ICE US Sugar #11 c3

🏛️ Vereinigte Staaten →
15.92
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 17.50 17.61 17.41 17.50 0.0M
2024-12-30 17.65 17.82 17.40 17.47 0.0M
2024-12-27 17.51 17.61 17.45 17.54 0.0M
2024-12-26 17.71 17.71 17.42 17.52 0.0M
2024-12-24 17.71 17.91 17.69 17.74 0.0M
2024-12-23 17.70 17.82 17.60 17.67 0.0M
2024-12-20 17.76 17.81 17.55 17.60 0.0M
2024-12-19 17.81 17.85 17.55 17.63 0.0M
2024-12-18 18.10 18.13 17.77 17.84 0.0M
2024-12-17 18.53 18.60 17.94 18.06 0.0M
2024-12-16 18.70 18.79 18.43 18.55 0.0M
2024-12-13 18.87 18.92 18.56 18.63 0.0M
2024-12-12 19.15 19.21 18.79 18.86 0.0M
2024-12-11 18.96 19.17 18.83 19.08 0.0M
2024-12-10 19.26 19.27 18.86 18.97 0.0M
2024-12-09 19.51 19.56 19.16 19.24 0.0M
2024-12-06 19.21 19.55 19.07 19.53 0.0M
2024-12-05 19.12 19.22 18.83 19.18 0.0M
2024-12-04 19.33 19.35 19.12 19.19 0.0M
2024-12-03 19.12 19.43 19.09 19.31 0.0M
2024-12-02 19.14 19.23 18.78 19.09 0.0M
2024-11-29 19.65 19.65 18.99 19.13 0.0M
2024-11-27 19.67 19.88 19.53 19.65 0.0M
2024-11-26 19.22 19.65 19.19 19.58 0.0M
2024-11-25 19.39 19.39 19.18 19.23 0.0M
2024-11-22 19.37 19.50 19.21 19.37 0.0M
2024-11-21 19.50 19.59 19.19 19.29 0.0M
2024-11-20 19.70 19.81 19.37 19.49 0.0M
2024-11-19 19.87 20.00 19.57 19.76 0.0M
2024-11-18 19.34 19.92 19.34 19.84 0.0M
2024-11-15 19.28 19.58 19.18 19.36 0.0M
2024-11-14 19.00 19.48 18.77 19.29 0.0M
2024-11-13 19.16 19.30 18.77 19.01 0.0M
2024-11-12 19.20 19.36 19.06 19.17 0.0M
2024-11-11 19.66 19.75 19.03 19.20 0.0M
2024-11-08 19.82 19.94 19.55 19.62 0.0M
2024-11-07 19.63 19.97 19.63 19.82 0.0M
2024-11-06 19.33 19.62 19.19 19.60 0.0M
2024-11-05 19.49 19.51 19.24 19.46 0.0M
2024-11-04 19.63 19.73 19.21 19.49 0.0M
2024-11-01 20.06 20.24 19.48 19.60 0.0M
2024-10-31 19.60 20.13 19.58 20.07 0.0M
2024-10-30 19.60 19.80 19.43 19.66 0.0M
2024-10-29 19.47 19.65 19.41 19.56 0.0M
2024-10-28 19.54 19.59 19.19 19.44 0.0M
2024-10-25 19.65 19.69 19.39 19.57 0.0M
2024-10-24 19.77 19.83 19.51 19.59 0.0M
2024-10-23 19.48 19.76 19.38 19.67 0.0M
2024-10-22 19.32 19.51 19.14 19.32 0.0M
2024-10-21 19.54 19.67 19.19 19.32 0.0M
2024-10-18 19.51 19.85 19.45 19.51 0.0M
2024-10-17 19.52 19.66 19.23 19.50 0.0M
2024-10-16 19.85 20.07 19.43 19.44 0.0M
2024-10-15 19.60 19.96 19.54 19.94 0.0M
2024-10-14 19.62 19.87 19.49 19.72 0.0M
2024-10-11 19.64 19.99 19.36 19.62 0.0M
2024-10-10 19.62 19.81 19.46 19.65 0.0M
2024-10-09 20.01 20.02 19.39 19.57 0.0M
2024-10-08 19.82 20.09 19.67 19.99 0.0M
2024-10-07 20.18 20.31 19.75 19.95 0.0M
2024-10-04 20.46 20.56 20.06 20.18 0.0M
2024-10-03 20.13 20.53 19.92 20.44 0.0M
2024-10-02 20.38 20.46 19.95 20.16 0.0M
2024-10-01 20.15 20.44 19.86 20.38 0.0M
2024-09-30 21.08 21.24 20.77 21.05 0.0M
2024-09-27 21.50 21.53 21.00 21.20 0.0M
2024-09-26 21.74 21.88 21.60 21.64 0.0M
2024-09-25 21.44 21.81 21.38 21.72 0.0M
2024-09-24 21.10 21.63 21.00 21.54 0.0M
2024-09-23 20.90 21.37 20.81 21.11 0.0M
2024-09-20 20.80 21.34 20.75 21.10 0.0M
2024-09-19 20.20 20.82 20.15 20.74 0.0M
2024-09-18 19.49 20.40 19.35 20.26 0.0M
2024-09-17 18.81 19.56 18.68 19.46 0.0M
2024-09-16 18.63 18.99 18.45 18.78 0.0M
2024-09-13 18.61 18.93 18.50 18.64 0.0M
2024-09-12 18.27 18.70 18.26 18.60 0.0M
2024-09-11 18.10 18.44 18.07 18.30 0.0M
2024-09-10 18.40 18.41 18.03 18.07 0.0M
2024-09-09 18.54 18.63 18.19 18.39 0.0M
2024-09-06 18.85 19.07 18.44 18.54 0.0M
2024-09-05 18.79 19.03 18.71 18.77 0.0M
2024-09-04 18.88 19.03 18.64 18.80 0.0M
2024-09-03 18.60 19.21 18.54 19.00 0.0M
2024-08-30 19.25 19.26 18.72 18.86 0.0M
2024-08-29 19.09 19.30 18.95 19.25 0.0M
2024-08-28 19.13 19.14 18.72 19.06 0.0M
2024-08-27 18.71 19.17 18.13 19.12 0.0M
2024-08-26 18.13 18.70 18.13 18.63 0.0M
2024-08-23 17.61 18.04 17.60 18.03 0.0M
2024-08-22 17.41 17.74 17.40 17.56 0.0M
2024-08-21 17.37 17.48 17.32 17.40 0.0M
2024-08-20 17.88 17.88 17.33 17.37 0.0M
2024-08-19 17.72 17.82 17.63 17.78 0.0M
2024-08-16 17.57 18.00 17.56 17.74 0.0M
2024-08-15 17.68 17.77 17.52 17.58 0.0M
2024-08-14 18.01 18.05 17.61 17.65 0.0M
2024-08-13 17.99 18.27 17.94 18.03 0.0M
2024-08-12 18.25 18.32 17.89 17.93 0.0M
2024-08-09 18.07 18.38 17.91 18.09 0.0M
2024-08-08 17.72 18.33 17.57 18.13 0.0M
2024-08-07 17.57 17.86 17.48 17.75 0.0M
2024-08-06 17.75 17.77 17.43 17.53 0.0M
2024-08-05 17.74 17.92 17.34 17.71 0.0M
2024-08-02 18.15 18.27 17.67 17.75 0.0M
2024-08-01 18.59 18.75 18.03 18.14 0.0M
2024-07-31 18.62 18.79 18.33 18.51 0.0M
2024-07-30 18.57 18.63 18.34 18.62 0.0M
2024-07-29 18.00 18.52 18.00 18.47 0.0M
2024-07-26 18.13 18.17 17.88 17.95 0.0M
2024-07-25 17.62 18.17 17.54 18.11 0.0M
2024-07-24 17.87 17.90 17.52 17.55 0.0M
2024-07-23 18.00 18.02 17.76 17.82 0.0M
2024-07-22 18.32 18.37 17.92 17.98 0.0M
2024-07-19 18.70 18.70 18.26 18.32 0.0M
2024-07-18 19.01 19.01 18.55 18.63 0.0M
2024-07-17 19.22 19.25 18.86 19.02 0.0M
2024-07-16 19.34 19.41 19.14 19.27 0.0M
2024-07-15 18.90 19.36 18.81 19.32 0.0M
2024-07-12 19.15 19.20 18.92 18.93 0.0M
2024-07-11 19.45 19.54 19.09 19.11 0.0M
2024-07-10 19.38 19.69 19.23 19.45 0.0M
2024-07-09 19.78 19.79 19.29 19.31 0.0M
2024-07-08 19.71 19.87 19.46 19.67 0.0M
2024-07-05 19.90 19.96 19.66 19.72 0.0M
2024-07-03 19.80 19.95 19.72 19.88 0.0M
2024-07-02 19.62 19.92 19.44 19.80 0.0M
2024-07-01 19.60 19.75 19.47 19.70 0.0M
2024-06-28 20.44 20.74 20.24 20.59 0.0M
2024-06-27 19.81 20.53 19.78 20.45 0.0M
2024-06-26 19.72 19.93 19.59 19.81 0.0M
2024-06-25 19.96 19.96 19.50 19.77 0.0M
2024-06-24 19.43 19.96 19.35 19.94 0.0M
2024-06-21 19.29 19.48 19.24 19.43 0.0M
2024-06-20 19.38 19.71 19.22 19.29 0.0M
2024-06-18 19.23 19.43 19.12 19.24 0.0M
2024-06-17 19.60 19.60 19.03 19.27 0.0M
2024-06-14 19.64 19.74 19.48 19.66 0.0M
2024-06-13 19.22 19.76 19.19 19.73 0.0M
2024-06-12 18.94 19.32 18.90 19.22 0.0M
2024-06-11 18.93 19.06 18.78 18.95 0.0M
2024-06-10 19.05 19.35 18.80 18.83 0.0M
2024-06-07 19.35 19.39 18.90 19.12 0.0M
2024-06-06 19.28 19.42 19.21 19.36 0.0M
2024-06-05 19.11 19.30 18.96 19.27 0.0M
2024-06-04 19.00 19.14 18.85 19.11 0.0M
2024-06-03 18.56 19.08 18.50 19.01 0.0M
2024-05-31 18.44 18.71 18.33 18.56 0.0M
2024-05-30 18.60 18.63 18.44 18.48 0.0M
2024-05-29 18.92 18.98 18.54 18.62 0.0M
2024-05-28 19.00 19.03 18.81 18.97 0.0M
2024-05-24 18.57 18.75 18.38 18.69 0.0M
2024-05-23 18.59 18.87 18.55 18.56 0.0M
2024-05-22 18.89 18.92 18.52 18.55 0.0M
2024-05-21 18.98 19.04 18.73 18.89 0.0M
2024-05-20 18.44 19.05 18.42 18.94 0.0M
2024-05-17 18.68 18.74 18.40 18.49 0.0M
2024-05-16 19.02 19.02 18.35 18.67 0.0M
2024-05-15 19.18 19.27 18.86 19.01 0.0M
2024-05-14 18.95 19.25 18.67 19.18 0.0M
2024-05-13 19.62 19.70 18.95 18.98 0.0M
2024-05-10 19.90 19.91 19.59 19.62 0.0M
2024-05-09 19.93 20.14 19.71 19.87 0.0M
2024-05-08 20.14 20.14 19.81 19.92 0.0M
2024-05-07 19.70 20.19 19.60 20.16 0.0M
2024-05-06 19.58 19.74 19.43 19.71 0.0M
2024-05-03 19.60 19.75 19.48 19.57 0.0M
2024-05-02 19.58 19.77 19.40 19.57 0.0M
2024-05-01 19.83 19.83 19.41 19.52 0.0M
2024-04-30 19.77 19.84 19.32 19.46 0.0M
2024-04-29 19.19 19.83 19.19 19.79 0.0M
2024-04-26 19.23 19.63 19.11 19.18 0.0M
2024-04-25 19.71 19.71 19.08 19.23 0.0M
2024-04-24 19.70 19.81 19.57 19.80 0.0M
2024-04-23 19.70 19.86 19.59 19.70 0.0M
2024-04-22 19.69 19.95 19.61 19.68 0.0M
2024-04-19 19.90 19.90 19.39 19.56 0.0M
2024-04-18 19.55 19.76 19.27 19.60 0.0M
2024-04-17 19.54 19.55 19.16 19.32 0.0M
2024-04-16 19.84 19.86 19.21 19.52 0.0M
2024-04-15 20.18 20.26 19.81 19.83 0.0M
2024-04-12 20.52 20.61 20.06 20.10 0.0M
2024-04-11 21.09 21.14 20.48 20.50 0.0M
2024-04-10 21.23 21.35 20.97 21.01 0.0M
2024-04-09 21.18 21.28 21.00 21.07 0.0M
2024-04-08 21.52 21.74 21.17 21.21 0.0M
2024-04-05 21.94 22.03 21.41 21.55 0.0M
2024-04-04 21.81 21.96 21.70 21.91 0.0M
2024-04-03 22.00 22.21 21.69 21.76 0.0M
2024-04-02 22.16 22.34 21.91 21.97 0.0M
2024-04-01 22.10 22.32 22.06 22.22 0.0M
2024-03-28 21.83 22.09 21.73 22.05 0.0M
2024-03-27 21.84 21.90 21.43 21.83 0.0M
2024-03-26 21.65 22.00 21.63 21.92 0.0M
2024-03-25 21.54 21.78 21.47 21.65 0.0M
2024-03-22 21.71 21.86 21.49 21.60 0.0M
2024-03-21 21.50 21.82 21.50 21.74 0.0M
2024-03-20 21.39 21.47 20.91 21.42 0.0M
2024-03-19 21.70 21.78 21.24 21.39 0.0M
2024-03-18 21.75 21.91 21.58 21.77 0.0M
2024-03-15 21.50 21.76 21.46 21.70 0.0M
2024-03-14 21.63 21.82 21.39 21.50 0.0M
2024-03-13 21.73 21.82 21.08 21.61 0.0M
2024-03-12 21.70 21.79 21.51 21.61 0.0M
2024-03-11 21.05 21.74 20.99 21.70 0.0M
2024-03-08 21.15 21.17 20.87 21.00 0.0M
2024-03-07 21.19 21.24 20.71 21.15 0.0M
2024-03-06 20.77 21.39 20.61 21.21 0.0M
2024-03-05 20.67 20.94 20.57 20.74 0.0M
2024-03-04 21.04 21.26 20.59 20.64 0.0M
2024-03-01 21.70 21.74 20.88 21.01 0.0M
2024-02-29 22.40 22.41 21.36 21.53 0.0M
2024-02-28 22.30 22.56 22.26 22.41 0.0M
2024-02-27 21.92 22.59 21.89 22.37 0.0M
2024-02-26 21.70 22.22 21.47 21.92 0.0M
2024-02-23 21.88 22.16 21.56 21.63 0.0M
2024-02-22 22.11 22.12 21.44 21.96 0.0M
2024-02-21 22.02 22.22 21.74 22.11 0.0M
2024-02-20 22.31 22.31 21.71 22.01 0.0M
2024-02-16 22.03 22.59 21.93 22.35 0.0M
2024-02-15 22.47 22.48 21.94 22.00 0.0M
2024-02-14 22.40 22.61 21.90 22.47 0.0M
2024-02-13 22.62 22.66 22.26 22.37 0.0M
2024-02-12 22.98 22.98 22.56 22.60 0.0M
2024-02-09 22.85 23.20 22.85 22.99 0.0M
2024-02-08 22.87 22.95 22.56 22.90 0.0M
2024-02-07 22.59 23.14 22.59 22.87 0.0M
2024-02-06 22.49 22.80 22.23 22.52 0.0M
2024-02-05 22.72 22.74 22.40 22.50 0.0M
2024-02-02 22.38 22.72 22.28 22.68 0.0M
2024-02-01 22.80 22.83 22.39 22.43 0.0M
2024-01-31 22.61 22.79 22.55 22.77 0.0M
2024-01-30 22.24 22.65 22.13 22.61 0.0M
2024-01-29 22.54 22.85 22.27 22.30 0.0M
2024-01-26 22.70 22.90 22.43 22.55 0.0M
2024-01-25 22.94 22.94 22.66 22.74 0.0M
2024-01-24 22.40 22.96 22.22 22.92 0.0M
2024-01-23 22.24 22.47 22.05 22.41 0.0M
2024-01-22 22.20 22.33 22.09 22.25 0.0M
2024-01-19 21.84 22.32 21.78 22.21 0.0M
2024-01-18 21.38 21.91 21.33 21.82 0.0M
2024-01-17 21.50 21.59 21.21 21.39 0.0M
2024-01-16 21.00 21.58 21.00 21.49 0.0M
2024-01-12 20.98 21.04 20.74 20.79 0.0M
2024-01-11 20.70 21.01 20.64 20.91 0.0M
2024-01-10 20.83 21.10 20.63 20.66 0.0M
2024-01-09 21.00 21.12 20.79 20.93 0.0M
2024-01-08 20.60 20.98 20.58 20.95 0.0M
2024-01-05 20.60 20.64 20.11 20.59 0.0M
2024-01-04 20.47 20.65 20.35 20.56 0.0M
2024-01-03 20.52 20.90 20.32 20.37 0.0M
2024-01-02 20.47 20.86 20.23 20.49 0.0M