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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.8735
CLOSE 12.8825
Low
LOW 9.21
High
HIGH 15.89
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 13.45 | 13.52 | 13.11 | 13.16 |
| 01/02/2020 | 13.25 | 13.39 | 13.21 | 13.32 |
| 01/05/2020 | 13.43 | 13.75 | 13.37 | 13.71 |
| 01/06/2020 | 13.73 | 13.79 | 13.54 | 13.59 |
| 01/07/2020 | 13.66 | 13.73 | 13.41 | 13.48 |
| 01/08/2020 | 13.5 | 13.75 | 13.41 | 13.66 |
| 01/09/2020 | 13.68 | 14.12 | 13.64 | 14.09 |
| 01/12/2020 | 14.09 | 14.23 | 14 | 14.14 |
| 01/13/2020 | 14.16 | 14.52 | 14.13 | 14.3 |
| 01/14/2020 | 14.29 | 14.57 | 14.23 | 14.52 |
| 01/15/2020 | 14.48 | 14.59 | 14.33 | 14.41 |
| 01/16/2020 | 14.45 | 14.5 | 14.34 | 14.46 |
| 01/20/2020 | 14.48 | 14.59 | 14.39 | 14.55 |
| 01/21/2020 | 14.54 | 14.79 | 14.54 | 14.64 |
| 01/22/2020 | 14.66 | 14.89 | 14.5 | 14.54 |
| 01/23/2020 | 14.61 | 14.68 | 14.25 | 14.37 |
| 01/26/2020 | 14.32 | 14.32 | 14.11 | 14.21 |
| 01/27/2020 | 14.2 | 14.74 | 14.05 | 14.52 |
| 01/28/2020 | 14.55 | 14.86 | 14.41 | 14.46 |
| 01/29/2020 | 14.43 | 14.71 | 14.37 | 14.61 |
| 01/30/2020 | 14.66 | 14.8 | 14.52 | 14.54 |
| 02/02/2020 | 14.56 | 15.02 | 14.43 | 14.88 |
| 02/03/2020 | 14.96 | 15.12 | 14.64 | 14.66 |
| 02/04/2020 | 14.73 | 14.86 | 14.59 | 14.73 |
| 02/05/2020 | 14.79 | 14.79 | 14.54 | 14.77 |
| 02/06/2020 | 14.73 | 15 | 14.7 | 14.95 |
| 02/09/2020 | 14.96 | 15.09 | 14.93 | 15.04 |
| 02/10/2020 | 15.04 | 15.46 | 15 | 15.36 |
| 02/11/2020 | 15.37 | 15.89 | 15.37 | 15.77 |
| 02/12/2020 | 15.71 | 15.84 | 15.12 | 15.18 |
| 02/13/2020 | 15.18 | 15.37 | 14.89 | 15 |
| 02/17/2020 | 15.09 | 15.32 | 15.07 | 15.32 |
| 02/18/2020 | 15.32 | 15.75 | 15.32 | 15.54 |
| 02/19/2020 | 15.63 | 15.66 | 15.37 | 15.42 |
| 02/20/2020 | 15.12 | 15.64 | 15.34 | 15.59 |
| 02/23/2020 | 15.07 | 15.09 | 14.71 | 14.73 |
| 02/24/2020 | 14.77 | 14.92 | 14.68 | 14.73 |
| 02/25/2020 | 14.7 | 14.71 | 14.41 | 14.57 |
| 02/26/2020 | 14.47 | 14.48 | 14.02 | 14.21 |
| 02/27/2020 | 14.02 | 14.18 | 13.87 | 14.18 |
| 03/01/2020 | 14.23 | 14.39 | 13.77 | 13.82 |
| 03/02/2020 | 13.87 | 13.89 | 13.62 | 13.79 |
| 03/03/2020 | 13.87 | 13.79 | 13.43 | 13.45 |
| 03/04/2020 | 13.5 | 13.54 | 13.36 | 13.43 |
| 03/05/2020 | 13.5 | 13.5 | 12.96 | 13.07 |
| 03/08/2020 | 13.5 | 12.73 | 12.2 | 12.68 |
| 03/09/2020 | 13.5 | 12.9 | 12.38 | 12.62 |
| 03/10/2020 | 13.5 | 12.66 | 12.25 | 12.25 |
| 03/11/2020 | 13.5 | 12.08 | 11.53 | 11.71 |
| 03/12/2020 | 11.79 | 12.09 | 11.66 | 11.7 |
| 03/15/2020 | 11.61 | 11.62 | 10.96 | 11.12 |
| 03/16/2020 | 11.61 | 11.16 | 10.86 | 10.88 |
| 03/17/2020 | 10.79 | 10.98 | 10.64 | 10.77 |
| 03/18/2020 | 10.75 | 10.86 | 10.46 | 10.64 |
| 03/19/2020 | 10.89 | 11.18 | 10.82 | 10.91 |
| 03/22/2020 | 10.77 | 11.14 | 10.73 | 11.07 |
| 03/23/2020 | 11.29 | 11.54 | 11.21 | 11.25 |
| 03/24/2020 | 11.38 | 11.68 | 11.32 | 11.48 |
| 03/25/2020 | 11.52 | 11.59 | 11.27 | 11.34 |
| 03/26/2020 | 11.34 | 11.41 | 11.07 | 11.12 |
| 03/29/2020 | 11.04 | 11.18 | 10.71 | 10.71 |
| 03/30/2020 | 10.75 | 10.77 | 10.41 | 10.46 |
| 03/31/2020 | 10.38 | 10.41 | 10.02 | 10.04 |
| 04/01/2020 | 10.2 | 10.84 | 10.05 | 10.25 |
| 04/02/2020 | 10.25 | 10.68 | 10.25 | 10.34 |
| 04/05/2020 | 10.41 | 10.55 | 10.29 | 10.41 |
| 04/06/2020 | 10.52 | 10.59 | 10.32 | 10.36 |
| 04/07/2020 | 10.34 | 10.46 | 10.23 | 10.38 |
| 04/08/2020 | 10.47 | 10.61 | 10.27 | 10.43 |
| 04/12/2020 | 10.54 | 10.57 | 10.12 | 10.16 |
| 04/13/2020 | 10.23 | 10.25 | 10 | 10.07 |
| 04/14/2020 | 10.23 | 10.2 | 9.96 | 10.18 |
| 04/15/2020 | 10.21 | 10.29 | 10.11 | 10.18 |
| 04/16/2020 | 10.2 | 10.46 | 10.16 | 10.38 |
| 04/19/2020 | 10.37 | 10.37 | 10.04 | 10.09 |
| 04/20/2020 | 9.98 | 9.98 | 9.55 | 9.82 |
| 04/21/2020 | 9.71 | 10.01 | 9.68 | 9.86 |
| 04/22/2020 | 9.93 | 10 | 9.75 | 9.89 |
| 04/23/2020 | 9.81 | 9.86 | 9.61 | 9.7 |
| 04/26/2020 | 9.72 | 9.84 | 9.34 | 9.36 |
| 04/27/2020 | 9.41 | 9.62 | 9.21 | 9.62 |
| 04/28/2020 | 9.77 | 10.04 | 9.63 | 9.98 |
| 04/29/2020 | 10.14 | 10.43 | 10.04 | 10.43 |
| 04/30/2020 | 10.5 | 11 | 10.27 | 10.8 |
| 05/03/2020 | 10.71 | 10.89 | 10.34 | 10.37 |
| 05/04/2020 | 10.48 | 10.87 | 10.38 | 10.71 |
| 05/05/2020 | 10.64 | 10.73 | 10.25 | 10.29 |
| 05/06/2020 | 10.29 | 10.54 | 10.27 | 10.3 |
| 05/10/2020 | 10.27 | 10.45 | 10.11 | 10.12 |
| 05/11/2020 | 10.27 | 10.37 | 10.05 | 10.27 |
| 05/12/2020 | 10.18 | 10.33 | 10.11 | 10.29 |
| 05/13/2020 | 10.29 | 10.62 | 10.29 | 10.46 |
| 05/14/2020 | 10.58 | 10.68 | 10.29 | 10.39 |
| 05/17/2020 | 10.55 | 10.82 | 10.5 | 10.75 |
| 05/18/2020 | 10.79 | 10.98 | 10.73 | 10.82 |
| 05/19/2020 | 10.88 | 11.29 | 10.88 | 11.19 |
| 05/20/2020 | 11.21 | 11.31 | 10.88 | 10.93 |
| 05/21/2020 | 10.8 | 10.98 | 10.66 | 10.98 |
| 05/25/2020 | 11.14 | 11.2 | 10.88 | 11.09 |
| 05/26/2020 | 11.07 | 11.12 | 10.73 | 10.79 |
| 05/27/2020 | 10.75 | 10.88 | 10.55 | 10.86 |
| 05/28/2020 | 10.82 | 10.96 | 10.68 | 10.91 |
| 05/31/2020 | 11.04 | 11.12 | 10.82 | 11 |
| 06/01/2020 | 11.04 | 11.27 | 11.02 | 11.25 |
| 06/02/2020 | 11.29 | 11.63 | 11.23 | 11.59 |
| 06/03/2020 | 11.62 | 11.73 | 11.45 | 11.7 |
| 06/04/2020 | 11.77 | 12.04 | 11.77 | 12.02 |
| 06/07/2020 | 12.1 | 12.27 | 11.89 | 11.91 |
| 06/08/2020 | 11.93 | 12.02 | 11.8 | 12.02 |
| 06/09/2020 | 12 | 12.25 | 11.93 | 12.23 |
| 06/10/2020 | 12 | 12.18 | 11.88 | 11.96 |
| 06/11/2020 | 11.82 | 12.09 | 11.66 | 11.88 |
| 06/14/2020 | 11.75 | 12.05 | 11.62 | 12.02 |
| 06/15/2020 | 12.13 | 12.25 | 12.02 | 12.14 |
| 06/16/2020 | 12.13 | 12.18 | 11.93 | 12.09 |
| 06/17/2020 | 12.13 | 12.13 | 11.82 | 11.88 |
| 06/18/2020 | 11.91 | 12.16 | 11.91 | 12.02 |
| 06/21/2020 | 12.07 | 12.11 | 11.82 | 11.91 |
| 06/22/2020 | 11.93 | 11.96 | 11.77 | 11.79 |
| 06/23/2020 | 11.79 | 12.05 | 11.66 | 11.77 |
| 06/24/2020 | 11.73 | 11.82 | 11.65 | 11.8 |
| 06/25/2020 | 11.62 | 11.87 | 11.46 | 11.52 |
| 06/28/2020 | 11.54 | 11.84 | 11.39 | 11.77 |
| 06/29/2020 | 11.82 | 12.09 | 11.8 | 11.93 |
| 06/30/2020 | 12.04 | 12.25 | 12.02 | 12.16 |
| 07/01/2020 | 12.18 | 12.25 | 12.02 | 12.23 |
| 07/05/2020 | 12.18 | 12.27 | 11.91 | 11.96 |
| 07/06/2020 | 11.87 | 12.23 | 11.79 | 12.13 |
| 07/07/2020 | 12.14 | 12.29 | 11.98 | 12.12 |
| 07/08/2020 | 12.12 | 12.14 | 11.82 | 11.87 |
| 07/09/2020 | 11.77 | 11.93 | 11.68 | 11.76 |
| 07/12/2020 | 11.71 | 11.75 | 11.54 | 11.54 |
| 07/13/2020 | 11.46 | 11.55 | 11.27 | 11.36 |
| 07/14/2020 | 11.41 | 11.89 | 11.37 | 11.88 |
| 07/15/2020 | 12.27 | 12.27 | 11.68 | 11.75 |
| 07/16/2020 | 11.73 | 11.87 | 11.68 | 11.75 |
| 07/19/2020 | 11.68 | 11.75 | 11.52 | 11.68 |
| 07/20/2020 | 11.75 | 11.93 | 11.62 | 11.66 |
| 07/21/2020 | 11.68 | 11.88 | 11.64 | 11.84 |
| 07/22/2020 | 11.88 | 11.88 | 11.73 | 11.75 |
| 07/23/2020 | 11.66 | 11.73 | 11.48 | 11.5 |
| 07/26/2020 | 11.52 | 12.18 | 11.52 | 12.18 |
| 07/27/2020 | 12.18 | 12.27 | 11.96 | 12.02 |
| 07/28/2020 | 12.07 | 12.09 | 11.84 | 12.02 |
| 07/29/2020 | 11.91 | 12.18 | 11.91 | 12.13 |
| 07/30/2020 | 12.12 | 12.71 | 12.12 | 12.62 |
| 08/02/2020 | 12.66 | 12.79 | 12.39 | 12.7 |
| 08/03/2020 | 12.64 | 12.79 | 12.54 | 12.77 |
| 08/04/2020 | 12.8 | 12.96 | 12.5 | 12.54 |
| 08/05/2020 | 12.59 | 12.98 | 12.52 | 12.96 |
| 08/06/2020 | 12.98 | 13 | 12.66 | 12.66 |
| 08/09/2020 | 12.57 | 12.82 | 12.41 | 12.57 |
| 08/10/2020 | 12.54 | 12.82 | 12.43 | 12.73 |
| 08/11/2020 | 12.73 | 12.93 | 12.7 | 12.84 |
| 08/12/2020 | 12.86 | 13.13 | 12.86 | 13.09 |
| 08/13/2020 | 13.12 | 13.27 | 13.07 | 13.11 |
| 08/16/2020 | 13.12 | 13.25 | 13.02 | 13.09 |
| 08/17/2020 | 13.04 | 13.12 | 12.75 | 12.89 |
| 08/18/2020 | 13.04 | 13.25 | 12.89 | 13.23 |
| 08/19/2020 | 13.23 | 13.23 | 12.98 | 13 |
| 08/20/2020 | 13.02 | 13.08 | 12.8 | 12.82 |
| 08/23/2020 | 12.82 | 12.96 | 12.66 | 12.71 |
| 08/24/2020 | 12.68 | 12.86 | 12.61 | 12.75 |
| 08/25/2020 | 12.77 | 12.87 | 12.55 | 12.59 |
| 08/26/2020 | 12.59 | 12.82 | 12.5 | 12.77 |
| 08/27/2020 | 12.81 | 12.84 | 12.59 | 12.62 |
| 08/30/2020 | 12.68 | 12.73 | 12.57 | 12.66 |
| 08/31/2020 | 12.68 | 12.79 | 12.54 | 12.59 |
| 09/01/2020 | 12.68 | 12.63 | 12.43 | 12.45 |
| 09/02/2020 | 12.41 | 12.45 | 11.91 | 12.09 |
| 09/03/2020 | 12.09 | 12.13 | 11.87 | 11.93 |
| 09/07/2020 | 11.96 | 12.08 | 11.79 | 12.07 |
| 09/08/2020 | 11.96 | 12.16 | 11.93 | 12.02 |
| 09/09/2020 | 12 | 12.04 | 11.86 | 11.98 |
| 09/10/2020 | 11.96 | 11.98 | 11.77 | 11.93 |
| 09/13/2020 | 11.96 | 11.98 | 11.73 | 11.79 |
| 09/14/2020 | 11.79 | 12.09 | 11.75 | 12.09 |
| 09/15/2020 | 11.79 | 12.43 | 12.07 | 12.32 |
| 09/16/2020 | 12.26 | 12.68 | 12.21 | 12.55 |
| 09/17/2020 | 12.66 | 12.79 | 12.5 | 12.75 |
| 09/20/2020 | 12.66 | 12.84 | 12.46 | 12.57 |
| 09/21/2020 | 12.54 | 12.96 | 12.54 | 12.91 |
| 09/22/2020 | 12.54 | 13.05 | 12.77 | 12.87 |
| 09/23/2020 | 12.79 | 12.93 | 12.71 | 12.88 |
| 09/24/2020 | 12.88 | 13.03 | 12.86 | 13.03 |
| 09/27/2020 | 12.88 | 13.66 | 13.02 | 13.07 |
| 09/28/2020 | 13.07 | 13.52 | 12.93 | 13.43 |
| 09/29/2020 | 13.07 | 13.54 | 13.23 | 13.5 |
| 09/30/2020 | 13.46 | 13.75 | 13.38 | 13.57 |
| 10/01/2020 | 13.46 | 13.68 | 13.32 | 13.57 |
| 10/04/2020 | 13.54 | 13.75 | 13.5 | 13.61 |
| 10/05/2020 | 13.54 | 13.88 | 13.57 | 13.86 |
| 10/06/2020 | 13.54 | 14.18 | 13.77 | 14.12 |
| 10/07/2020 | 13.54 | 14.23 | 14.09 | 14.16 |
| 10/08/2020 | 14.16 | 14.3 | 14.04 | 14.23 |
| 10/11/2020 | 14.16 | 14.55 | 13.79 | 13.82 |
| 10/12/2020 | 14.16 | 14.14 | 13.86 | 14.02 |
| 10/13/2020 | 14.16 | 14.25 | 13.93 | 14.25 |
| 10/14/2020 | 14.25 | 14.48 | 14.02 | 14.2 |
| 10/15/2020 | 14.25 | 14.46 | 14.14 | 14.45 |
| 10/18/2020 | 14.48 | 14.75 | 14.36 | 14.75 |
| 10/19/2020 | 14.48 | 14.73 | 14.5 | 14.52 |
| 10/20/2020 | 14.48 | 14.57 | 14.3 | 14.5 |
| 10/21/2020 | 14.48 | 14.93 | 14.48 | 14.79 |
| 10/22/2020 | 14.48 | 14.88 | 14.61 | 14.73 |
| 10/25/2020 | 14.48 | 14.85 | 14.38 | 14.84 |
| 10/26/2020 | 14.48 | 15.04 | 14.68 | 14.89 |
| 10/27/2020 | 14.48 | 14.93 | 14.62 | 14.82 |
| 10/28/2020 | 14.48 | 14.84 | 14.36 | 14.39 |
| 10/29/2020 | 14.34 | 14.41 | 13.95 | 14.41 |
| 11/01/2020 | 14.34 | 15.04 | 14.25 | 14.98 |
| 11/02/2020 | 14.34 | 15.23 | 14.66 | 14.73 |
| 11/03/2020 | 14.64 | 14.8 | 14.43 | 14.68 |
| 11/04/2020 | 14.64 | 14.82 | 14.43 | 14.45 |
| 11/05/2020 | 14.38 | 15 | 14.27 | 14.98 |
| 11/08/2020 | 14.96 | 15.04 | 14.59 | 14.88 |
| 11/09/2020 | 14.86 | 14.91 | 14.54 | 14.68 |
| 11/10/2020 | 14.86 | 14.68 | 14.43 | 14.55 |
| 11/11/2020 | 14.86 | 15 | 14.52 | 14.84 |
| 11/12/2020 | 14.82 | 15.07 | 14.79 | 14.93 |
| 11/15/2020 | 14.82 | 15.57 | 14.98 | 15.48 |
| 11/16/2020 | 14.82 | 15.66 | 15.23 | 15.32 |
| 11/17/2020 | 14.82 | 15.55 | 15.33 | 15.39 |
| 11/18/2020 | 14.82 | 15.52 | 15.23 | 15.29 |
| 11/19/2020 | 14.82 | 15.39 | 14.89 | 15.25 |
| 11/22/2020 | 14.82 | 15.48 | 15.09 | 15.11 |
| 11/23/2020 | 15.07 | 15.13 | 14.93 | 15.07 |
| 11/24/2020 | 15.09 | 15.13 | 14.66 | 14.79 |
| 11/26/2020 | 15.09 | 15.18 | 14.77 | 14.84 |
| 11/29/2020 | 14.84 | 14.91 | 14.41 | 14.5 |
| 11/30/2020 | 14.48 | 14.84 | 14.41 | 14.57 |
| 12/01/2020 | 14.57 | 14.73 | 14.34 | 14.66 |
| 12/02/2020 | 14.66 | 14.88 | 14.59 | 14.71 |
| 12/03/2020 | 14.66 | 14.77 | 14.41 | 14.46 |
| 12/06/2020 | 14.66 | 14.66 | 14.3 | 14.46 |
| 12/07/2020 | 14.48 | 14.53 | 14.34 | 14.38 |
| 12/08/2020 | 14.43 | 14.98 | 14.41 | 14.91 |
| 12/09/2020 | 14.91 | 15.06 | 14.61 | 14.63 |
| 12/10/2020 | 14.7 | 14.7 | 14.38 | 14.39 |
| 12/13/2020 | 14.7 | 14.43 | 14.09 | 14.13 |
| 12/14/2020 | 14.7 | 14.3 | 14.09 | 14.21 |
| 12/15/2020 | 14.27 | 14.54 | 14.25 | 14.46 |
| 12/16/2020 | 14.52 | 14.71 | 14.46 | 14.68 |
| 12/17/2020 | 14.66 | 14.75 | 14.39 | 14.43 |
| 12/20/2020 | 14.38 | 14.62 | 14.29 | 14.57 |
| 12/21/2020 | 14.38 | 14.62 | 14.41 | 14.52 |
| 12/22/2020 | 14.38 | 14.89 | 14.57 | 14.8 |
| 12/23/2020 | 14.86 | 15 | 14.75 | 14.88 |
| 12/27/2020 | 14.98 | 15.13 | 14.84 | 15 |
| 12/28/2020 | 15.02 | 15.07 | 14.86 | 15.04 |
| 12/29/2020 | 15.02 | 15.45 | 14.98 | 15.29 |
| 12/30/2020 | 15.31 | 15.52 | 15.16 | 15.5 |