Saturday, 20 April 2024
No. 5 White Sugar {Aug 17}
| Date | Open | High | Low | Close | Volume |
|---|
| 14/07/17 | 417.00 | 422.20 | 416.00 | 418.00 | 5,816 |
| 13/07/17 | 405.50 | 421.20 | 405.50 | 418.20 | 6,436 |
| 12/07/17 | 403.50 | 409.70 | 401.30 | 406.40 | 8,286 |
| 11/07/17 | 405.80 | 406.20 | 398.70 | 402.20 | 10,391 |
| 10/07/17 | 420.40 | 427.90 | 403.90 | 405.00 | 12,171 |
| 07/07/17 | 415.30 | 421.20 | 410.00 | 418.10 | 8,454 |
| 06/07/17 | 413.00 | 417.00 | 410.00 | 415.90 | 11,757 |
| 05/07/17 | 411.40 | 417.40 | 404.90 | 412.70 | 5,427 |
| 04/07/17 | 410.40 | 414.40 | 407.90 | 412.10 | 8,652 |
| 03/07/17 | 399.40 | 412.50 | 395.00 | 409.10 | 8,210 |
| 30/06/17 | 403.70 | 407.90 | 398.50 | 403.70 | 6,441 |
| 27/06/17 | 388.70 | 390.70 | 386.60 | 388.90 | 5,048 |
| 26/06/17 | 395.90 | 397.20 | 386.50 | 386.80 | 4,597 |
| 23/06/17 | 392.50 | 396.50 | 390.40 | 395.50 | 6,609 |
| 22/06/17 | 396.90 | 399.30 | 391.80 | 392.50 | 7,495 |
| 21/06/17 | 408.00 | 408.90 | 396.00 | 397.20 | 10,329 |
| 20/06/17 | 403.30 | 407.90 | 401.40 | 407.50 | 6,533 |
| 19/06/17 | 399.50 | 404.30 | 399.10 | 402.60 | 4,141 |
| 16/06/17 | 400.60 | 404.00 | 396.20 | 399.50 | 3,916 |
| 15/06/17 | 401.20 | 402.50 | 397.30 | 399.30 | 5,807 |
| 14/06/17 | 402.90 | 405.00 | 395.60 | 401.60 | 4,711 |
| 13/06/17 | 410.20 | 410.70 | 405.00 | 405.90 | 6,071 |
| 12/06/17 | 418.30 | 422.90 | 410.00 | 410.20 | 2,958 |
| 09/06/17 | 421.30 | 422.80 | 416.50 | 416.90 | 7,567 |
| 08/06/17 | 419.00 | 423.50 | 415.30 | 420.30 | 4,937 |
| 07/06/17 | 416.30 | 420.00 | 409.10 | 418.20 | 4,610 |
| 06/06/17 | 415.20 | 418.60 | 408.40 | 413.90 | 3,776 |
| 05/06/17 | 412.90 | 420.00 | 412.10 | 412.90 | 6,498 |
| 02/06/17 | 420.00 | 424.40 | 408.40 | 410.30 | 7,722 |
| 01/06/17 | 436.20 | 436.60 | 421.70 | 422.10 | 7,042 |
| 31/05/17 | 440.00 | 440.60 | 432.00 | 434.80 | 8,962 |
| 30/05/17 | 440.00 | 440.30 | 433.00 | 438.40 | 0 |
| 26/05/17 | 448.20 | 448.20 | 438.00 | 439.20 | 3,361 |
| 25/05/17 | 451.30 | 451.90 | 445.70 | 450.90 | 5,997 |
| 24/05/17 | 454.20 | 455.60 | 444.00 | 451.40 | 6,536 |
| 23/05/17 | 464.50 | 465.50 | 452.10 | 453.30 | 3,732 |
| 22/05/17 | 463.00 | 469.00 | 461.00 | 466.90 | 6,558 |
| 18/05/17 | 452.60 | 456.80 | 443.50 | 455.30 | 6,024 |
| 17/05/17 | 451.00 | 460.20 | 448.30 | 459.20 | 7,553 |
| 16/05/17 | 441.00 | 450.00 | 440.70 | 448.00 | 10,559 |
| 15/05/17 | 443.50 | 447.60 | 438.40 | 439.10 | 5,813 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |