Singapore markets closed

Orange Juice Mar 23 (OJ=F)

ICE Futures - ICE Futures Delayed Price. Currency in USX
Add to watchlist
205.65-0.10 (-0.05%)
As of 01:59PM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023205.50206.50205.40205.65205.65589
26 Jan 2023204.05206.10203.90205.50205.50821
25 Jan 2023204.40205.00203.50204.10204.10631
24 Jan 2023205.25205.30203.65203.80203.80824
23 Jan 2023204.00207.00202.80204.40204.40791
20 Jan 2023203.85203.85203.15203.50203.50778
19 Jan 2023205.85207.80203.70204.20204.201,169
18 Jan 2023206.20208.50205.45205.55205.55997
17 Jan 2023206.25207.40204.75206.20206.20855
16 Jan 2023207.45213.80206.85207.20207.20872
13 Jan 2023207.45213.80206.85207.20207.20872
12 Jan 2023208.00208.20206.55207.40207.40603
11 Jan 2023207.50208.50206.50207.60207.60476
10 Jan 2023208.65208.65208.65208.65208.65379
09 Jan 2023208.70209.00208.50208.90208.905
06 Jan 2023207.35209.25207.35208.70208.7010
05 Jan 2023207.75207.75207.75207.75207.75-
04 Jan 2023205.00205.00205.00205.45205.451
03 Jan 2023202.20203.00202.20203.70203.709
02 Jan 2023------
30 Dec 2022206.00209.40205.05206.40206.40-
29 Dec 2022203.20213.00203.20206.30206.30181
28 Dec 2022204.50206.45199.65203.20203.20360
27 Dec 2022204.70207.05203.75204.50204.50267
26 Dec 2022------
23 Dec 2022212.45212.60205.35206.75206.75464
22 Dec 2022212.90213.25210.35210.60210.60369
21 Dec 2022209.80214.50209.00213.45213.45699
20 Dec 2022207.85209.65206.50208.30208.30526
19 Dec 2022207.25212.85207.60208.00208.001,058
16 Dec 2022207.20213.95206.35210.25210.251,133
15 Dec 2022210.85210.85202.95207.20207.201,131
14 Dec 2022208.80211.80208.35210.20210.201,326
13 Dec 2022207.65209.40206.90207.70207.701,000
12 Dec 2022214.65214.65206.15209.20209.201,607
09 Dec 2022224.10224.10214.55215.15215.151,086
08 Dec 2022216.25226.80216.25224.25224.251,370
07 Dec 2022208.90218.50208.25218.50218.501,394
06 Dec 2022205.80208.95205.50208.50208.50678
05 Dec 2022204.25206.90203.00205.65205.65604
02 Dec 2022197.60204.30197.60203.55203.55623
01 Dec 2022200.25201.75197.50197.80197.801,051
30 Nov 2022205.05205.70200.00200.70200.70735
29 Nov 2022207.00207.00203.55205.05205.05308
28 Nov 2022210.60210.65204.70206.65206.65410
25 Nov 2022206.40212.05206.20210.80210.80635
23 Nov 2022207.50208.05203.05206.40206.40414
22 Nov 2022205.75208.30204.75207.35207.35249
21 Nov 2022203.15206.75201.05205.75205.75450
18 Nov 2022201.00203.65199.40201.15201.15491
17 Nov 2022201.85202.90198.65201.00201.00427
16 Nov 2022200.80204.30199.80202.65202.65400
15 Nov 2022194.90204.55194.90198.00198.001,165
14 Nov 2022202.55203.30194.70194.95194.95966
11 Nov 2022206.60206.60200.60203.30203.30708
10 Nov 2022213.75213.75206.90208.20208.20892
09 Nov 2022228.85228.85228.85228.85228.85447
08 Nov 2022230.80231.00224.00225.80225.809
07 Nov 2022230.80230.80230.80230.80230.80-
03 Nov 2022227.80227.80227.80227.80227.808
02 Nov 2022221.15221.15221.15221.15221.153
01 Nov 2022209.40209.40209.40209.40209.406
31 Oct 2022209.00209.00207.20207.70207.7061
30 Oct 2022211.05213.50205.00206.35206.35190
27 Oct 2022207.45209.75204.95207.20207.20150
26 Oct 2022215.50216.85206.20206.95206.95467
25 Oct 2022215.00219.50213.95216.15216.15500
24 Oct 2022217.60217.65211.15215.45215.45558
23 Oct 2022210.40218.75210.40217.95217.95527
20 Oct 2022211.00211.70209.05209.80209.80803
19 Oct 2022210.00213.25208.80211.20211.20881
18 Oct 2022208.70212.00204.35210.80210.801,408
17 Oct 2022199.70209.15199.30208.70208.701,572
16 Oct 2022196.80200.75196.80199.15199.15764
13 Oct 2022193.25196.80193.10195.70195.701,155
12 Oct 2022198.20198.90192.85193.85193.85755
11 Oct 2022191.00199.70189.55197.80197.801,204
10 Oct 2022186.65191.00186.15190.40190.40832
09 Oct 2022193.15193.50186.05186.60186.60677
06 Oct 2022187.35193.15185.40192.85192.85684
05 Oct 2022190.50191.65187.05188.00188.00671
04 Oct 2022197.95198.95189.15190.95190.951,063
03 Oct 2022199.95202.15196.50198.95198.95570
02 Oct 2022194.75201.40193.05198.25198.25907
29 Sept 2022191.10194.70189.60191.40191.40730
28 Sept 2022188.55195.30186.85190.45190.451,057
27 Sept 2022185.00192.25185.00188.30188.301,100
26 Sept 2022180.10184.00179.65182.25182.25556
25 Sept 2022184.80184.90175.25178.50178.50759
22 Sept 2022182.00184.50181.85184.00184.00902
21 Sept 2022178.70182.35178.55181.15181.15562
20 Sept 2022180.25180.90178.55179.20179.20463
19 Sept 2022177.45180.65177.20180.30180.30590
18 Sept 2022173.20179.00172.95176.50176.50617
15 Sept 2022170.40174.00169.50173.35173.35546
14 Sept 2022167.30171.05167.30169.55169.55507
13 Sept 2022167.95169.05167.00167.35167.35511
12 Sept 2022172.20172.20167.25168.35168.35423
11 Sept 2022181.05181.05181.05181.05181.05244
08 Sept 2022180.20180.20180.20180.20180.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...