Yahoo

Mail

Singapore markets open in 7 hours 54 minutes

Straits Times Index
3,218.17
+13.60(+0.42%)
S&P 500
4,577.05
+2.26(+0.05%)
Dow
35,656.81
-100.07(-0.28%)
Nasdaq
15,336.16
+100.44(+0.66%)
BTC-USD
59,015.46
-3,122.68(-5.03%)
CMC Crypto 200
1,415.82
-58.51(-3.97%)

Sugar #11 Mar 22 (SB=F)

NYBOT - NYBOT Delayed Price. Currency in USX

Add to watchlist

19.71+0.05 (+0.25%)

As of 12:46PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USX

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Oct 2021	19.60	19.86	19.53	19.71	19.71	38,086
26 Oct 2021	19.37	19.69	19.32	19.66	19.66	46,854
25 Oct 2021	19.15	19.44	18.98	19.39	19.39	46,854
22 Oct 2021	19.03	19.15	18.92	19.08	19.08	33,440
21 Oct 2021	19.00	19.19	18.87	18.94	18.94	41,910
20 Oct 2021	19.01	19.11	18.84	18.97	18.97	48,794
19 Oct 2021	19.35	19.44	18.82	18.87	18.87	78,462
18 Oct 2021	19.77	19.80	19.14	19.35	19.35	68,103
15 Oct 2021	19.60	19.97	19.59	19.80	19.80	48,617
14 Oct 2021	19.88	20.01	19.48	19.59	19.59	74,891
13 Oct 2021	20.11	20.15	19.83	19.86	19.86	44,155
12 Oct 2021	20.32	20.38	20.03	20.07	20.07	38,159
11 Oct 2021	20.34	20.61	20.22	20.33	20.33	44,428
08 Oct 2021	19.89	20.34	19.84	20.29	20.29	45,555
07 Oct 2021	19.77	20.02	19.76	19.84	19.84	32,009
06 Oct 2021	19.80	19.87	19.65	19.77	19.77	29,675
05 Oct 2021	19.74	20.04	19.62	19.85	19.85	36,898
04 Oct 2021	20.03	20.10	19.63	19.69	19.69	47,481
01 Oct 2021	20.31	20.35	20.02	20.06	20.06	39,699
30 Sep 2021	19.08	19.93	18.73	19.83	19.83	56,454
29 Sep 2021	18.96	19.32	18.87	18.94	18.94	7,937
28 Sep 2021	18.76	19.05	18.49	18.98	18.98	16,890
27 Sep 2021	19.24	19.29	18.72	18.73	18.73	45,653
24 Sep 2021	19.55	19.55	19.05	19.10	19.10	29,316
23 Sep 2021	19.40	19.54	19.29	19.49	19.49	30,693
22 Sep 2021	19.04	19.38	19.02	19.33	19.33	38,593
21 Sep 2021	18.89	19.24	18.82	18.97	18.97	25,973
20 Sep 2021	19.00	19.10	18.81	18.86	18.86	33,680
17 Sep 2021	19.52	19.59	19.04	19.18	19.18	30,195
16 Sep 2021	19.52	19.70	19.30	19.49	19.49	66,174
15 Sep 2021	18.99	19.65	18.96	19.52	19.52	123,298
14 Sep 2021	19.06	19.18	18.80	18.96	18.96	94,848
13 Sep 2021	18.81	19.02	18.57	18.98	18.98	84,095
10 Sep 2021	19.25	19.25	18.73	18.79	18.79	97,486
09 Sep 2021	19.51	19.55	19.10	19.24	19.24	113,303
08 Sep 2021	19.50	19.76	19.45	19.49	19.49	103,479
07 Sep 2021	19.63	19.72	19.44	19.48	19.48	66,787
03 Sep 2021	19.90	19.91	19.55	19.62	19.62	59,296
02 Sep 2021	19.67	19.94	19.62	19.90	19.90	59,002
01 Sep 2021	19.93	20.05	19.61	19.67	19.67	58,848
31 Aug 2021	20.30	20.30	19.73	19.84	19.84	59,735
30 Aug 2021	20.04	20.30	20.01	20.22	20.22	37,094
27 Aug 2021	19.68	20.10	19.62	20.04	20.04	41,108
26 Aug 2021	19.78	19.87	19.49	19.68	19.68	36,323
25 Aug 2021	19.52	19.83	19.42	19.73	19.73	37,508
24 Aug 2021	19.68	19.88	19.51	19.58	19.58	51,377
23 Aug 2021	19.58	19.79	19.50	19.58	19.58	40,514
20 Aug 2021	19.79	19.98	19.47	19.58	19.58	45,253
19 Aug 2021	20.09	20.09	19.71	19.79	19.79	57,189
18 Aug 2021	20.01	20.31	19.99	20.17	20.17	40,894
17 Aug 2021	20.02	20.37	19.93	20.02	20.02	51,728
16 Aug 2021	19.99	20.17	19.89	20.03	20.03	48,091
13 Aug 2021	19.60	20.10	19.53	19.95	19.95	51,703
12 Aug 2021	19.45	19.64	19.33	19.54	19.54	42,136
11 Aug 2021	19.66	19.67	19.30	19.47	19.47	55,011
10 Aug 2021	18.63	19.75	18.54	19.59	19.59	85,975
09 Aug 2021	18.59	18.70	18.36	18.47	18.47	32,961
06 Aug 2021	18.56	18.92	18.50	18.68	18.68	40,123
05 Aug 2021	18.00	18.69	17.83	18.62	18.62	54,546
04 Aug 2021	18.08	18.20	17.91	17.93	17.93	45,998
03 Aug 2021	17.92	18.24	17.74	17.98	17.98	49,394
02 Aug 2021	17.86	18.15	17.86	17.95	17.95	37,791
30 Jul 2021	18.30	18.45	17.80	17.91	17.91	58,615
29 Jul 2021	18.70	18.81	18.23	18.30	18.30	55,830
28 Jul 2021	18.40	18.69	18.10	18.61	18.61	48,428
27 Jul 2021	18.65	18.73	18.26	18.35	18.35	59,754
26 Jul 2021	18.22	18.64	17.77	18.42	18.42	60,241
23 Jul 2021	17.65	18.28	17.65	18.17	18.17	60,326
22 Jul 2021	17.70	17.74	17.47	17.62	17.62	37,980
21 Jul 2021	17.55	17.69	17.27	17.67	17.67	32,967
20 Jul 2021	17.20	17.53	17.20	17.41	17.41	40,680
19 Jul 2021	17.70	17.79	17.05	17.07	17.07	48,089
16 Jul 2021	17.33	17.78	17.24	17.71	17.71	45,802
15 Jul 2021	16.86	17.37	16.83	17.33	17.33	44,815
14 Jul 2021	17.24	17.25	16.84	16.93	16.93	44,426
13 Jul 2021	17.10	17.22	16.73	17.08	17.08	64,237
12 Jul 2021	17.24	17.25	16.93	16.99	16.99	54,273
09 Jul 2021	17.33	17.46	17.17	17.28	17.28	49,666
08 Jul 2021	17.78	17.81	17.32	17.45	17.45	44,061
07 Jul 2021	17.89	18.11	17.45	17.75	17.75	64,646
06 Jul 2021	18.35	18.43	17.82	17.87	17.87	68,543
02 Jul 2021	18.00	18.34	17.89	18.15	18.15	49,059
01 Jul 2021	17.92	18.49	17.73	17.94	17.94	90,263
30 Jun 2021	17.25	17.58	17.06	17.63	17.63	61,870
29 Jun 2021	17.24	17.30	16.92	17.23	17.23	14,821
28 Jun 2021	16.98	17.26	16.80	17.23	17.23	19,161
25 Jun 2021	16.96	17.00	16.73	16.90	16.90	41,194
24 Jun 2021	16.63	16.99	16.50	16.93	16.93	28,704
23 Jun 2021	16.50	16.85	16.49	16.69	16.69	22,887
22 Jun 2021	16.73	16.77	16.30	16.43	16.43	41,034
21 Jun 2021	16.42	16.91	16.19	16.78	16.78	39,861
18 Jun 2021	16.61	16.78	16.32	16.43	16.43	51,143
17 Jun 2021	16.91	16.95	16.52	16.55	16.55	57,657
16 Jun 2021	17.00	17.31	16.96	17.04	17.04	47,648
15 Jun 2021	17.34	17.46	16.93	17.05	17.05	121,322
14 Jun 2021	17.50	17.50	16.93	17.29	17.29	81,678
11 Jun 2021	17.66	17.69	17.36	17.54	17.54	88,332
10 Jun 2021	17.66	17.84	17.58	17.66	17.66	79,809
09 Jun 2021	17.71	17.90	17.56	17.73	17.73	99,685
08 Jun 2021	17.34	17.76	17.30	17.71	17.71	74,049
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,218.17+13.60(+0.42%)

S&P 5004,577.05+2.26(+0.05%)

Dow35,656.81-100.07(-0.28%)

Nasdaq15,336.16+100.44(+0.66%)

BTC-USD59,015.46-3,122.68(-5.03%)

CMC Crypto 2001,415.82-58.51(-3.97%)

Sugar #11 Mar 22 (SB=F)

Straits Times Index
3,218.17
+13.60(+0.42%)

S&P 500
4,577.05
+2.26(+0.05%)

Dow
35,656.81
-100.07(-0.28%)

Nasdaq
15,336.16
+100.44(+0.66%)

BTC-USD
59,015.46
-3,122.68(-5.03%)

CMC Crypto 200
1,415.82
-58.51(-3.97%)