Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
US Sugar #11 Futures
USSUGAR11:CFD
US Sugar #11 Futures
20.85 $
+0.03 (%+0.14)
Overview
Technicals
Comments
Archive

USSUGAR11:CFD: US Sugar #11 Futures Historical Data

Historical price data, yearly archive and performance analysis for US Sugar #11 Futures.

Historical Chart

Loading chart...

Average

OPEN 16.9758
CLOSE 16.9393

Low

LOW 14.05

High

HIGH 20.85
DATE OPEN HIGH LOW CLOSE
01/01/2025 19.68 19.94 19.2 19.73
01/02/2025 19.66 19.76 19.42 19.65
01/03/2025 19.66 19.76 19.42 19.65
01/05/2025 19.66 19.8 19.3 19.33
01/06/2025 19.5 19.68 19.3 19.45
01/07/2025 19.4 19.54 19.17 19.24
01/08/2025 19.12 19.27 18.84 19.1
01/09/2025 19.22 19.22 19.21 19.21
01/10/2025 19.22 19.48 18.96 19.22
01/12/2025 19.02 19.22 18.7 18.9
01/13/2025 18.89 18.92 18.25 18.29
01/14/2025 18.89 18.44 17.92 18.01
01/15/2025 18.4 18.71 18.11 18.41
01/16/2025 18.19 18.46 18.02 18.22
01/20/2025 18.19 18.25 17.57 17.79
01/21/2025 17.77 18.28 17.74 18.16
01/22/2025 18.73 18.76 18.13 18.69
01/23/2025 19.07 19.15 18.63 19.02
01/26/2025 19.07 19.58 18.95 19.15
01/27/2025 19.07 19.4 18.91 19.23
01/28/2025 19.3 19.5 19.21 19.42
01/29/2025 19.48 19.56 19.2 19.47
01/30/2025 19.48 19.49 19.11 19.4
02/02/2025 19.43 19.53 18.97 19.26
02/03/2025 19.2 19.71 19.18 19.66
02/04/2025 19.73 19.78 19.55 19.76
02/05/2025 19.74 20.18 19.51 19.53
02/06/2025 19.55 19.77 19.3 19.36
02/09/2025 19.38 19.79 19.31 19.56
02/10/2025 19.57 19.94 19.52 19.87
02/11/2025 19.89 20.08 19.69 19.76
02/12/2025 19.89 20.24 19.78 20.17
02/13/2025 20.12 20.45 20.05 20.42
02/17/2025 20.54 20.72 20.47 20.52
02/18/2025 20.45 20.78 20.45 20.68
02/19/2025 20.65 20.85 20.64 20.84
02/20/2025 21.07 19.96 19.6 19.92
02/23/2025 19.9 19.97 19.52 19.54
02/24/2025 19.45 19.98 19.43 19.97
02/25/2025 19.9 19.97 19.51 19.59
02/26/2025 19.62 19.72 18.79 18.9
02/27/2025 18.92 18.98 18.42 18.52
03/02/2025 18.49 18.56 18.14 18.22
03/03/2025 18.23 18.28 17.94 18.1
03/04/2025 18.2 18.51 18.13 18.2
03/05/2025 18.19 18.3 17.84 18.13
03/06/2025 18.39 18.45 18.22 18.31
03/09/2025 18.48 19 18.34 18.85
03/10/2025 18.99 19.04 18.57 18.67
03/11/2025 18.75 19.12 18.69 18.86
03/12/2025 18.84 19.27 18.76 19.25
03/13/2025 19.17 19.32 18.75 19.19
03/16/2025 19.25 20 19.22 19.97
03/17/2025 19.85 20.09 19.63 19.99
03/18/2025 19.88 20.05 19.55 19.65
03/19/2025 19.65 20.06 19.56 20
03/20/2025 19.95 20.07 19.66 19.72
03/23/2025 19.7 19.72 19.23 19.26
03/24/2025 19.31 19.6 19.2 19.51
03/25/2025 19.61 19.63 19.22 19.37
03/26/2025 19.29 19.36 18.94 19.09
03/27/2025 19.08 19.21 18.91 18.96
03/30/2025 18.77 19.32 18.72 18.86
03/31/2025 19.03 19.4 18.85 19.35
04/01/2025 19.31 19.63 19.08 19.59
04/02/2025 19.49 19.54 18.95 19.11
04/03/2025 18.93 19.11 18.76 18.84
04/06/2025 18.73 19.05 18.62 18.68
04/07/2025 18.65 18.87 18.26 18.31
04/08/2025 18.2 18.35 17.87 17.91
04/09/2025 18.31 18.5 18.06 18.12
04/10/2025 18.13 18.31 17.91 18
04/13/2025 17.94 18.12 17.81 17.87
04/14/2025 17.85 17.95 17.51 17.52
04/15/2025 17.59 17.89 17.51 17.86
04/16/2025 17.84 17.99 17.82 17.93
04/20/2025 17.93 18.14 17.76 17.81
04/21/2025 17.76 18.05 17.65 17.99
04/22/2025 18.06 18.1 17.82 17.94
04/23/2025 17.91 18 17.78 17.92
04/24/2025 17.95 18.2 17.89 18.18
04/27/2025 17.88 18.2 17.65 17.85
04/28/2025 17.92 17.95 17.44 17.54
04/29/2025 17.67 17.85 17.2 17.25
04/30/2025 17.22 17.37 17.08 17.16
05/01/2025 17.1 17.29 16.97 17.2
05/04/2025 17.31 17.54 17.2 17.47
05/05/2025 17.45 17.65 17.39 17.44
05/06/2025 17.24 17.39 17.06 17.13
05/07/2025 17.06 17.55 17.05 17.5
05/08/2025 17.52 17.9 17.44 17.78
05/11/2025 17.97 18.09 17.62 17.7
05/12/2025 17.8 18.29 17.61 18.22
05/13/2025 18.2 18.29 17.94 18.06
05/14/2025 17.88 18.03 17.57 17.67
05/15/2025 17.75 17.79 17.42 17.52
05/18/2025 17.47 17.69 17.41 17.45
05/19/2025 17.4 17.55 17.26 17.34
05/20/2025 17.54 17.78 17.36 17.7
05/21/2025 17.6 17.7 17.32 17.4
05/22/2025 17.24 17.38 17.21 17.29
05/26/2025 17.44 17.52 17.07 17.22
05/27/2025 17.17 17.3 16.85 16.9
05/28/2025 16.91 17.15 16.81 17
05/29/2025 17.05 17.24 17 17.05
06/01/2025 17.27 17.38 16.86 16.87
06/02/2025 16.9 16.97 16.67 16.95
06/03/2025 16.96 17.09 16.74 16.75
06/04/2025 16.7 16.73 16.47 16.62
06/05/2025 16.5 16.59 16.32 16.49
06/08/2025 16.61 16.75 16.43 16.7
06/09/2025 16.77 16.81 16.43 16.46
06/10/2025 16.4 16.6 16.36 16.42
06/11/2025 16.41 16.47 16.19 16.26
06/12/2025 16.44 16.5 16.07 16.13
06/15/2025 16.1 16.61 15.93 16.58
06/16/2025 16.47 16.48 15.99 16.01
06/17/2025 15.87 16.13 15.81 15.91
06/19/2025 16.23 16.29 15.99 16.1
06/22/2025 16.03 16.29 15.99 16
06/23/2025 15.96 15.75 15.74 15.74
06/24/2025 15.81 16 15.71 15.99
06/25/2025 15.87 15.9 15.56 15.6
06/26/2025 15.95 16.04 15.58 15.81
06/29/2025 16.35 16.49 16.16 16.19
06/30/2025 16.09 16.1 15.55 15.7
07/01/2025 15.87 15.97 15.45 15.56
07/02/2025 15.6 16.4 15.44 16.38
07/06/2025 16.31 16.46 16.08 16.25
07/07/2025 16.35 16.37 16.11 16.15
07/08/2025 16.2 16.61 16.2 16.54
07/09/2025 16.36 16.49 16.22 16.26
07/10/2025 16.35 16.6 16.2 16.57
07/13/2025 16.65 16.65 16.27 16.31
07/14/2025 16.27 16.61 16.27 16.56
07/15/2025 16.58 16.67 16.41 16.55
07/16/2025 16.56 16.88 16.56 16.75
07/17/2025 16.77 17.02 16.71 16.82
07/20/2025 16.85 16.87 16.36 16.36
07/21/2025 16.4 16.51 16.11 16.26
07/22/2025 16.27 16.33 16.04 16.27
07/23/2025 16.38 16.63 16.26 16.57
07/24/2025 16.6 16.64 16.23 16.29
07/27/2025 16.27 16.53 16.22 16.43
07/28/2025 16.44 16.75 16.38 16.56
07/29/2025 16.55 16.58 16.38 16.46
07/30/2025 16.45 16.61 16.29 16.35
07/31/2025 16.34 16.42 16.12 16.18
08/03/2025 16.2 16.47 16.18 16.25
08/04/2025 16.24 16.26 15.93 16.09
08/05/2025 16.11 16.17 16.01 16.04
08/06/2025 16.08 16.27 15.97 16.03
08/07/2025 16.02 16.35 16.02 16.25
08/10/2025 16.34 16.58 16.31 16.54
08/11/2025 16.56 17.05 16.54 16.95
08/12/2025 16.94 17.02 16.79 16.83
08/13/2025 16.81 16.83 16.52 16.58
08/14/2025 16.59 16.63 16.35 16.44
08/17/2025 16.43 16.5 16.2 16.24
08/18/2025 16.26 16.45 16.24 16.3
08/19/2025 16.31 16.69 16.31 16.58
08/20/2025 16.59 16.61 16.36 16.36
08/21/2025 16.34 16.51 16.27 16.48
08/24/2025 16.45 16.56 16.31 16.39
08/25/2025 16.38 16.51 16.31 16.42
08/26/2025 16.45 16.53 16.36 16.44
08/27/2025 16.45 16.53 16.31 16.5
08/28/2025 16.5 16.52 16.33 16.37
09/01/2025 16.49 16.49 16.13 16.14
09/02/2025 16.16 16.23 16.02 16.05
09/03/2025 16.09 16.09 15.67 15.7
09/04/2025 15.68 15.74 15.51 15.55
09/07/2025 15.6 15.7 15.4 15.64
09/08/2025 15.63 15.92 15.62 15.84
09/09/2025 15.89 16.02 15.72 15.89
09/10/2025 15.9 15.98 15.73 15.8
09/11/2025 15.79 15.87 15.67 15.79
09/14/2025 15.85 16.13 15.8 15.96
09/15/2025 15.93 16.1 15.83 15.88
09/16/2025 15.85 15.92 15.51 15.51
09/17/2025 15.52 15.53 15.16 15.41
09/18/2025 15.41 15.65 15.31 15.46
09/21/2025 15.51 15.72 15.17 15.2
09/22/2025 15.2 15.7 15.11 15.66
09/23/2025 15.67 15.75 15.57 15.6
09/24/2025 15.63 15.79 15.45 15.77
09/25/2025 15.76 15.96 15.68 15.87
09/28/2025 16.37 16.5 16.25 16.4
09/29/2025 16.4 16.69 16.31 16.6
09/30/2025 16.61 16.63 16.05 16.15
10/01/2025 16.16 16.54 16.16 16.42
10/02/2025 16.45 16.6 16.4 16.47
10/05/2025 16.51 16.83 16.51 16.78
10/06/2025 16.77 16.88 16.41 16.64
10/07/2025 16.63 16.74 16.27 16.32
10/08/2025 16.33 16.38 16.17 16.25
10/09/2025 16.27 16.35 15.97 16.1
10/12/2025 16.15 16.15 15.54 15.57
10/13/2025 15.56 15.94 15.38 15.87
10/14/2025 15.86 15.88 15.54 15.67
10/15/2025 15.71 15.87 15.59 15.85
10/16/2025 15.83 15.88 15.45 15.5
10/19/2025 15.54 15.78 15.52 15.77
10/20/2025 15.76 15.82 15.11 15.24
10/21/2025 15.26 15.43 15.04 15.13
10/22/2025 15.19 15.43 15.18 15.24
10/23/2025 15.24 15.34 14.93 14.97
10/26/2025 15.02 15.02 14.35 14.47
10/27/2025 14.52 14.59 14.27 14.39
10/28/2025 14.38 14.56 14.22 14.43
10/29/2025 14.33 14.41 14.09 14.25
10/30/2025 14.33 14.49 14.2 14.43
11/02/2025 14.42 14.73 14.37 14.68
11/03/2025 14.67 14.71 14.14 14.21
11/04/2025 14.22 14.32 14.06 14.12
11/05/2025 14.1 14.44 14.05 14.22
11/06/2025 14.17 14.37 14.07 14.1
11/09/2025 14.12 14.42 14.1 14.26
11/10/2025 14.23 14.46 14.18 14.28
11/11/2025 14.29 14.57 14.19 14.57
11/12/2025 14.54 14.77 14.38 14.43
11/13/2025 14.4 15.05 14.35 14.96
11/16/2025 14.85 14.92 14.66 14.75
11/17/2025 14.84 14.87 14.63 14.71
11/18/2025 14.65 15.05 14.63 14.66
11/19/2025 14.68 14.81 14.58 14.68
11/20/2025 14.68 14.83 14.56 14.78
11/23/2025 14.79 14.96 14.71 14.85
11/24/2025 14.82 14.96 14.81 14.9
11/25/2025 14.93 15.19 14.87 15.12
11/27/2025 15.13 15.29 15.08 15.21
11/30/2025 15.17 15.18 14.73 14.74
12/01/2025 14.75 15.02 14.72 14.97
12/02/2025 14.95 15.1 14.87 14.93
12/03/2025 14.9 15 14.8 14.91
12/04/2025 14.84 15.02 14.73 14.8
12/07/2025 14.81 14.93 14.72 14.84
12/08/2025 14.84 14.89 14.53 14.66
12/09/2025 14.74 15.02 14.66 14.9
12/10/2025 14.91 14.98 14.83 14.86
12/11/2025 14.88 15.27 14.83 15.1
12/14/2025 15.07 15.13 14.79 14.93
12/15/2025 14.92 15.07 14.78 14.85
12/16/2025 14.84 14.89 14.73 14.76
12/17/2025 14.77 14.81 14.39 14.48
12/18/2025 14.47 14.87 14.45 14.82
12/21/2025 14.87 15.09 14.86 15
12/22/2025 14.99 15.24 14.98 15.17
12/23/2025 15.17 15.34 15.16 15.3
12/25/2025 15.21 15.28 15.08 15.17
12/28/2025 15.17 15.34 15.12 15.24
12/29/2025 15.2 15.26 14.81 14.86
12/30/2025 14.85 15.22 14.82 14.95