ICE US Sugar #11 c5

🏛️ usa →
16.00
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
2024-12-31 17.72 17.80 17.61 17.70 0.0M
2024-12-30 17.80 17.94 17.61 17.67 0.0M
2024-12-27 17.76 17.78 17.65 17.71 0.0M
2024-12-26 17.86 17.86 17.60 17.71 0.0M
2024-12-24 17.82 18.00 17.82 17.88 0.0M
2024-12-23 17.81 17.98 17.77 17.81 0.0M
2024-12-20 17.89 17.99 17.74 17.76 0.0M
2024-12-19 17.98 18.00 17.76 17.82 0.0M
2024-12-18 18.26 18.28 17.96 18.02 0.0M
2024-12-17 18.60 18.61 18.09 18.22 0.0M
2024-12-16 18.67 18.79 18.51 18.56 0.0M
2024-12-13 18.87 18.91 18.61 18.67 0.0M
2024-12-12 19.08 19.12 18.82 18.87 0.0M
2024-12-11 18.95 19.09 18.83 19.03 0.0M
2024-12-10 19.13 19.13 18.85 18.96 0.0M
2024-12-09 19.30 19.39 19.03 19.11 0.0M
2024-12-06 19.15 19.36 19.00 19.35 0.0M
2024-12-05 19.05 19.15 18.81 19.13 0.0M
2024-12-04 19.24 19.24 19.02 19.09 0.0M
2024-12-03 18.99 19.31 18.99 19.21 0.0M
2024-12-02 19.08 19.15 18.75 19.02 0.0M
2024-11-29 19.49 19.56 18.93 19.06 0.0M
2024-11-27 19.64 19.80 19.47 19.56 0.0M
2024-11-26 19.32 19.62 19.30 19.55 0.0M
2024-11-25 19.45 19.45 19.29 19.32 0.0M
2024-11-22 19.35 19.50 19.26 19.43 0.0M
2024-11-21 19.52 19.57 19.26 19.33 0.0M
2024-11-20 19.66 19.76 19.39 19.50 0.0M
2024-11-19 19.78 19.86 19.54 19.71 0.0M
2024-11-18 19.35 19.78 19.35 19.73 0.0M
2024-11-15 19.27 19.51 19.16 19.39 0.0M
2024-11-14 19.08 19.42 18.87 19.25 0.0M
2024-11-13 19.18 19.30 18.89 19.05 0.0M
2024-11-12 19.25 19.33 19.08 19.20 0.0M
2024-11-11 19.57 19.65 19.05 19.19 0.0M
2024-11-08 19.72 19.78 19.49 19.53 0.0M
2024-11-07 19.50 19.77 19.50 19.69 0.0M
2024-11-06 19.21 19.48 19.10 19.47 0.0M
2024-11-05 19.35 19.35 19.12 19.30 0.0M
2024-11-04 19.46 19.55 19.11 19.34 0.0M
2024-11-01 19.78 19.95 19.34 19.43 0.0M
2024-10-31 19.40 19.86 19.39 19.82 0.0M
2024-10-30 19.42 19.59 19.28 19.45 0.0M
2024-10-29 19.37 19.49 19.28 19.40 0.0M
2024-10-28 19.48 19.49 19.14 19.35 0.0M
2024-10-25 19.50 19.54 19.30 19.46 0.0M
2024-10-24 19.60 19.63 19.37 19.47 0.0M
2024-10-23 19.40 19.60 19.29 19.52 0.0M
2024-10-22 19.23 19.37 19.08 19.24 0.0M
2024-10-21 19.39 19.49 19.14 19.24 0.0M
2024-10-18 19.31 19.62 19.31 19.38 0.0M
2024-10-17 19.37 19.48 19.13 19.33 0.0M
2024-10-16 19.49 19.70 19.25 19.30 0.0M
2024-10-15 19.38 19.62 19.33 19.59 0.0M
2024-10-14 19.43 19.64 19.32 19.49 0.0M
2024-10-11 19.49 19.76 19.19 19.43 0.0M
2024-10-10 19.49 19.66 19.33 19.48 0.0M
2024-10-09 19.85 19.85 19.30 19.44 0.0M
2024-10-08 19.68 19.90 19.54 19.83 0.0M
2024-10-07 19.92 20.03 19.58 19.77 0.0M
2024-10-04 20.14 20.19 19.81 19.89 0.0M
2024-10-03 19.88 20.17 19.72 20.09 0.0M
2024-10-02 20.01 20.11 19.73 19.91 0.0M
2024-10-01 19.93 20.10 19.67 20.06 0.0M
2024-09-30 19.94 20.10 19.70 19.89 0.0M
2024-09-27 20.15 20.16 19.84 20.05 0.0M
2024-09-26 20.22 20.31 20.11 20.27 0.0M
2024-09-25 20.02 20.26 20.02 20.21 0.0M
2024-09-24 19.75 20.15 19.73 20.10 0.0M
2024-09-23 19.61 19.92 19.55 19.80 0.0M
2024-09-20 19.62 20.03 19.60 19.68 0.0M
2024-09-19 19.30 19.71 19.25 19.68 0.0M
2024-09-18 18.73 19.41 18.65 19.31 0.0M
2024-09-17 18.29 18.83 18.16 18.74 0.0M
2024-09-16 18.08 18.39 17.97 18.25 0.0M
2024-09-13 18.02 18.30 17.95 18.13 0.0M
2024-09-12 17.75 18.11 17.75 18.02 0.0M
2024-09-11 17.62 17.81 17.56 17.78 0.0M
2024-09-10 17.89 17.89 17.56 17.59 0.0M
2024-09-09 18.02 18.05 17.69 17.88 0.0M
2024-09-06 18.24 18.33 17.88 17.98 0.0M
2024-09-05 18.18 18.31 18.08 18.15 0.0M
2024-09-04 18.28 18.31 18.01 18.14 0.0M
2024-09-03 17.99 18.49 17.92 18.29 0.0M
2024-08-30 18.45 18.49 18.06 18.19 0.0M
2024-08-29 18.40 18.51 18.30 18.49 0.0M
2024-08-28 18.45 18.45 18.15 18.40 0.0M
2024-08-27 18.11 18.47 17.62 18.43 0.0M
2024-08-26 17.65 18.11 17.64 18.04 0.0M
2024-08-23 17.26 17.56 17.26 17.56 0.0M
2024-08-22 17.15 17.38 17.14 17.24 0.0M
2024-08-21 17.22 17.22 17.09 17.15 0.0M
2024-08-20 17.47 17.54 17.10 17.15 0.0M
2024-08-19 17.34 17.47 17.29 17.44 0.0M
2024-08-16 17.26 17.59 17.25 17.38 0.0M
2024-08-15 17.40 17.49 17.22 17.26 0.0M
2024-08-14 17.67 17.68 17.31 17.35 0.0M
2024-08-13 17.65 17.82 17.57 17.67 0.0M
2024-08-12 17.70 17.85 17.53 17.56 0.0M
2024-08-09 17.58 17.83 17.43 17.60 0.0M
2024-08-08 17.30 17.80 17.20 17.68 0.0M
2024-08-07 17.25 17.46 17.18 17.33 0.0M
2024-08-06 17.39 17.46 17.13 17.22 0.0M
2024-08-05 17.45 17.56 17.11 17.39 0.0M
2024-08-02 17.77 17.84 17.37 17.45 0.0M
2024-08-01 18.02 18.19 17.63 17.75 0.0M
2024-07-31 18.04 18.14 17.81 17.97 0.0M
2024-07-30 17.87 18.02 17.81 18.01 0.0M
2024-07-29 17.62 17.94 17.62 17.87 0.0M
2024-07-26 17.68 17.69 17.49 17.54 0.0M
2024-07-25 17.37 17.80 17.28 17.66 0.0M
2024-07-24 17.64 17.64 17.35 17.35 0.0M
2024-07-23 17.76 17.79 17.54 17.58 0.0M
2024-07-22 17.96 18.00 17.65 17.75 0.0M
2024-07-19 18.23 18.23 17.90 17.95 0.0M
2024-07-18 18.46 18.46 18.12 18.16 0.0M
2024-07-17 18.56 18.57 18.36 18.47 0.0M
2024-07-16 18.55 18.68 18.48 18.63 0.0M
2024-07-15 18.30 18.61 18.20 18.57 0.0M
2024-07-12 18.50 18.54 18.29 18.29 0.0M
2024-07-11 18.73 18.83 18.46 18.47 0.0M
2024-07-10 18.68 18.91 18.55 18.73 0.0M
2024-07-09 18.86 18.87 18.56 18.61 0.0M
2024-07-08 18.88 18.95 18.67 18.82 0.0M
2024-07-05 18.82 18.90 18.68 18.81 0.0M
2024-07-03 18.71 18.82 18.65 18.79 0.0M
2024-07-02 18.75 18.81 18.50 18.71 0.0M
2024-07-01 18.63 18.80 18.53 18.78 0.0M
2024-06-28 18.90 19.10 18.72 19.00 0.0M
2024-06-27 18.57 18.95 18.53 18.88 0.0M
2024-06-26 18.49 18.60 18.36 18.54 0.0M
2024-06-25 18.64 18.67 18.34 18.53 0.0M
2024-06-24 18.30 18.65 18.23 18.64 0.0M
2024-06-21 18.21 18.41 18.19 18.30 0.0M
2024-06-20 18.32 18.55 18.18 18.24 0.0M
2024-06-18 18.22 18.37 18.13 18.25 0.0M
2024-06-17 18.39 18.39 18.08 18.24 0.0M
2024-06-14 18.48 18.53 18.34 18.49 0.0M
2024-06-13 18.25 18.56 18.22 18.50 0.0M
2024-06-12 18.14 18.40 18.14 18.22 0.0M
2024-06-11 18.10 18.27 18.04 18.13 0.0M
2024-06-10 18.31 18.54 18.03 18.06 0.0M
2024-06-07 18.45 18.54 18.21 18.36 0.0M
2024-06-06 18.55 18.64 18.48 18.55 0.0M
2024-06-05 18.43 18.57 18.30 18.55 0.0M
2024-06-04 18.38 18.47 18.22 18.45 0.0M
2024-06-03 18.05 18.42 17.97 18.39 0.0M
2024-05-31 18.00 18.18 17.88 18.05 0.0M
2024-05-30 18.11 18.12 17.93 18.00 0.0M
2024-05-29 18.42 18.42 18.02 18.11 0.0M
2024-05-28 18.32 18.45 18.24 18.42 0.0M
2024-05-24 18.07 18.23 17.90 18.16 0.0M
2024-05-23 18.06 18.34 18.06 18.07 0.0M
2024-05-22 18.33 18.33 18.00 18.01 0.0M
2024-05-21 18.28 18.40 18.19 18.33 0.0M
2024-05-20 17.95 18.43 17.91 18.34 0.0M
2024-05-17 18.10 18.16 17.89 17.98 0.0M
2024-05-16 18.36 18.36 17.88 18.10 0.0M
2024-05-15 18.53 18.60 18.25 18.36 0.0M
2024-05-14 18.34 18.55 18.03 18.50 0.0M
2024-05-13 18.84 18.96 18.31 18.33 0.0M
2024-05-10 18.98 19.06 18.81 18.84 0.0M
2024-05-09 19.16 19.30 18.88 19.03 0.0M
2024-05-08 19.23 19.23 18.97 19.15 0.0M
2024-05-07 18.91 19.26 18.83 19.25 0.0M
2024-05-06 18.79 18.95 18.68 18.95 0.0M
2024-05-03 18.73 18.93 18.71 18.80 0.0M
2024-05-02 18.75 18.87 18.52 18.74 0.0M
2024-05-01 18.83 18.83 18.50 18.64 0.0M
2024-04-30 19.34 19.39 18.97 19.09 0.0M
2024-04-29 18.95 19.39 18.95 19.35 0.0M
2024-04-26 18.94 19.24 18.84 18.95 0.0M
2024-04-25 19.21 19.24 18.81 18.94 0.0M
2024-04-24 19.28 19.39 19.17 19.38 0.0M
2024-04-23 19.33 19.47 19.20 19.29 0.0M
2024-04-22 19.35 19.50 19.24 19.32 0.0M
2024-04-19 19.44 19.44 19.08 19.19 0.0M
2024-04-18 19.10 19.38 18.95 19.19 0.0M
2024-04-17 19.00 19.10 18.81 18.96 0.0M
2024-04-16 19.40 19.40 18.83 19.02 0.0M
2024-04-15 19.63 19.69 19.34 19.35 0.0M
2024-04-12 20.08 20.08 19.55 19.57 0.0M
2024-04-11 20.43 20.60 19.99 19.99 0.0M
2024-04-10 20.66 20.72 20.38 20.41 0.0M
2024-04-09 20.55 20.63 20.44 20.53 0.0M
2024-04-08 20.76 20.96 20.53 20.61 0.0M
2024-04-05 21.10 21.15 20.72 20.81 0.0M
2024-04-04 20.96 21.08 20.88 21.06 0.0M
2024-04-03 21.03 21.24 20.88 20.91 0.0M
2024-04-02 21.14 21.28 20.94 21.07 0.0M
2024-04-01 21.20 21.29 21.13 21.19 0.0M
2024-03-28 21.03 21.23 21.01 21.14 0.0M
2024-03-27 21.04 21.13 20.83 21.08 0.0M
2024-03-26 20.99 21.16 20.98 21.16 0.0M
2024-03-25 20.86 21.08 20.83 21.00 0.0M
2024-03-22 20.91 21.08 20.82 20.97 0.0M
2024-03-21 20.82 21.07 20.80 21.00 0.0M
2024-03-20 20.72 20.81 20.39 20.72 0.0M
2024-03-19 20.96 21.02 20.61 20.77 0.0M
2024-03-18 21.05 21.16 20.85 21.03 0.0M
2024-03-15 20.95 21.12 20.87 20.98 0.0M
2024-03-14 21.03 21.19 20.78 20.92 0.0M
2024-03-13 21.05 21.17 20.57 21.03 0.0M
2024-03-12 21.17 21.23 20.94 21.02 0.0M
2024-03-11 20.66 21.22 20.66 21.19 0.0M
2024-03-08 20.81 20.81 20.53 20.66 0.0M
2024-03-07 20.87 20.90 20.45 20.81 0.0M
2024-03-06 20.44 21.02 20.34 20.84 0.0M
2024-03-05 20.50 20.60 20.36 20.44 0.0M
2024-03-04 20.70 20.83 20.33 20.45 0.0M
2024-03-01 21.18 21.23 20.54 20.67 0.0M
2024-02-29 22.53 22.57 21.73 21.84 0.0M
2024-02-28 22.50 22.70 22.43 22.59 0.0M
2024-02-27 22.19 22.73 22.14 22.54 0.0M
2024-02-26 21.94 22.40 21.79 22.14 0.0M
2024-02-23 22.15 22.42 21.82 21.89 0.0M
2024-02-22 22.34 22.36 21.75 22.20 0.0M
2024-02-21 22.29 22.43 22.03 22.36 0.0M
2024-02-20 22.53 22.53 21.96 22.28 0.0M
2024-02-16 22.13 22.69 22.07 22.56 0.0M
2024-02-15 22.61 22.64 22.10 22.16 0.0M
2024-02-14 22.56 22.75 22.09 22.62 0.0M
2024-02-13 22.80 22.82 22.45 22.56 0.0M
2024-02-12 23.06 23.08 22.77 22.80 0.0M
2024-02-09 23.04 23.22 22.98 23.12 0.0M
2024-02-08 22.94 23.08 22.78 23.04 0.0M
2024-02-07 22.75 23.14 22.75 23.00 0.0M
2024-02-06 22.70 22.90 22.49 22.68 0.0M
2024-02-05 22.82 22.89 22.60 22.72 0.0M
2024-02-02 22.61 22.83 22.51 22.80 0.0M
2024-02-01 22.85 22.89 22.59 22.64 0.0M
2024-01-31 22.77 22.86 22.68 22.84 0.0M
2024-01-30 22.51 22.78 22.39 22.77 0.0M
2024-01-29 22.70 22.94 22.47 22.51 0.0M
2024-01-26 22.80 22.90 22.56 22.73 0.0M
2024-01-25 22.70 22.81 22.50 22.78 0.0M
2024-01-24 22.36 22.77 22.23 22.74 0.0M
2024-01-23 22.13 22.38 22.07 22.32 0.0M
2024-01-22 22.00 22.17 21.94 22.16 0.0M
2024-01-19 21.73 22.15 21.66 22.04 0.0M
2024-01-18 21.48 21.79 21.43 21.75 0.0M
2024-01-17 21.49 21.59 21.35 21.48 0.0M
2024-01-16 21.20 21.57 21.15 21.50 0.0M
2024-01-12 21.17 21.18 20.96 21.01 0.0M
2024-01-11 20.95 21.18 20.93 21.11 0.0M
2024-01-10 21.10 21.28 20.91 20.93 0.0M
2024-01-09 21.21 21.31 21.04 21.13 0.0M
2024-01-08 20.93 21.18 20.87 21.17 0.0M
2024-01-05 20.90 20.94 20.47 20.93 0.0M
2024-01-04 20.81 20.93 20.70 20.87 0.0M
2024-01-03 20.80 21.09 20.63 20.71 0.0M
2024-01-02 20.76 21.03 20.48 20.75 0.0M