USSUGAR11:CFD
Amerikan Şeker No. 11 Vadeli
16:59:59
14.14 $
-0.23 (%-1.60)
Previous Close: 14.37
Day Low₺14.11
Day High₺14.49
Market Data
Spot Rate
B:14.13
A:14.14
Week over week (WoW)
+3.21%
Month over month (MoM)
+0.57%
Year to date (YTD)
-5.42%
Year over year (YoY)
-11.13%
USSUGAR11:CFD: Amerikan Şeker No. 11 Vadeli Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.3646
CLOSE 12.363
Low
LOW 10.68
High
HIGH 13.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 12.04 | 12.11 | 11.82 | 11.88 |
| 01/02/2019 | 11.88 | 11.92 | 11.7 | 11.71 |
| 01/03/2019 | 11.75 | 11.98 | 11.73 | 11.93 |
| 01/06/2019 | 11.96 | 12.67 | 11.95 | 12.63 |
| 01/07/2019 | 12.72 | 12.85 | 12.59 | 12.78 |
| 01/08/2019 | 12.75 | 12.93 | 12.63 | 12.87 |
| 01/09/2019 | 12.83 | 12.88 | 12.62 | 12.66 |
| 01/10/2019 | 12.73 | 12.91 | 12.68 | 12.75 |
| 01/13/2019 | 12.72 | 12.84 | 12.63 | 12.73 |
| 01/14/2019 | 12.74 | 13.19 | 12.73 | 13.18 |
| 01/15/2019 | 13.16 | 13.27 | 13.07 | 13.13 |
| 01/16/2019 | 13.13 | 13.15 | 12.84 | 12.84 |
| 01/17/2019 | 12.86 | 13.08 | 12.85 | 13.07 |
| 01/21/2019 | 13.05 | 13.05 | 12.84 | 12.95 |
| 01/22/2019 | 12.91 | 13 | 12.87 | 12.98 |
| 01/23/2019 | 12.98 | 13.07 | 12.95 | 13 |
| 01/24/2019 | 13.02 | 13.02 | 12.38 | 12.5 |
| 01/27/2019 | 12.48 | 12.94 | 12.48 | 12.8 |
| 01/28/2019 | 12.81 | 12.85 | 12.59 | 12.72 |
| 01/29/2019 | 12.75 | 12.79 | 12.48 | 12.52 |
| 01/30/2019 | 12.57 | 12.85 | 12.54 | 12.71 |
| 01/31/2019 | 12.76 | 12.78 | 12.57 | 12.64 |
| 02/03/2019 | 12.67 | 12.89 | 12.52 | 12.86 |
| 02/04/2019 | 12.88 | 12.93 | 12.77 | 12.79 |
| 02/05/2019 | 12.79 | 12.91 | 12.79 | 12.89 |
| 02/06/2019 | 12.88 | 12.9 | 12.68 | 12.77 |
| 02/07/2019 | 12.78 | 12.85 | 12.7 | 12.73 |
| 02/10/2019 | 12.73 | 12.75 | 12.57 | 12.68 |
| 02/11/2019 | 12.72 | 12.92 | 12.71 | 12.84 |
| 02/12/2019 | 12.88 | 12.89 | 12.73 | 12.75 |
| 02/13/2019 | 12.77 | 12.8 | 12.52 | 12.62 |
| 02/14/2019 | 12.68 | 13.25 | 12.66 | 13.2 |
| 02/17/2019 | 13.23 | 13.23 | 13.23 | 13.23 |
| 02/18/2019 | 13.19 | 13.38 | 13.05 | 13.37 |
| 02/19/2019 | 13.36 | 13.5 | 13.18 | 13.43 |
| 02/20/2019 | 13.38 | 13.43 | 13.16 | 13.21 |
| 02/21/2019 | 13.3 | 13.43 | 13.21 | 13.35 |
| 02/24/2019 | 13.33 | 13.33 | 12.96 | 13.02 |
| 02/25/2019 | 13.03 | 13.1 | 12.81 | 12.87 |
| 02/26/2019 | 12.88 | 12.99 | 12.81 | 12.96 |
| 02/27/2019 | 12.96 | 12.97 | 12.67 | 12.82 |
| 02/28/2019 | 12.86 | 12.87 | 12.62 | 12.63 |
| 03/03/2019 | 12.65 | 12.74 | 12.36 | 12.38 |
| 03/04/2019 | 12.42 | 12.57 | 12.39 | 12.44 |
| 03/05/2019 | 12.46 | 12.47 | 12.16 | 12.17 |
| 03/06/2019 | 12.18 | 12.26 | 12.09 | 12.16 |
| 03/07/2019 | 12.18 | 12.25 | 12.12 | 12.18 |
| 03/10/2019 | 12.23 | 12.47 | 12.2 | 12.29 |
| 03/11/2019 | 12.28 | 12.46 | 12.18 | 12.38 |
| 03/12/2019 | 12.34 | 12.39 | 12.25 | 12.37 |
| 03/13/2019 | 12.36 | 12.69 | 12.27 | 12.41 |
| 03/14/2019 | 12.44 | 12.59 | 12.27 | 12.57 |
| 03/17/2019 | 12.66 | 12.88 | 12.57 | 12.84 |
| 03/18/2019 | 12.81 | 12.83 | 12.64 | 12.77 |
| 03/19/2019 | 12.77 | 12.8 | 12.68 | 12.75 |
| 03/20/2019 | 12.74 | 12.75 | 12.46 | 12.52 |
| 03/21/2019 | 12.5 | 12.7 | 12.43 | 12.59 |
| 03/24/2019 | 12.56 | 12.62 | 12.34 | 12.5 |
| 03/25/2019 | 12.51 | 12.64 | 12.41 | 12.59 |
| 03/26/2019 | 12.57 | 12.74 | 12.5 | 12.59 |
| 03/27/2019 | 12.54 | 12.61 | 12.48 | 12.54 |
| 03/28/2019 | 12.59 | 12.65 | 12.5 | 12.5 |
| 03/31/2019 | 12.46 | 12.69 | 12.29 | 12.66 |
| 04/01/2019 | 12.66 | 12.77 | 12.57 | 12.66 |
| 04/02/2019 | 12.63 | 12.7 | 12.38 | 12.46 |
| 04/03/2019 | 12.44 | 12.8 | 12.41 | 12.71 |
| 04/04/2019 | 12.73 | 12.84 | 12.68 | 12.75 |
| 04/07/2019 | 12.73 | 12.77 | 12.5 | 12.59 |
| 04/08/2019 | 12.54 | 12.8 | 12.52 | 12.77 |
| 04/09/2019 | 12.79 | 12.83 | 12.71 | 12.79 |
| 04/10/2019 | 12.77 | 12.81 | 12.66 | 12.68 |
| 04/11/2019 | 12.7 | 12.77 | 12.62 | 12.73 |
| 04/14/2019 | 12.73 | 12.96 | 12.64 | 12.81 |
| 04/15/2019 | 12.68 | 12.79 | 12.43 | 12.5 |
| 04/16/2019 | 12.55 | 12.76 | 12.32 | 12.33 |
| 04/17/2019 | 12.34 | 12.79 | 12.34 | 12.77 |
| 04/21/2019 | 12.73 | 12.8 | 12.5 | 12.55 |
| 04/22/2019 | 12.54 | 12.74 | 12.48 | 12.68 |
| 04/23/2019 | 12.68 | 12.72 | 12.52 | 12.68 |
| 04/24/2019 | 12.66 | 12.7 | 12.36 | 12.43 |
| 04/25/2019 | 12.65 | 12.45 | 12.2 | 12.29 |
| 04/28/2019 | 12.62 | 12.65 | 12.3 | 12.37 |
| 04/29/2019 | 12.41 | 12.75 | 12.3 | 12.34 |
| 04/30/2019 | 12.38 | 12.38 | 12.11 | 12.23 |
| 05/01/2019 | 12.24 | 12.33 | 12.16 | 12.23 |
| 05/02/2019 | 12.23 | 12.25 | 11.98 | 11.98 |
| 05/05/2019 | 11.96 | 12.01 | 11.84 | 11.89 |
| 05/06/2019 | 11.92 | 12.05 | 11.86 | 11.98 |
| 05/07/2019 | 11.95 | 11.97 | 11.64 | 11.66 |
| 05/08/2019 | 11.68 | 11.91 | 11.66 | 11.82 |
| 05/09/2019 | 11.82 | 12.15 | 11.71 | 11.73 |
| 05/12/2019 | 11.75 | 11.87 | 11.66 | 11.8 |
| 05/13/2019 | 11.78 | 12 | 11.75 | 11.93 |
| 05/14/2019 | 12 | 12.06 | 11.77 | 11.82 |
| 05/15/2019 | 11.84 | 11.88 | 11.71 | 11.75 |
| 05/16/2019 | 11.74 | 11.76 | 11.44 | 11.57 |
| 05/19/2019 | 11.61 | 11.74 | 11.57 | 11.62 |
| 05/20/2019 | 11.63 | 11.84 | 11.37 | 11.84 |
| 05/21/2019 | 11.86 | 11.95 | 11.59 | 11.63 |
| 05/22/2019 | 11.61 | 11.77 | 11.43 | 11.63 |
| 05/23/2019 | 11.63 | 11.77 | 11.57 | 11.7 |
| 05/27/2019 | 11.75 | 11.82 | 11.62 | 11.79 |
| 05/28/2019 | 11.82 | 12.01 | 11.77 | 11.82 |
| 05/29/2019 | 11.8 | 11.95 | 11.74 | 11.75 |
| 05/30/2019 | 11.73 | 12.13 | 11.61 | 12.09 |
| 06/02/2019 | 12.06 | 12.22 | 11.96 | 12.19 |
| 06/03/2019 | 12.16 | 12.45 | 12.07 | 12.45 |
| 06/04/2019 | 12.43 | 12.53 | 12.16 | 12.17 |
| 06/05/2019 | 12.14 | 12.52 | 12.14 | 12.48 |
| 06/06/2019 | 12.48 | 12.52 | 12.42 | 12.5 |
| 06/09/2019 | 12.47 | 12.47 | 12.36 | 12.43 |
| 06/10/2019 | 12.41 | 12.54 | 12.27 | 12.54 |
| 06/11/2019 | 12.52 | 12.63 | 12.46 | 12.62 |
| 06/12/2019 | 12.63 | 12.75 | 12.61 | 12.71 |
| 06/13/2019 | 12.72 | 12.78 | 12.68 | 12.75 |
| 06/16/2019 | 12.75 | 12.77 | 12.62 | 12.67 |
| 06/17/2019 | 12.62 | 12.67 | 12.52 | 12.61 |
| 06/18/2019 | 12.54 | 12.57 | 12.41 | 12.48 |
| 06/19/2019 | 12.44 | 12.5 | 12.43 | 12.45 |
| 06/20/2019 | 12.48 | 12.45 | 12.18 | 12.23 |
| 06/23/2019 | 12.42 | 12.69 | 12.38 | 12.52 |
| 06/24/2019 | 12.52 | 12.66 | 12.5 | 12.59 |
| 06/25/2019 | 12.62 | 12.65 | 12.29 | 12.32 |
| 06/26/2019 | 12.37 | 12.79 | 12.3 | 12.78 |
| 06/27/2019 | 12.82 | 12.84 | 12.57 | 12.6 |
| 06/30/2019 | 12.7 | 12.82 | 12.5 | 12.55 |
| 07/01/2019 | 12.52 | 12.62 | 12.25 | 12.34 |
| 07/02/2019 | 12.34 | 12.62 | 12.3 | 12.56 |
| 07/04/2019 | 12.57 | 12.65 | 12.34 | 12.35 |
| 07/07/2019 | 12.45 | 12.55 | 12.34 | 12.46 |
| 07/08/2019 | 12.34 | 12.42 | 12.27 | 12.38 |
| 07/09/2019 | 12.38 | 12.54 | 12.32 | 12.48 |
| 07/10/2019 | 12.48 | 12.62 | 12.37 | 12.38 |
| 07/11/2019 | 12.34 | 12.42 | 12.29 | 12.3 |
| 07/14/2019 | 12.29 | 12.32 | 11.96 | 12.04 |
| 07/15/2019 | 12.06 | 12.06 | 11.91 | 12.02 |
| 07/16/2019 | 12.04 | 12.15 | 11.77 | 11.8 |
| 07/17/2019 | 11.79 | 11.84 | 11.54 | 11.6 |
| 07/18/2019 | 11.62 | 11.7 | 11.57 | 11.59 |
| 07/21/2019 | 11.63 | 11.66 | 11.54 | 11.57 |
| 07/22/2019 | 11.58 | 11.99 | 11.39 | 11.96 |
| 07/23/2019 | 11.93 | 12.23 | 11.86 | 12.12 |
| 07/24/2019 | 12.12 | 12.2 | 11.93 | 11.99 |
| 07/25/2019 | 12.03 | 12.11 | 11.93 | 12.02 |
| 07/28/2019 | 12.11 | 12.21 | 12.02 | 12.07 |
| 07/29/2019 | 12.07 | 12.3 | 12.06 | 12.14 |
| 07/30/2019 | 12.18 | 12.23 | 12.04 | 12.21 |
| 07/31/2019 | 12.18 | 12.22 | 12.02 | 12.15 |
| 08/01/2019 | 11.95 | 12.08 | 11.91 | 12.01 |
| 08/04/2019 | 11.99 | 12.04 | 11.7 | 11.83 |
| 08/05/2019 | 11.82 | 12.01 | 11.71 | 11.76 |
| 08/06/2019 | 11.76 | 11.79 | 11.27 | 11.33 |
| 08/07/2019 | 11.39 | 11.5 | 11.34 | 11.46 |
| 08/08/2019 | 11.46 | 11.9 | 11.46 | 11.9 |
| 08/11/2019 | 11.91 | 11.96 | 11.48 | 11.59 |
| 08/12/2019 | 11.61 | 11.83 | 11.5 | 11.72 |
| 08/13/2019 | 11.73 | 11.81 | 11.57 | 11.65 |
| 08/14/2019 | 11.64 | 11.74 | 11.5 | 11.61 |
| 08/15/2019 | 11.59 | 11.7 | 11.57 | 11.63 |
| 08/18/2019 | 11.6 | 11.6 | 11.41 | 11.45 |
| 08/19/2019 | 11.46 | 11.56 | 11.38 | 11.43 |
| 08/20/2019 | 11.46 | 11.54 | 11.38 | 11.41 |
| 08/21/2019 | 11.43 | 11.65 | 11.39 | 11.62 |
| 08/22/2019 | 11.63 | 11.65 | 11.45 | 11.47 |
| 08/25/2019 | 11.46 | 11.62 | 11.41 | 11.45 |
| 08/26/2019 | 11.43 | 11.48 | 11.16 | 11.25 |
| 08/27/2019 | 11.22 | 11.46 | 11.09 | 11.38 |
| 08/28/2019 | 11.38 | 11.45 | 11.16 | 11.21 |
| 08/29/2019 | 11.2 | 11.3 | 11.05 | 11.16 |
| 09/02/2019 | 11.25 | 11.4 | 11.09 | 11.18 |
| 09/03/2019 | 11.18 | 11.27 | 11 | 11.02 |
| 09/04/2019 | 11.05 | 11.13 | 10.87 | 10.98 |
| 09/05/2019 | 11 | 11.07 | 10.91 | 11.02 |
| 09/08/2019 | 11.04 | 11.1 | 10.91 | 10.92 |
| 09/09/2019 | 10.88 | 11.07 | 10.86 | 10.87 |
| 09/10/2019 | 10.88 | 10.92 | 10.73 | 10.83 |
| 09/11/2019 | 10.8 | 10.83 | 10.68 | 10.73 |
| 09/12/2019 | 10.73 | 10.98 | 10.73 | 10.91 |
| 09/15/2019 | 11.07 | 11.34 | 11.04 | 11.11 |
| 09/16/2019 | 11.11 | 11.23 | 10.91 | 10.97 |
| 09/17/2019 | 10.93 | 11.07 | 10.88 | 11 |
| 09/18/2019 | 11 | 11.1 | 10.93 | 11.05 |
| 09/19/2019 | 11.02 | 11.11 | 10.97 | 11.09 |
| 09/22/2019 | 11.11 | 11.25 | 11.11 | 11.21 |
| 09/23/2019 | 11.2 | 11.57 | 11.2 | 11.49 |
| 09/24/2019 | 11.49 | 11.84 | 11.49 | 11.84 |
| 09/25/2019 | 11.83 | 11.87 | 11.57 | 11.61 |
| 09/26/2019 | 11.53 | 11.75 | 11.41 | 11.59 |
| 09/29/2019 | 12.61 | 12.85 | 12.58 | 12.68 |
| 09/30/2019 | 12.65 | 12.9 | 12.63 | 12.89 |
| 10/01/2019 | 12.9 | 12.93 | 12.79 | 12.89 |
| 10/02/2019 | 12.86 | 12.89 | 12.61 | 12.74 |
| 10/03/2019 | 12.76 | 12.83 | 12.7 | 12.76 |
| 10/06/2019 | 12.68 | 12.69 | 12.32 | 12.53 |
| 10/07/2019 | 12.29 | 12.58 | 12.29 | 12.46 |
| 10/08/2019 | 12.41 | 12.55 | 12.38 | 12.38 |
| 10/09/2019 | 12.38 | 12.48 | 12.32 | 12.39 |
| 10/10/2019 | 12.38 | 12.48 | 12.23 | 12.39 |
| 10/13/2019 | 12.45 | 12.59 | 12.45 | 12.52 |
| 10/14/2019 | 12.5 | 12.62 | 12.36 | 12.57 |
| 10/15/2019 | 12.54 | 12.54 | 12.29 | 12.37 |
| 10/16/2019 | 12.34 | 12.46 | 12.23 | 12.23 |
| 10/17/2019 | 12.23 | 12.34 | 12.2 | 12.32 |
| 10/20/2019 | 12.34 | 12.39 | 12.21 | 12.29 |
| 10/21/2019 | 12.27 | 12.29 | 12.11 | 12.18 |
| 10/22/2019 | 12.12 | 12.25 | 12.05 | 12.18 |
| 10/23/2019 | 12.18 | 12.33 | 12.18 | 12.29 |
| 10/24/2019 | 12.27 | 12.39 | 12.23 | 12.32 |
| 10/27/2019 | 12.36 | 12.59 | 12.34 | 12.52 |
| 10/28/2019 | 12.54 | 12.55 | 12.29 | 12.34 |
| 10/29/2019 | 12.33 | 12.44 | 12.25 | 12.43 |
| 10/30/2019 | 12.43 | 12.52 | 12.32 | 12.43 |
| 10/31/2019 | 12.46 | 12.52 | 12.34 | 12.46 |
| 11/03/2019 | 12.48 | 12.57 | 12.45 | 12.52 |
| 11/04/2019 | 12.5 | 12.73 | 12.5 | 12.71 |
| 11/05/2019 | 12.7 | 12.71 | 12.54 | 12.55 |
| 11/06/2019 | 12.54 | 12.54 | 12.36 | 12.36 |
| 11/07/2019 | 12.36 | 12.61 | 12.29 | 12.55 |
| 11/10/2019 | 12.55 | 12.66 | 12.46 | 12.57 |
| 11/11/2019 | 12.61 | 12.63 | 12.52 | 12.62 |
| 11/12/2019 | 12.62 | 12.91 | 12.57 | 12.82 |
| 11/13/2019 | 12.82 | 12.88 | 12.77 | 12.79 |
| 11/14/2019 | 12.79 | 12.84 | 12.68 | 12.73 |
| 11/17/2019 | 12.66 | 12.79 | 12.61 | 12.75 |
| 11/18/2019 | 12.68 | 12.75 | 12.66 | 12.68 |
| 11/19/2019 | 12.7 | 12.8 | 12.68 | 12.73 |
| 11/20/2019 | 12.71 | 12.75 | 12.57 | 12.63 |
| 11/21/2019 | 12.63 | 12.87 | 12.62 | 12.82 |
| 11/24/2019 | 12.77 | 12.86 | 12.75 | 12.82 |
| 11/25/2019 | 12.8 | 12.88 | 12.66 | 12.75 |
| 11/26/2019 | 12.75 | 12.82 | 12.73 | 12.77 |
| 11/28/2019 | 12.79 | 13 | 12.79 | 12.95 |
| 12/01/2019 | 12.95 | 12.96 | 12.73 | 12.75 |
| 12/02/2019 | 12.75 | 12.91 | 12.73 | 12.88 |
| 12/03/2019 | 12.89 | 13.09 | 12.88 | 13.04 |
| 12/04/2019 | 13.05 | 13.16 | 13 | 13.05 |
| 12/05/2019 | 13.07 | 13.21 | 13.07 | 13.2 |
| 12/08/2019 | 13.21 | 13.41 | 13.2 | 13.32 |
| 12/09/2019 | 13.36 | 13.48 | 13.32 | 13.46 |
| 12/10/2019 | 13.46 | 13.5 | 13.29 | 13.38 |
| 12/11/2019 | 13.38 | 13.54 | 13.34 | 13.5 |
| 12/12/2019 | 13.52 | 13.66 | 13.48 | 13.48 |
| 12/15/2019 | 13.41 | 13.57 | 13.23 | 13.29 |
| 12/16/2019 | 13.3 | 13.41 | 13.23 | 13.27 |
| 12/17/2019 | 13.27 | 13.5 | 13.27 | 13.43 |
| 12/18/2019 | 13.39 | 13.62 | 13.39 | 13.54 |
| 12/19/2019 | 13.55 | 13.59 | 13.48 | 13.54 |
| 12/22/2019 | 13.54 | 13.57 | 13.41 | 13.48 |
| 12/23/2019 | 13.48 | 13.48 | 13.37 | 13.38 |
| 12/25/2019 | 13.38 | 13.52 | 13.38 | 13.43 |
| 12/26/2019 | 13.43 | 13.59 | 13.43 | 13.52 |
| 12/29/2019 | 13.54 | 13.59 | 13.46 | 13.54 |
| 12/30/2019 | 13.54 | 13.55 | 13.39 | 13.43 |