Singapore markets open in 1 hour 38 minutes

Orange Juice Jan 23 (OJ=F)

ICE Futures - ICE Futures Delayed Price. Currency in USX
Add to watchlist
197.60-3.10 (-1.54%)
As of 01:59PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2022200.25201.75197.50197.60197.601,051
30 Nov 2022205.05205.70200.00200.70200.70308
29 Nov 2022207.00207.00203.55205.05205.05308
28 Nov 2022210.60210.65204.70206.65206.65410
25 Nov 2022206.40212.05206.20210.80210.80635
24 Nov 2022------
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-
07 Sept 2022177.55177.55177.55177.55177.55-
06 Sept 2022175.90175.90175.90175.90175.90-
05 Sept 2022178.80178.80178.80178.50178.504
04 Sept 2022------
01 Sept 2022185.35185.35185.35185.35185.35132
31 Aug 2022198.65198.65193.00193.00193.0032
30 Aug 2022198.55198.55198.55198.55198.5592
29 Aug 2022179.00189.55179.00188.65188.65234
28 Aug 2022176.10180.15174.05179.55179.55273
25 Aug 2022171.00176.45170.60174.60174.60315
24 Aug 2022170.30171.00167.05169.45169.45734
23 Aug 2022169.80170.35166.90168.60168.60576
22 Aug 2022168.40171.75167.80169.95169.95793
21 Aug 2022169.55171.10168.10168.85168.85948
18 Aug 2022167.70173.10167.70169.75169.751,094
17 Aug 2022170.00170.00167.00167.85167.85751
16 Aug 2022174.85175.55170.10170.15170.151,318
15 Aug 2022175.55176.65173.80175.20175.20976
14 Aug 2022180.70180.70175.40176.15176.15632
11 Aug 2022182.15182.70180.65181.05181.05376
10 Aug 2022180.00182.45178.60182.15182.15521
09 Aug 2022177.00181.90177.00181.05181.05485
08 Aug 2022175.95179.05173.20177.10177.10623
07 Aug 2022182.20184.30175.35176.45176.451,152
04 Aug 2022178.45183.00178.45182.85182.85542
03 Aug 2022178.00183.15177.15179.45179.45825
02 Aug 2022171.60177.70171.40176.65176.651,096
01 Aug 2022169.90172.40169.90171.90171.90499
31 Jul 2022171.70172.30167.65170.10170.10741
28 Jul 2022170.00172.85169.20172.00172.00972
27 Jul 2022166.35169.50164.00169.25169.251,024
26 Jul 2022159.00167.45158.70166.70166.701,321
25 Jul 2022152.50161.75152.00157.50157.50871
24 Jul 2022152.95154.50151.40151.75151.75437
21 Jul 2022153.40157.05152.20152.85152.85579
20 Jul 2022154.70154.85153.20153.40153.40319
19 Jul 2022155.55156.00152.80154.70154.70487
18 Jul 2022152.00158.55151.85157.35157.35625
17 Jul 2022150.80155.20150.75151.90151.90567
14 Jul 2022152.00153.30150.50150.65150.65702
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...