ICE US Sugar #11 Futures

🏛️ 美国 →
16.19
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 19.65 19.68 19.08 19.24 0.0M
2023-12-28 19.10 19.74 19.05 19.68 0.0M
2023-12-27 19.13 19.37 18.95 19.16 0.0M
2023-12-26 19.15 19.15 18.96 19.10 0.0M
2023-12-22 19.02 19.31 18.93 19.18 0.0M
2023-12-21 19.00 19.26 18.86 18.94 0.0M
2023-12-20 19.30 19.51 19.03 19.04 0.0M
2023-12-19 19.15 19.29 19.04 19.29 0.0M
2023-12-18 19.53 19.54 19.12 19.15 0.0M
2023-12-15 19.38 19.66 19.25 19.53 0.0M
2023-12-14 19.37 19.51 18.97 19.42 0.0M
2023-12-13 19.56 19.92 19.25 19.33 0.0M
2023-12-12 19.91 19.91 19.11 19.60 0.0M
2023-12-11 20.15 20.15 19.60 19.74 0.0M
2023-12-08 20.56 20.56 20.06 20.12 0.0M
2023-12-07 20.85 20.99 20.45 20.48 0.0M
2023-12-06 21.40 21.55 20.63 20.65 0.0M
2023-12-05 21.75 21.92 21.43 21.51 0.0M
2023-12-04 21.62 21.89 21.51 21.82 0.0M
2023-12-01 21.89 21.97 21.55 21.66 0.0M
2023-11-30 21.91 21.91 21.61 21.79 0.0M
2023-11-29 22.02 22.08 21.83 21.88 0.0M
2023-11-28 21.93 22.03 21.72 22.01 0.0M
2023-11-27 21.75 21.97 21.65 21.94 0.0M
2023-11-24 21.85 21.85 21.68 21.79 0.0M
2023-11-22 22.10 22.10 21.75 21.77 0.0M
2023-11-21 21.96 22.10 21.90 22.10 0.0M
2023-11-20 21.69 21.94 21.58 21.94 0.0M
2023-11-17 21.76 21.80 21.61 21.69 0.0M
2023-11-16 21.87 22.00 21.67 21.76 0.0M
2023-11-15 21.79 21.93 21.77 21.88 0.0M
2023-11-14 21.99 22.01 21.74 21.77 0.0M
2023-11-13 21.86 22.07 21.72 22.02 0.0M
2023-11-10 22.10 22.14 21.84 21.87 0.0M
2023-11-09 21.78 22.21 21.78 22.15 0.0M
2023-11-08 22.02 22.02 21.72 21.76 0.0M
2023-11-07 22.17 22.21 21.98 22.06 0.0M
2023-11-06 21.97 22.20 21.90 22.18 0.0M
2023-11-03 21.90 22.00 21.80 21.99 0.0M
2023-11-02 21.77 21.83 21.60 21.80 0.0M
2023-11-01 21.57 21.77 21.54 21.70 0.0M
2023-10-31 21.54 21.64 21.40 21.53 0.0M
2023-10-30 21.75 21.75 21.40 21.49 0.0M
2023-10-27 21.53 21.69 21.48 21.66 0.0M
2023-10-26 21.84 21.88 21.49 21.55 0.0M
2023-10-25 21.88 21.99 21.65 21.82 0.0M
2023-10-24 21.81 21.83 21.67 21.74 0.0M
2023-10-23 21.60 21.81 21.32 21.76 0.0M
2023-10-20 21.65 21.65 21.45 21.60 0.0M
2023-10-19 21.80 21.83 21.49 21.75 0.0M
2023-10-18 21.73 21.91 21.66 21.82 0.0M
2023-10-17 21.45 21.71 21.45 21.70 0.0M
2023-10-16 21.56 21.56 21.40 21.44 0.0M
2023-10-13 21.43 21.60 21.41 21.51 0.0M
2023-10-12 21.27 21.38 21.23 21.37 0.0M
2023-10-11 21.44 21.44 21.10 21.20 0.0M
2023-10-10 21.28 21.40 21.17 21.37 0.0M
2023-10-09 21.30 21.30 21.12 21.22 0.0M
2023-10-06 21.09 21.23 20.80 21.21 0.0M
2023-10-05 21.15 21.15 20.93 21.02 0.0M
2023-10-04 20.97 21.09 20.82 21.03 0.0M
2023-10-03 21.14 21.24 20.86 20.90 0.0M
2023-10-02 21.23 21.31 21.05 21.23 0.0M
2023-09-29 22.42 22.49 22.29 22.41 0.0M
2023-09-28 22.40 22.58 22.27 22.56 0.0M
2023-09-27 22.30 22.37 22.23 22.36 0.0M
2023-09-26 22.31 22.46 22.23 22.35 0.0M
2023-09-25 22.44 22.44 22.14 22.32 0.0M
2023-09-22 22.34 22.60 22.33 22.45 0.0M
2023-09-21 22.37 22.40 22.10 22.35 0.0M
2023-09-20 22.39 22.51 22.24 22.41 0.0M
2023-09-19 22.28 22.45 22.28 22.40 0.0M
2023-09-18 22.11 22.40 21.99 22.35 0.0M
2023-09-15 22.20 22.46 22.10 22.20 0.0M
2023-09-14 21.94 22.15 21.93 22.15 0.0M
2023-09-13 21.75 21.93 21.63 21.86 0.0M
2023-09-12 21.40 21.86 21.34 21.83 0.0M
2023-09-11 21.23 21.54 21.22 21.54 0.0M
2023-09-08 21.36 21.37 21.01 21.21 0.0M
2023-09-07 20.90 21.29 20.90 21.26 0.0M
2023-09-06 21.05 21.22 20.79 20.98 0.0M
2023-09-05 20.70 21.11 20.65 21.09 0.0M
2023-09-01 20.62 20.79 20.58 20.73 0.0M
2023-08-31 20.72 20.72 20.51 20.52 0.0M
2023-08-30 20.77 20.95 20.72 20.72 0.0M
2023-08-29 20.63 20.89 20.56 20.77 0.0M
2023-08-28 20.70 20.70 20.53 20.65 0.0M
2023-08-25 20.39 20.62 20.37 20.61 0.0M
2023-08-24 20.38 20.53 20.34 20.46 0.0M
2023-08-23 19.85 20.35 19.82 20.32 0.0M
2023-08-22 19.89 20.00 19.83 19.98 0.0M
2023-08-21 20.00 20.11 19.84 19.89 0.0M
2023-08-18 19.98 20.08 19.90 20.03 0.0M
2023-08-17 20.01 20.28 19.92 19.98 0.0M
2023-08-16 19.77 20.05 19.75 20.04 0.0M
2023-08-15 20.02 20.17 19.73 19.77 0.0M
2023-08-14 20.12 20.12 19.88 20.02 0.0M
2023-08-11 20.01 20.18 19.91 20.13 0.0M
2023-08-10 19.85 20.08 19.76 20.05 0.0M
2023-08-09 19.80 19.82 19.71 19.77 0.0M
2023-08-08 19.75 19.75 19.64 19.72 0.0M
2023-08-07 19.78 19.88 19.70 19.75 0.0M
2023-08-04 19.89 19.89 19.68 19.77 0.0M
2023-08-03 20.09 20.09 19.75 19.89 0.0M
2023-08-02 20.14 20.16 19.92 19.99 0.0M
2023-08-01 20.14 20.23 19.99 20.15 0.0M
2023-07-31 20.13 20.16 20.00 20.03 0.0M
2023-07-28 20.17 20.19 20.00 20.03 0.0M
2023-07-27 20.29 20.29 20.04 20.29 0.0M
2023-07-26 20.31 20.39 20.05 20.21 0.0M
2023-07-25 20.34 20.39 20.25 20.33 0.0M
2023-07-24 20.27 20.38 20.21 20.36 0.0M
2023-07-21 20.13 20.30 20.04 20.28 0.0M
2023-07-20 20.03 20.14 20.03 20.13 0.0M
2023-07-19 19.77 20.05 19.77 19.93 0.0M
2023-07-18 19.76 19.94 19.69 19.84 0.0M
2023-07-17 20.02 20.02 19.71 19.82 0.0M
2023-07-14 20.05 20.15 20.04 20.06 0.0M
2023-07-13 20.02 20.15 19.94 20.05 0.0M
2023-07-12 19.74 20.00 19.63 20.03 0.0M
2023-07-11 19.55 19.75 19.53 19.72 0.0M
2023-07-10 19.66 19.71 19.49 19.68 0.0M
2023-07-07 19.51 19.75 19.51 19.71 0.0M
2023-07-06 19.92 19.92 19.53 19.60 0.0M
2023-07-05 20.33 20.35 19.85 19.90 0.0M
2023-07-03 19.98 20.38 19.78 20.25 0.0M
2023-06-30 20.51 21.00 20.51 20.81 0.0M
2023-06-29 20.80 20.90 20.43 20.48 0.0M
2023-06-28 21.33 21.37 20.65 20.80 0.0M
2023-06-27 21.62 21.69 21.13 21.24 0.0M
2023-06-26 22.29 22.30 21.63 21.70 0.0M
2023-06-23 22.17 22.24 22.00 22.13 0.0M
2023-06-22 22.45 22.45 22.16 22.20 0.0M
2023-06-21 22.35 22.48 22.23 22.39 0.0M
2023-06-20 22.20 22.41 21.97 22.33 0.0M
2023-06-16 22.26 22.34 22.05 22.21 0.0M
2023-06-15 22.11 22.21 21.97 22.20 0.0M
2023-06-14 22.09 22.31 22.08 22.11 0.0M
2023-06-13 22.13 22.13 21.84 22.03 0.0M
2023-06-12 21.94 22.33 21.89 22.15 0.0M
2023-06-09 22.29 22.30 21.94 21.96 0.0M
2023-06-08 21.81 22.36 21.78 22.28 0.0M
2023-06-07 21.95 22.00 21.77 21.84 0.0M
2023-06-06 21.83 21.95 21.78 21.93 0.0M
2023-06-05 21.83 21.87 21.60 21.81 0.0M
2023-06-02 21.50 21.86 21.38 21.84 0.0M
2023-06-01 21.43 21.63 21.27 21.60 0.0M
2023-05-31 21.28 21.51 21.20 21.30 0.0M
2023-05-30 21.54 21.72 21.35 21.40 0.0M
2023-05-26 21.41 21.68 21.24 21.64 0.0M
2023-05-25 21.39 21.42 21.00 21.35 0.0M
2023-05-24 21.37 21.47 21.20 21.37 0.0M
2023-05-23 21.30 21.48 21.26 21.35 0.0M
2023-05-22 21.16 21.44 21.15 21.37 0.0M
2023-05-19 21.22 21.45 21.19 21.23 0.0M
2023-05-18 21.31 21.31 21.00 21.24 0.0M
2023-05-17 21.26 21.36 21.14 21.32 0.0M
2023-05-16 21.36 21.53 21.22 21.23 0.0M
2023-05-15 21.36 21.49 21.09 21.48 0.0M
2023-05-12 21.33 21.42 21.22 21.41 0.0M
2023-05-11 21.55 21.61 21.22 21.29 0.0M
2023-05-10 21.19 21.66 21.05 21.62 0.0M
2023-05-09 20.99 21.30 20.99 21.25 0.0M
2023-05-08 21.28 21.28 20.99 21.05 0.0M
2023-05-05 21.12 21.39 21.05 21.28 0.0M
2023-05-04 20.74 21.28 20.71 21.23 0.0M
2023-05-03 20.76 20.87 20.63 20.82 0.0M
2023-05-02 21.17 21.34 20.81 20.85 0.0M
2023-05-01 21.39 21.41 20.99 21.17 0.0M
2023-04-28 21.42 21.86 21.42 21.82 0.0M
2023-04-27 21.16 21.70 21.08 21.44 0.0M
2023-04-26 21.31 21.41 21.11 21.22 0.0M
2023-04-25 21.04 21.46 20.88 21.32 0.0M
2023-04-24 20.65 21.10 20.30 21.04 0.0M
2023-04-21 20.90 20.94 20.36 20.55 0.0M
2023-04-20 20.24 20.95 20.23 20.79 0.0M
2023-04-19 20.34 20.60 20.18 20.34 0.0M
2023-04-18 20.31 20.50 20.19 20.40 0.0M
2023-04-17 20.37 20.48 20.16 20.31 0.0M
2023-04-14 20.30 20.42 20.15 20.34 0.0M
2023-04-13 19.93 20.42 19.84 20.38 0.0M
2023-04-12 20.00 20.10 19.74 19.92 0.0M
2023-04-11 19.45 20.02 19.44 20.00 0.0M
2023-04-10 19.28 19.52 19.19 19.49 0.0M
2023-04-06 19.02 19.29 18.79 19.25 0.0M
2023-04-05 18.73 19.02 18.61 18.99 0.0M
2023-04-04 18.76 18.85 18.62 18.72 0.0M
2023-04-03 18.66 18.81 18.58 18.78 0.0M
2023-03-31 18.58 18.69 18.50 18.69 0.0M
2023-03-30 18.28 18.58 18.28 18.52 0.0M
2023-03-29 18.20 18.27 18.08 18.25 0.0M
2023-03-28 17.91 18.27 17.90 18.17 0.0M
2023-03-27 17.75 17.93 17.65 17.86 0.0M
2023-03-24 17.78 17.80 17.54 17.70 0.0M
2023-03-23 17.92 17.98 17.72 17.78 0.0M
2023-03-22 17.88 18.04 17.78 17.89 0.0M
2023-03-21 17.73 17.92 17.65 17.85 0.0M
2023-03-20 17.66 17.67 17.55 17.65 0.0M
2023-03-17 17.75 17.81 17.65 17.66 0.0M
2023-03-16 17.60 17.77 17.51 17.75 0.0M
2023-03-15 17.71 17.76 17.58 17.60 0.0M
2023-03-14 17.87 17.88 17.71 17.76 0.0M
2023-03-13 18.15 18.15 17.74 17.87 0.0M
2023-03-10 18.05 18.20 17.83 18.15 0.0M
2023-03-09 17.85 18.10 17.78 18.08 0.0M
2023-03-08 17.85 17.89 17.77 17.87 0.0M
2023-03-07 17.77 17.91 17.71 17.88 0.0M
2023-03-06 17.68 17.80 17.56 17.78 0.0M
2023-03-03 17.61 17.77 17.56 17.68 0.0M
2023-03-02 17.65 17.65 17.43 17.53 0.0M
2023-03-01 17.51 17.70 17.45 17.68 0.0M
2023-02-28 17.84 17.96 17.74 17.89 0.0M
2023-02-27 17.63 17.95 17.63 17.86 0.0M
2023-02-24 17.94 17.95 17.62 17.63 0.0M
2023-02-23 17.82 18.00 17.76 17.94 0.0M
2023-02-22 17.71 17.82 17.60 17.77 0.0M
2023-02-21 17.64 17.78 17.59 17.71 0.0M
2023-02-17 17.62 17.64 17.53 17.63 0.0M
2023-02-16 17.61 17.65 17.48 17.62 0.0M
2023-02-15 17.57 17.60 17.41 17.60 0.0M
2023-02-14 17.52 17.67 17.48 17.66 0.0M
2023-02-13 17.66 17.66 17.45 17.51 0.0M
2023-02-10 17.60 17.71 17.46 17.69 0.0M
2023-02-09 17.56 17.68 17.35 17.58 0.0M
2023-02-08 17.40 17.56 17.23 17.56 0.0M
2023-02-07 17.34 17.50 17.26 17.43 0.0M
2023-02-06 17.50 17.50 17.22 17.31 0.0M
2023-02-03 17.67 17.68 17.53 17.54 0.0M
2023-02-02 17.34 17.70 17.34 17.70 0.0M
2023-02-01 17.44 17.46 17.33 17.40 0.0M
2023-01-31 17.29 17.44 17.25 17.42 0.0M
2023-01-30 17.14 17.36 17.08 17.34 0.0M
2023-01-27 17.09 17.18 16.97 17.15 0.0M
2023-01-26 16.93 17.10 16.93 17.05 0.0M
2023-01-25 16.77 16.95 16.77 16.93 0.0M
2023-01-24 16.65 16.78 16.64 16.79 0.0M
2023-01-23 16.63 16.72 16.63 16.69 0.0M
2023-01-20 16.57 16.82 16.57 16.67 0.0M
2023-01-19 16.70 16.70 16.59 16.59 0.0M
2023-01-18 16.70 16.73 16.61 16.66 0.0M
2023-01-17 16.49 16.68 16.49 16.68 0.0M
2023-01-13 16.43 16.52 16.39 16.46 0.0M
2023-01-12 16.45 16.49 16.30 16.47 0.0M
2023-01-11 16.37 16.40 16.33 16.41 0.0M
2023-01-10 16.30 16.40 16.21 16.37 0.0M
2023-01-09 16.34 16.37 16.27 16.29 0.0M
2023-01-06 16.46 16.46 16.21 16.30 0.0M
2023-01-05 16.52 16.56 16.42 16.43 0.0M
2023-01-04 16.55 16.61 16.38 16.50 0.0M
2023-01-03 16.65 16.65 16.50 16.56 0.0M