023-06-06 24.44 24.75 24.23 24.58 0.1M
2023-06-05 24.85 25.08 24.33 24.40 0.1M
2023-06-02 24.88 24.88 24.57 24.73 0.1M
2023-06-01 25.10 25.40 24.74 24.88 0.1M
2023-05-31 25.30 25.44 25.02 25.06 0.1M
2023-05-30 25.38 25.83 25.19 25.33 0.1M
2023-05-26 24.95 25.64 24.71 25.37 0.1M
2023-05-25 25.40 25.45 24.61 24.83 0.1M
2023-05-24 25.77 25.93 25.46 25.49 0.1M
2023-05-23 25.99 26.22 25.77 25.81 0.1M
2023-05-22 25.75 26.05 25.58 25.99 0.0M
2023-05-19 25.65 26.09 25.59 25.78 0.0M
2023-05-18 25.88 25.97 25.46 25.61 0.1M
2023-05-17 26.14 26.15 25.80 25.91 0.0M
2023-05-16 26.26 26.63 26.01 26.07 0.1M
2023-05-15 26.30 26.43 25.83 26.29 0.0M
2023-05-12 26.07 26.39 26.00 26.22 0.0M
2023-05-11 26.62 26.74 25.99 26.02 0.1M
2023-05-10 26.17 26.74 26.01 26.66 0.1M
2023-05-09 26.06 26.43 25.93 26.19 0.1M
2023-05-08 26.42 26.48 26.01 26.09 0.0M
2023-05-05 25.60 26.45 25.59 26.32 0.1M
2023-05-04 25.17 25.66 24.95 25.52 0.0M
2023-05-03 25.08 25.44 24.88 25.17 0.1M
2023-05-02 25.50 26.06 25.07 25.14 0.1M
2023-05-01 26.39 26.48 25.43 25.54 0.1M
2023-04-28 27.00 27.05 26.50 26.99 0.0M
2023-04-27 26.41 27.41 26.27 26.99 0.0M
2023-04-26 26.70 27.07 26.37 26.51 0.0M
2023-04-25 25.90 26.87 25.59 26.65 0.0M
2023-04-24 24.77 25.99 24.60 25.91 0.0M
2023-04-21 25.62 25.62 24.67 24.83 0.0M
2023-04-20 24.26 25.37 24.19 25.25 0.0M
2023-04-19 24.46 24.90 24.30 24.37 0.0M
2023-04-18 24.44 24.69 24.10 24.54 0.0M
2023-04-17 24.25 24.50 24.12 24.44 0.1M
2023-04-14 23.92 24.27 23.75 24.10 0.1M
2023-04-13 24.00 24.70 23.90 24.04 0.1M
2023-04-12 24.65 24.85 23.92 24.05 0.1M
2023-04-11 23.73 24.45 23.62 24.37 0.2M
2023-04-10 23.56 23.82 23.44 23.56 0.1M
2023-04-06 23.01 23.68 22.71 23.61 0.1M
2023-04-05 22.48 23.01 22.41 22.95 0.1M
2023-04-04 22.25 22.60 22.22 22.47 0.1M
2023-04-03 22.35 22.63 22.19 22.40 0.1M
2023-03-31 21.99 22.36 21.78 22.25 0.1M
2023-03-30 21.30 22.00 21.30 21.96 0.1M
2023-03-29 21.38 21.42 21.05 21.25 0.1M
2023-03-28 20.99 21.45 20.96 21.31 0.1M
2023-03-27 20.91 21.15 20.74 20.93 0.0M
2023-03-24 20.97 20.99 20.65 20.82 0.1M
2023-03-23 21.15 21.34 20.81 20.89 0.1M
2023-03-22 20.85 21.38 20.78 21.14 0.1M
2023-03-21 20.60 20.92 20.49 20.80 0.0M
2023-03-20 20.50 20.69 20.42 20.48 0.0M
2023-03-17 20.79 20.94 20.53 20.67 0.0M
2023-03-16 20.61 20.85 20.35 20.76 0.1M
2023-03-15 20.64 20.70 20.39 20.50 0.1M
2023-03-14 20.86 21.02 20.65 20.68 0.1M
2023-03-13 21.23 21.27 20.70 20.80 0.1M
2023-03-10 21.04 21.22 20.66 21.16 0.1M
2023-03-09 20.82 21.33 20.71 21.15 0.1M
2023-03-08 21.00 21.03 20.77 20.88 0.0M
2023-03-07 20.87 21.25 20.81 21.02 0.1M
2023-03-06 20.93 20.96 20.63 20.87 0.1M
2023-03-03 20.35 21.04 20.32 20.92 0.1M
2023-03-02 20.57 20.62 20.20 20.31 0.0M
2023-03-01 20.09 20.65 20.04 20.57 0.1M
2023-02-28 22.11 22.36 22.00 22.08 0.0M
2023-02-27 21.37 22.14 21.27 22.09 0.0M
2023-02-24 21.70 21.78 21.23 21.28 0.0M
2023-02-23 21.34 21.70 21.28 21.58 0.0M
2023-02-22 21.36 21.49 21.25 21.29 0.0M
2023-02-21 21.50 21.71 21.31 21.33 0.0M
2023-02-17 21.45 21.69 21.35 21.41 0.0M
2023-02-16 21.48 21.65 21.27 21.45 0.0M
2023-02-15 21.48 21.50 21.25 21.38 0.1M
2023-02-14 21.27 21.60 21.18 21.57 0.0M
2023-02-13 21.57 21.66 21.12 21.20 0.1M
2023-02-10 21.49 21.89 21.26 21.58 0.1M
2023-02-09 21.29 21.73 21.24 21.45 0.1M
2023-02-08 20.84 21.29 20.65 21.20 0.1M
2023-02-07 20.78 21.05 20.50 20.84 0.1M
2023-02-06 21.25 21.37 20.58 20.66 0.1M
2023-02-03 21.69 21.71 21.18 21.24 0.1M
2023-02-02 21.36 21.77 21.30 21.66 0.1M
2023-02-01 21.80 21.86 21.33 21.37 0.1M
2023-01-31 21.25 21.82 21.17 21.76 0.1M
2023-01-30 21.01 21.33 20.89 21.21 0.1M
2023-01-27 20.76 21.03 20.55 20.96 0.1M
2023-01-26 20.08 20.85 20.07 20.68 0.1M
2023-01-25 19.93 20.15 19.73 20.11 0.1M
2023-01-24 19.70 19.94 19.57 19.88 0.1M
2023-01-23 19.63 19.92 19.60 19.70 0.1M
2023-01-20 19.76 19.82 19.50 19.72 0.0M
2023-01-19 19.80 19.99 19.58 19.68 0.1M
2023-01-18 20.09 20.25 19.68 19.82 0.1M
2023-01-17 19.84 20.19 19.68 20.14 0.1M
2023-01-13 19.63 19.81 19.46 19.73 0.0M
2023-01-12 19.65 19.81 19.45 19.59 0.0M
2023-01-11 19.55 20.04 19.54 19.65 0.1M
2023-01-10 19.17 19.83 19.13 19.64 0.1M
2023-01-09 19.02 19.28 18.92 19.17 0.1M
2023-01-06 19.38 19.38 18.94 18.96 0.1M
2023-01-05 19.60 19.63 19.32 19.34 0.1M
2023-01-04 19.70 19.71 19.51 19.54 0.1M
2023-01-03 20.00 20.02 19.64 19.70 0.1M