Yahoo

Mail

Singapore markets closed

Straits Times Index
3,259.14
-33.59(-1.02%)
Nikkei
27,777.90
-448.18(-1.59%)
Hang Seng
18,675.35
-61.09(-0.33%)
FTSE 100
7,516.52
-41.97(-0.56%)
BTC-USD
16,909.10
-140.12(-0.82%)
CMC Crypto 200
401.20
-4.95(-1.22%)

Sugar #11 Mar 23 (SB=F)

ICE Futures - ICE Futures Delayed Price. Currency in USX

Add to watchlist

19.38

-0.24

(-1.22%)

As of 08:36AM EST. Market open.

Time period:

02 Dec 2021 - 02 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USXDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	19.66	19.68	19.35	19.38	19.38	12,928
01 Dec 2022	-	-	-	-	-	-
30 Nov 2022	19.52	19.94	19.49	19.63	19.63	72,593
29 Nov 2022	19.52	19.78	19.06	19.53	19.53	72,593
28 Nov 2022	19.25	19.45	19.05	19.38	19.38	65,318
25 Nov 2022	19.78	19.83	19.28	19.33	19.33	57,871
24 Nov 2022	-	-	-	-	-	-
23 Nov 2022	19.74	19.78	19.45	19.55	19.55	53,717
22 Nov 2022	19.94	20.07	19.68	19.74	19.74	51,891
21 Nov 2022	19.98	20.00	19.73	19.86	19.86	55,904
18 Nov 2022	19.60	20.34	19.59	20.05	20.05	80,996
17 Nov 2022	20.11	20.20	19.68	19.73	19.73	82,262
16 Nov 2022	20.30	20.48	20.22	20.27	20.27	81,095
15 Nov 2022	19.86	20.33	19.74	20.29	20.29	90,633
14 Nov 2022	19.59	19.98	19.50	19.83	19.83	73,719
11 Nov 2022	19.45	19.85	19.44	19.64	19.64	86,891
10 Nov 2022	19.26	19.43	19.08	19.41	19.41	91,384
09 Nov 2022	18.95	19.43	18.85	19.38	19.38	100,832
08 Nov 2022	18.70	19.03	18.59	19.00	19.00	68,459
07 Nov 2022	18.50	18.80	18.41	18.68	18.68	68,944
03 Nov 2022	18.50	18.82	18.48	18.71	18.71	76,555
02 Nov 2022	18.35	18.49	18.20	18.47	18.47	49,594
01 Nov 2022	18.45	18.49	18.15	18.47	18.47	71,007
31 Oct 2022	18.05	18.50	18.05	18.43	18.43	86,432
30 Oct 2022	17.70	18.00	17.67	17.97	17.97	89,052
27 Oct 2022	17.72	17.73	17.55	17.58	17.58	65,479
26 Oct 2022	17.88	17.93	17.69	17.71	17.71	65,947
25 Oct 2022	18.10	18.11	17.85	17.86	17.86	60,603
24 Oct 2022	18.16	18.20	18.06	18.11	18.11	45,213
23 Oct 2022	18.32	18.37	18.10	18.13	18.13	56,767
20 Oct 2022	18.38	18.57	18.26	18.38	18.38	37,040
19 Oct 2022	18.64	18.66	18.36	18.39	18.39	47,507
18 Oct 2022	18.73	18.73	18.45	18.65	18.65	55,745
17 Oct 2022	18.77	18.77	18.53	18.67	18.67	51,328
16 Oct 2022	18.81	18.92	18.67	18.77	18.77	56,476
13 Oct 2022	18.83	18.90	18.75	18.84	18.84	45,903
12 Oct 2022	18.69	18.83	18.41	18.81	18.81	54,392
11 Oct 2022	18.74	18.94	18.57	18.68	18.68	64,102
10 Oct 2022	18.59	18.75	18.35	18.74	18.74	72,474
09 Oct 2022	18.68	18.78	18.53	18.61	18.61	58,994
06 Oct 2022	18.31	18.73	18.31	18.68	18.68	73,039
05 Oct 2022	17.97	18.50	17.95	18.46	18.46	74,688
04 Oct 2022	17.95	18.10	17.89	17.95	17.95	57,436
03 Oct 2022	17.52	17.99	17.41	17.91	17.91	66,966
02 Oct 2022	17.79	17.83	17.36	17.42	17.42	59,806
29 Sept 2022	18.50	18.60	18.26	18.42	18.42	45,523
28 Sept 2022	18.27	18.48	18.22	18.44	18.44	17,729
27 Sept 2022	18.23	18.48	18.10	18.29	18.29	26,343
26 Sept 2022	18.42	18.67	18.15	18.19	18.19	20,668
25 Sept 2022	18.26	18.75	18.15	18.35	18.35	27,460
22 Sept 2022	18.50	18.55	18.04	18.28	18.28	48,835
21 Sept 2022	18.20	18.52	18.20	18.49	18.49	29,747
20 Sept 2022	18.25	18.35	18.08	18.22	18.22	22,180
19 Sept 2022	17.81	18.26	17.66	18.19	18.19	38,025
18 Sept 2022	17.89	17.91	17.50	17.69	17.69	30,290
15 Sept 2022	18.18	18.21	17.87	17.88	17.88	64,250
14 Sept 2022	18.36	18.38	18.16	18.18	18.18	78,109
13 Sept 2022	18.40	18.55	18.24	18.27	18.27	82,757
12 Sept 2022	18.40	18.59	18.22	18.38	18.38	101,386
11 Sept 2022	18.26	18.52	18.13	18.35	18.35	123,964
08 Sept 2022	18.01	18.26	17.93	18.22	18.22	157,683
07 Sept 2022	18.05	18.24	17.85	17.93	17.93	112,564
06 Sept 2022	17.98	18.34	17.92	18.05	18.05	107,483
05 Sept 2022	18.24	18.28	17.93	17.98	17.98	84,973
04 Sept 2022	-	-	-	-	-	-
01 Sept 2022	18.06	18.32	18.03	18.15	18.15	68,887
31 Aug 2022	17.86	18.07	17.75	17.99	17.99	72,164
30 Aug 2022	18.21	18.25	17.85	17.89	17.89	56,348
29 Aug 2022	18.44	18.52	18.06	18.10	18.10	43,965
28 Aug 2022	18.47	18.51	18.21	18.44	18.44	47,798
25 Aug 2022	17.91	18.49	17.85	18.47	18.47	75,485
24 Aug 2022	18.09	18.19	17.71	17.90	17.90	63,168
23 Aug 2022	17.93	18.24	17.90	18.04	18.04	45,384
22 Aug 2022	18.00	18.04	17.80	17.89	17.89	36,071
21 Aug 2022	17.94	18.09	17.74	17.94	17.94	42,029
18 Aug 2022	17.78	18.20	17.61	18.09	18.09	62,701
17 Aug 2022	18.28	18.28	17.75	17.77	17.77	53,827
16 Aug 2022	18.26	18.43	18.14	18.24	18.24	36,039
15 Aug 2022	18.50	18.54	18.22	18.27	18.27	47,613
14 Aug 2022	18.56	18.70	18.43	18.54	18.54	49,862
11 Aug 2022	18.49	18.65	18.39	18.60	18.60	39,734
10 Aug 2022	18.28	18.50	18.18	18.49	18.49	52,461
09 Aug 2022	17.98	18.40	17.96	18.28	18.28	60,742
08 Aug 2022	17.93	18.07	17.75	17.98	17.98	40,004
07 Aug 2022	17.96	18.14	17.79	17.96	17.96	41,993
04 Aug 2022	17.66	17.98	17.58	17.94	17.94	45,248
03 Aug 2022	17.63	17.86	17.53	17.55	17.55	42,288
02 Aug 2022	17.61	18.03	17.50	17.77	17.77	51,829
01 Aug 2022	17.67	17.78	17.36	17.69	17.69	49,140
31 Jul 2022	17.58	17.65	17.20	17.60	17.60	59,731
28 Jul 2022	17.81	17.89	17.52	17.54	17.54	47,423
27 Jul 2022	17.55	17.97	17.49	17.72	17.72	78,995
26 Jul 2022	17.51	17.62	17.32	17.40	17.40	59,849
25 Jul 2022	17.58	17.82	17.35	17.47	17.47	75,962
24 Jul 2022	17.86	17.89	17.44	17.47	17.47	95,107
21 Jul 2022	18.42	18.43	17.87	17.89	17.89	79,859
20 Jul 2022	18.70	18.74	18.26	18.35	18.35	60,912
19 Jul 2022	18.87	18.94	18.63	18.67	18.67	40,663
18 Jul 2022	19.31	19.39	18.80	18.84	18.84	61,384
17 Jul 2022	19.27	19.59	19.24	19.41	19.41	50,322
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,259.14-33.59(-1.02%)

Nikkei27,777.90-448.18(-1.59%)

Hang Seng18,675.35-61.09(-0.33%)

FTSE 1007,516.52-41.97(-0.56%)

BTC-USD16,909.10-140.12(-0.82%)

CMC Crypto 200401.20-4.95(-1.22%)

Sugar #11 Mar 23 (SB=F)

Straits Times Index
3,259.14
-33.59(-1.02%)

Nikkei
27,777.90
-448.18(-1.59%)

Hang Seng
18,675.35
-61.09(-0.33%)

FTSE 100
7,516.52
-41.97(-0.56%)

BTC-USD
16,909.10
-140.12(-0.82%)

CMC Crypto 200
401.20
-4.95(-1.22%)