Sugar #11 Mar 23 (SB=F)

ICE Futures - ICE Futures Delayed Price. Currency in USX

Add to watchlist

21.03

+0.07

(+0.33%)

As of 12:59PM EST. Market open.

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USXDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	20.76	21.03	20.55	20.96	20.96	103,157
Jan 26, 2023	20.08	20.85	20.07	20.68	20.68	103,157
Jan 25, 2023	19.93	20.15	19.73	20.11	20.11	62,155
Jan 24, 2023	19.70	19.94	19.57	19.88	19.88	61,432
Jan 23, 2023	19.63	19.92	19.60	19.70	19.70	50,531
Jan 22, 2023	-	-	-	-	-	-
Jan 20, 2023	19.76	19.82	19.50	19.72	19.72	44,657
Jan 19, 2023	19.80	19.99	19.58	19.68	19.68	53,482
Jan 18, 2023	20.09	20.25	19.68	19.82	19.82	65,415
Jan 17, 2023	19.84	20.19	19.68	20.14	20.14	60,959
Jan 16, 2023	19.63	19.81	19.46	19.73	19.73	43,139
Jan 15, 2023	-	-	-	-	-	-
Jan 13, 2023	19.63	19.81	19.46	19.73	19.73	43,139
Jan 12, 2023	19.65	19.81	19.45	19.59	19.59	44,801
Jan 11, 2023	19.55	20.04	19.54	19.65	19.65	58,355
Jan 10, 2023	19.17	19.83	19.13	19.64	19.64	80,768
Jan 09, 2023	19.02	19.28	18.92	19.17	19.17	71,286
Jan 08, 2023	-	-	-	-	-	-
Jan 06, 2023	19.38	19.38	18.94	18.96	18.96	86,198
Jan 05, 2023	19.60	19.63	19.32	19.34	19.34	63,576
Jan 04, 2023	19.70	19.71	19.51	19.54	19.54	56,120
Jan 03, 2023	20.00	20.02	19.64	19.70	19.70	66,148
Jan 02, 2023	-	-	-	-	-	-
Jan 01, 2023	-	-	-	-	-	-
Dec 30, 2022	20.40	20.43	20.01	20.04	20.04	27,361
Dec 29, 2022	20.23	20.44	20.13	20.29	20.29	26,928
Dec 28, 2022	20.27	20.49	20.10	20.16	20.16	49,490
Dec 27, 2022	20.98	20.99	20.23	20.32	20.32	44,670
Dec 26, 2022	-	-	-	-	-	-
Dec 25, 2022	-	-	-	-	-	-
Dec 23, 2022	20.95	21.18	20.81	20.98	20.98	33,246
Dec 22, 2022	20.75	21.03	20.60	20.89	20.89	52,229
Dec 21, 2022	20.65	20.99	20.60	20.75	20.75	47,679
Dec 20, 2022	20.15	20.70	20.14	20.58	20.58	74,725
Dec 19, 2022	20.10	20.43	20.03	20.14	20.14	52,544
Dec 18, 2022	-	-	-	-	-	-
Dec 16, 2022	19.88	20.29	19.80	20.09	20.09	53,257
Dec 15, 2022	20.28	20.73	19.86	19.98	19.98	105,852
Dec 14, 2022	19.66	20.41	19.59	20.29	20.29	98,681
Dec 13, 2022	19.47	19.83	19.31	19.76	19.76	63,324
Dec 12, 2022	19.68	19.71	19.31	19.38	19.38	53,286
Dec 11, 2022	-	-	-	-	-	-
Dec 09, 2022	19.73	19.87	19.56	19.60	19.60	42,688
Dec 08, 2022	19.57	19.85	19.52	19.68	19.68	51,400
Dec 07, 2022	19.45	19.54	19.27	19.48	19.48	45,279
Dec 06, 2022	19.54	19.68	19.36	19.39	19.39	42,219
Dec 05, 2022	19.55	19.94	19.52	19.55	19.55	62,676
Dec 04, 2022	-	-	-	-	-	-
Dec 02, 2022	19.66	19.68	19.35	19.48	19.48	44,754
Dec 01, 2022	19.70	19.73	19.41	19.62	19.62	49,725
Nov 30, 2022	19.52	19.94	19.49	19.63	19.63	55,091
Nov 29, 2022	19.52	19.78	19.06	19.53	19.53	72,593
Nov 28, 2022	19.25	19.45	19.05	19.38	19.38	65,318
Nov 27, 2022	-	-	-	-	-	-
Nov 25, 2022	19.78	19.83	19.28	19.33	19.33	57,871
Nov 23, 2022	19.74	19.78	19.45	19.55	19.55	53,717
Nov 22, 2022	19.94	20.07	19.68	19.74	19.74	51,891
Nov 21, 2022	19.98	20.00	19.73	19.86	19.86	55,904
Nov 20, 2022	-	-	-	-	-	-
Nov 18, 2022	19.60	20.34	19.59	20.05	20.05	80,996
Nov 17, 2022	20.11	20.20	19.68	19.73	19.73	82,262
Nov 16, 2022	20.30	20.48	20.22	20.27	20.27	81,095
Nov 15, 2022	19.86	20.33	19.74	20.29	20.29	90,633
Nov 14, 2022	19.59	19.98	19.50	19.83	19.83	73,719
Nov 13, 2022	-	-	-	-	-	-
Nov 11, 2022	19.45	19.85	19.44	19.64	19.64	86,891
Nov 10, 2022	19.26	19.43	19.08	19.41	19.41	91,384
Nov 09, 2022	18.95	19.43	18.85	19.38	19.38	100,832
Nov 08, 2022	18.70	19.03	18.59	19.00	19.00	68,459
Nov 07, 2022	18.50	18.80	18.41	18.68	18.68	68,944
Nov 05, 2022	-	-	-	-	-	-
Nov 03, 2022	18.50	18.82	18.48	18.71	18.71	76,555
Nov 02, 2022	18.35	18.49	18.20	18.47	18.47	49,594
Nov 01, 2022	18.45	18.49	18.15	18.47	18.47	71,007
Oct 31, 2022	18.05	18.50	18.05	18.43	18.43	86,432
Oct 30, 2022	17.70	18.00	17.67	17.97	17.97	89,052
Oct 29, 2022	-	-	-	-	-	-
Oct 27, 2022	17.72	17.73	17.55	17.58	17.58	65,479
Oct 26, 2022	17.88	17.93	17.69	17.71	17.71	65,947
Oct 25, 2022	18.10	18.11	17.85	17.86	17.86	60,603
Oct 24, 2022	18.16	18.20	18.06	18.11	18.11	45,213
Oct 23, 2022	18.32	18.37	18.10	18.13	18.13	56,767
Oct 22, 2022	-	-	-	-	-	-
Oct 20, 2022	18.38	18.57	18.26	18.38	18.38	37,040
Oct 19, 2022	18.64	18.66	18.36	18.39	18.39	47,507
Oct 18, 2022	18.73	18.73	18.45	18.65	18.65	55,745
Oct 17, 2022	18.77	18.77	18.53	18.67	18.67	51,328
Oct 16, 2022	18.81	18.92	18.67	18.77	18.77	56,476
Oct 15, 2022	-	-	-	-	-	-
Oct 13, 2022	18.83	18.90	18.75	18.84	18.84	45,903
Oct 12, 2022	18.69	18.83	18.41	18.81	18.81	54,392
Oct 11, 2022	18.74	18.94	18.57	18.68	18.68	64,102
Oct 10, 2022	18.59	18.75	18.35	18.74	18.74	72,474
Oct 09, 2022	18.68	18.78	18.53	18.61	18.61	58,994
Oct 08, 2022	-	-	-	-	-	-
Oct 06, 2022	18.31	18.73	18.31	18.68	18.68	73,039
Oct 05, 2022	17.97	18.50	17.95	18.46	18.46	74,688
Oct 04, 2022	17.95	18.10	17.89	17.95	17.95	57,436
Oct 03, 2022	17.52	17.99	17.41	17.91	17.91	66,966
Oct 02, 2022	17.79	17.83	17.36	17.42	17.42	59,806
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7506-0.0009(-0.1193%)

CRUDE OIL79.62-0.06(-0.08%)

BTC-CAD31,540.50+530.94(+1.71%)

Sugar #11 Mar 23 (SB=F)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7506
-0.0009(-0.1193%)

CRUDE OIL
79.62
-0.06(-0.08%)

BTC-CAD
31,540.50
+530.94(+1.71%)