Sugar #11 Jul 22 (SB=F)

ICE Futures - ICE Futures Delayed Price. Currency in USX

Add to watchlist

19.98

+0.03

(+0.15%)

As of 12:59PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USX

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2022	19.70	19.99	19.45	19.75	19.75	49,992
May 23, 2022	20.05	20.09	19.72	19.77	19.77	49,992
May 22, 2022	-	-	-	-	-	-
May 20, 2022	19.82	20.10	19.73	19.95	19.95	40,443
May 19, 2022	19.76	19.88	19.51	19.77	19.77	47,688
May 18, 2022	19.95	20.13	19.74	19.83	19.83	58,651
May 17, 2022	19.66	20.24	19.57	20.00	20.00	87,598
May 16, 2022	19.70	19.70	19.28	19.68	19.68	75,149
May 15, 2022	-	-	-	-	-	-
May 13, 2022	18.72	19.20	18.68	19.17	19.17	63,360
May 12, 2022	18.47	18.71	18.30	18.64	18.64	58,506
May 11, 2022	18.62	18.73	18.44	18.55	18.55	48,897
May 10, 2022	18.65	18.77	18.51	18.54	18.54	47,293
May 09, 2022	19.00	19.03	18.56	18.66	18.66	54,426
May 08, 2022	-	-	-	-	-	-
May 06, 2022	18.84	19.21	18.57	19.16	19.16	59,754
May 05, 2022	18.74	18.88	18.61	18.78	18.78	47,630
May 04, 2022	18.70	18.91	18.54	18.62	18.62	57,012
May 03, 2022	18.85	18.92	18.59	18.62	18.62	51,401
May 02, 2022	19.07	19.10	18.69	18.85	18.85	47,975
May 01, 2022	-	-	-	-	-	-
Apr 29, 2022	19.43	19.55	19.35	19.35	19.35	43,057
Apr 28, 2022	19.06	19.47	18.94	19.42	19.42	24,491
Apr 27, 2022	18.99	19.40	18.80	19.02	19.02	19,224
Apr 26, 2022	19.02	19.19	18.90	18.99	18.99	29,805
Apr 25, 2022	19.15	19.15	18.87	18.95	18.95	27,410
Apr 24, 2022	-	-	-	-	-	-
Apr 22, 2022	19.80	19.85	19.21	19.24	19.24	30,864
Apr 21, 2022	19.70	19.94	19.57	19.87	19.87	35,392
Apr 20, 2022	19.80	19.85	19.61	19.62	19.62	30,966
Apr 19, 2022	20.20	20.21	19.72	19.74	19.74	49,261
Apr 18, 2022	20.14	20.32	19.98	20.26	20.26	45,144
Apr 17, 2022	-	-	-	-	-	-
Apr 14, 2022	20.15	20.35	19.91	20.06	20.06	49,299
Apr 13, 2022	20.22	20.51	20.02	20.10	20.10	90,252
Apr 12, 2022	20.39	20.48	20.16	20.22	20.22	126,564
Apr 11, 2022	20.33	20.37	20.06	20.31	20.31	109,509
Apr 10, 2022	-	-	-	-	-	-
Apr 08, 2022	19.93	20.45	19.84	20.41	20.41	128,035
Apr 07, 2022	19.60	20.04	19.59	19.84	19.84	114,819
Apr 06, 2022	19.70	19.76	19.45	19.59	19.59	68,330
Apr 05, 2022	19.71	19.81	19.54	19.65	19.65	50,767
Apr 04, 2022	19.37	19.77	19.37	19.61	19.61	62,237
Apr 03, 2022	-	-	-	-	-	-
Apr 01, 2022	19.42	19.52	19.25	19.37	19.37	52,106
Mar 31, 2022	19.31	19.54	19.24	19.49	19.49	44,984
Mar 30, 2022	19.23	19.59	19.20	19.47	19.47	45,835
Mar 29, 2022	19.59	19.60	18.84	19.11	19.11	78,670
Mar 28, 2022	19.52	19.64	19.37	19.59	19.59	43,447
Mar 27, 2022	-	-	-	-	-	-
Mar 25, 2022	19.31	19.65	19.21	19.61	19.61	46,716
Mar 24, 2022	19.21	19.50	19.20	19.26	19.26	38,144
Mar 23, 2022	19.15	19.37	19.03	19.24	19.24	30,221
Mar 22, 2022	19.33	19.33	19.12	19.15	19.15	32,125
Mar 21, 2022	19.00	19.34	18.98	19.28	19.28	36,339
Mar 20, 2022	-	-	-	-	-	-
Mar 18, 2022	18.74	19.00	18.57	18.93	18.93	28,288
Mar 17, 2022	18.62	18.97	18.56	18.69	18.69	31,327
Mar 16, 2022	18.80	18.85	18.51	18.56	18.56	32,292
Mar 15, 2022	18.85	18.90	18.57	18.73	18.73	57,424
Mar 14, 2022	19.20	19.20	19.00	19.13	19.13	36,322
Mar 13, 2022	-	-	-	-	-	-
Mar 11, 2022	19.12	19.29	18.87	19.24	19.24	45,904
Mar 10, 2022	19.02	19.59	18.96	19.10	19.10	81,535
Mar 09, 2022	19.43	19.63	18.91	18.94	18.94	75,186
Mar 08, 2022	19.20	19.73	19.01	19.43	19.43	68,661
Mar 07, 2022	19.58	19.89	19.22	19.27	19.27	100,176
Mar 06, 2022	-	-	-	-	-	-
Mar 04, 2022	18.90	19.48	18.81	19.35	19.35	101,322
Mar 03, 2022	18.65	18.98	18.45	18.93	18.93	75,753
Mar 02, 2022	18.50	18.67	18.28	18.64	18.64	72,440
Mar 01, 2022	17.72	18.43	17.70	18.34	18.34	80,074
Feb 28, 2022	18.19	18.19	17.84	18.00	18.00	43,427
Feb 27, 2022	-	-	-	-	-	-
Feb 25, 2022	18.33	18.38	17.95	17.99	17.99	24,995
Feb 24, 2022	18.69	18.87	18.25	18.32	18.32	37,968
Feb 23, 2022	18.48	18.60	18.45	18.53	18.53	37,000
Feb 22, 2022	18.30	18.50	18.27	18.48	18.48	46,937
Feb 20, 2022	-	-	-	-	-	-
Feb 18, 2022	18.25	18.48	18.11	18.20	18.20	31,304
Feb 17, 2022	18.05	18.35	18.05	18.28	18.28	28,632
Feb 16, 2022	18.15	18.25	18.04	18.07	18.07	49,148
Feb 15, 2022	18.19	18.27	17.96	18.07	18.07	91,620
Feb 14, 2022	18.22	18.40	18.01	18.12	18.12	41,009
Feb 13, 2022	-	-	-	-	-	-
Feb 11, 2022	18.23	18.35	18.07	18.26	18.26	69,318
Feb 10, 2022	18.48	18.54	18.22	18.30	18.30	75,250
Feb 09, 2022	18.08	18.68	18.02	18.48	18.48	165,373
Feb 08, 2022	18.01	18.14	17.84	18.08	18.08	66,923
Feb 07, 2022	18.16	18.30	17.97	18.05	18.05	60,631
Feb 06, 2022	-	-	-	-	-	-
Feb 04, 2022	18.01	18.30	17.98	18.23	18.23	75,861
Feb 03, 2022	17.93	18.12	17.77	17.99	17.99	61,922
Feb 02, 2022	18.50	18.50	17.86	17.93	17.93	82,936
Feb 01, 2022	18.29	18.56	18.17	18.48	18.48	62,190
Jan 31, 2022	18.30	18.36	17.90	18.22	18.22	72,980
Jan 30, 2022	-	-	-	-	-	-
Jan 28, 2022	18.42	18.50	18.09	18.20	18.20	52,705
Jan 27, 2022	18.39	18.53	18.31	18.41	18.41	38,287
Jan 26, 2022	18.75	18.81	18.38	18.49	18.49	62,915
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,017.00-236.20(-0.62%)

Sugar #11 Jul 22 (SB=F)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,017.00
-236.20(-0.62%)