Singapore markets close in 7 hours 45 minutes
Straits Times Index
3,193.27 -15.59 (-0.49%) Nikkei
31,417.41 -342.47 (-1.08%) Hang Seng
17,809.66 +436.66 (+2.51%) FTSE 100
7,510.72 -97.36 (-1.28%) Bitcoin USD
27,417.68 -497.37 (-1.78%) CMC Crypto 200
586.98 -16.56 (-2.74%)
Orange Juice Jan 24 (OJ=F)
ICE Futures - ICE Futures Delayed Price. Currency in USX
Add to watchlist
As of 01:59PM EDT. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | 352.00 | 341.15 | 334.85 | 356.60 | 356.60 | - |
| 29 Sept 2023 | 344.65 | 351.95 | 341.05 | 349.75 | 349.75 | 515 |
| 28 Sept 2023 | 354.85 | 358.45 | 345.10 | 345.80 | 345.80 | 515 |
| 27 Sept 2023 | 351.65 | 369.00 | 348.50 | 355.10 | 355.10 | 824 |
| 26 Sept 2023 | 340.45 | 349.40 | 339.75 | 349.40 | 349.40 | 476 |
| 25 Sept 2023 | 341.80 | 343.15 | 338.30 | 339.40 | 339.40 | 266 |
| 22 Sept 2023 | 341.15 | 345.70 | 339.35 | 341.60 | 341.60 | 218 |
| 21 Sept 2023 | 345.80 | 345.80 | 337.25 | 340.55 | 340.55 | 274 |
| 20 Sept 2023 | 340.00 | 344.10 | 338.25 | 343.40 | 343.40 | 257 |
| 19 Sept 2023 | 341.05 | 347.00 | 337.20 | 340.00 | 340.00 | 590 |
| 18 Sept 2023 | 332.30 | 341.25 | 330.70 | 339.05 | 339.05 | 734 |
| 15 Sept 2023 | 332.25 | 333.90 | 328.25 | 331.25 | 331.25 | 414 |
| 14 Sept 2023 | 326.80 | 332.00 | 326.75 | 331.20 | 331.20 | 443 |
| 13 Sept 2023 | 333.00 | 333.00 | 325.00 | 325.70 | 325.70 | 351 |
| 12 Sept 2023 | 327.85 | 333.65 | 325.50 | 331.50 | 331.50 | 432 |
| 11 Sept 2023 | 343.45 | 343.45 | 343.45 | 343.45 | 343.45 | 575 |
| 08 Sept 2023 | 355.00 | 390.00 | 349.90 | 349.60 | 349.60 | 140 |
| 07 Sept 2023 | 350.05 | 350.90 | 348.00 | 350.95 | 350.95 | 17 |
| 06 Sept 2023 | 349.95 | 350.00 | 345.00 | 346.15 | 346.15 | 34 |
| 05 Sept 2023 | 326.05 | 333.00 | 326.05 | 332.15 | 332.15 | 7 |
| 01 Sept 2023 | 328.00 | 329.50 | 328.00 | 327.35 | 327.35 | - |
| 31 Aug 2023 | 334.25 | 340.60 | 328.00 | 328.15 | 328.15 | 55 |
| 30 Aug 2023 | 329.70 | 334.30 | 327.05 | 334.30 | 334.30 | 125 |
| 29 Aug 2023 | 318.50 | 331.70 | 318.50 | 324.30 | 324.30 | 328 |
| 28 Aug 2023 | 328.00 | 330.95 | 316.00 | 321.90 | 321.90 | 356 |
| 25 Aug 2023 | 318.85 | 325.40 | 316.20 | 324.05 | 324.05 | 491 |
| 24 Aug 2023 | 319.70 | 325.30 | 314.00 | 315.55 | 315.55 | 385 |
| 23 Aug 2023 | 317.05 | 320.10 | 316.05 | 319.05 | 319.05 | 666 |
| 22 Aug 2023 | 320.40 | 320.75 | 312.05 | 318.05 | 318.05 | 1,024 |
| 21 Aug 2023 | 330.00 | 332.85 | 318.00 | 320.20 | 320.20 | 769 |
| 18 Aug 2023 | 316.85 | 326.85 | 316.85 | 326.40 | 326.40 | 1,014 |
| 17 Aug 2023 | 333.25 | 341.15 | 315.30 | 316.85 | 316.85 | 1,145 |
| 16 Aug 2023 | 313.45 | 331.05 | 313.00 | 331.05 | 331.05 | 1,263 |
| 15 Aug 2023 | 299.75 | 311.05 | 299.50 | 311.05 | 311.05 | 869 |
| 14 Aug 2023 | 301.80 | 306.40 | 298.85 | 301.05 | 301.05 | 820 |
| 11 Aug 2023 | 302.00 | 304.75 | 298.25 | 302.05 | 302.05 | 545 |
| 10 Aug 2023 | 301.95 | 302.95 | 298.00 | 300.45 | 300.45 | 300 |
| 09 Aug 2023 | 295.90 | 306.95 | 295.85 | 300.55 | 300.55 | 432 |
| 08 Aug 2023 | 304.70 | 306.85 | 295.60 | 296.95 | 296.95 | 768 |
| 07 Aug 2023 | 302.55 | 308.65 | 302.55 | 305.15 | 305.15 | 261 |
| 04 Aug 2023 | 299.45 | 306.25 | 298.35 | 301.40 | 301.40 | 444 |
| 03 Aug 2023 | 301.00 | 301.25 | 295.30 | 299.25 | 299.25 | 597 |
| 02 Aug 2023 | 312.00 | 312.15 | 302.50 | 302.50 | 302.50 | 496 |
| 01 Aug 2023 | 315.85 | 316.15 | 310.80 | 312.50 | 312.50 | 312 |
| 31 Jul 2023 | 317.75 | 319.40 | 310.10 | 316.20 | 316.20 | 474 |
| 28 Jul 2023 | 317.10 | 317.75 | 311.15 | 316.85 | 316.85 | 431 |
| 27 Jul 2023 | 316.30 | 318.85 | 313.15 | 317.10 | 317.10 | 420 |
| 26 Jul 2023 | 310.15 | 316.95 | 308.05 | 315.40 | 315.40 | 441 |
| 25 Jul 2023 | 305.30 | 312.00 | 301.50 | 309.65 | 309.65 | 467 |
| 24 Jul 2023 | 299.10 | 309.90 | 299.10 | 305.70 | 305.70 | 704 |
| 21 Jul 2023 | 291.45 | 300.35 | 291.20 | 299.90 | 299.90 | 735 |
| 20 Jul 2023 | 286.90 | 291.55 | 286.85 | 290.35 | 290.35 | 558 |
| 19 Jul 2023 | 281.30 | 291.40 | 280.55 | 287.70 | 287.70 | 558 |
| 18 Jul 2023 | 273.90 | 282.75 | 273.90 | 282.30 | 282.30 | 817 |
| 17 Jul 2023 | 272.50 | 275.40 | 272.50 | 273.90 | 273.90 | 289 |
| 14 Jul 2023 | 271.25 | 274.05 | 268.65 | 272.50 | 272.50 | 423 |
| 13 Jul 2023 | 271.75 | 273.60 | 266.55 | 271.25 | 271.25 | 248 |
| 12 Jul 2023 | 267.05 | 274.60 | 267.05 | 272.40 | 272.40 | 572 |
| 11 Jul 2023 | 304.00 | 305.50 | 303.00 | 298.50 | 298.50 | 490 |
| 10 Jul 2023 | 296.00 | 296.50 | 294.00 | 296.00 | 296.00 | 48 |
| 07 Jul 2023 | 295.00 | 296.40 | 295.00 | 295.90 | 295.90 | 3 |
| 06 Jul 2023 | 287.40 | 287.40 | 287.40 | 288.05 | 288.05 | 15 |
| 05 Jul 2023 | 286.00 | 286.00 | 285.75 | 285.25 | 285.25 | 81 |
| 03 Jul 2023 | 277.00 | 277.00 | 275.50 | 278.00 | 278.00 | 5 |
| 30 Jun 2023 | 275.40 | 282.00 | 273.00 | 271.75 | 271.75 | 131 |
| 29 Jun 2023 | 268.50 | 274.25 | 268.50 | 274.25 | 274.25 | 83 |
| 28 Jun 2023 | 266.30 | 268.50 | 259.55 | 264.25 | 264.25 | 292 |
| 27 Jun 2023 | 265.20 | 268.75 | 265.00 | 266.20 | 266.20 | 349 |
| 26 Jun 2023 | 263.35 | 271.90 | 263.35 | 265.10 | 265.10 | 662 |
| 23 Jun 2023 | 266.00 | 266.65 | 260.80 | 263.35 | 263.35 | 402 |
| 22 Jun 2023 | 257.55 | 268.10 | 255.85 | 267.20 | 267.20 | 1,058 |
| 21 Jun 2023 | 268.85 | 268.85 | 257.55 | 257.55 | 257.55 | 670 |
| 20 Jun 2023 | 266.90 | 268.75 | 264.20 | 267.55 | 267.55 | 931 |
| 16 Jun 2023 | 268.85 | 268.85 | 260.65 | 265.65 | 265.65 | - |
| 15 Jun 2023 | 257.15 | 266.40 | 257.15 | 266.40 | 266.40 | 736 |
| 14 Jun 2023 | 253.75 | 258.30 | 253.20 | 256.40 | 256.40 | 714 |
| 13 Jun 2023 | 259.80 | 259.80 | 253.10 | 254.05 | 254.05 | 865 |
| 12 Jun 2023 | 261.05 | 261.20 | 258.35 | 259.40 | 259.40 | 570 |
| 09 Jun 2023 | 259.95 | 263.35 | 257.05 | 257.95 | 257.95 | 636 |
| 08 Jun 2023 | 257.65 | 260.10 | 254.05 | 258.35 | 258.35 | 593 |
| 07 Jun 2023 | 266.60 | 266.60 | 257.00 | 257.65 | 257.65 | 940 |
| 06 Jun 2023 | 273.00 | 278.50 | 264.40 | 267.00 | 267.00 | 852 |
| 05 Jun 2023 | 279.25 | 280.50 | 272.50 | 274.15 | 274.15 | 786 |
| 02 Jun 2023 | 280.60 | 285.10 | 277.60 | 279.90 | 279.90 | 381 |
| 01 Jun 2023 | 284.25 | 286.20 | 275.80 | 283.55 | 283.55 | 503 |
| 31 May 2023 | 280.70 | 288.00 | 280.25 | 282.20 | 282.20 | 400 |
| 30 May 2023 | 291.85 | 292.50 | 281.95 | 282.30 | 282.30 | 491 |
| 26 May 2023 | 293.00 | 294.55 | 289.50 | 291.95 | 291.95 | - |
| 25 May 2023 | 293.45 | 295.00 | 288.75 | 290.50 | 290.50 | 677 |
| 24 May 2023 | 285.75 | 295.90 | 278.95 | 293.90 | 293.90 | 1,443 |
| 23 May 2023 | 270.00 | 287.90 | 270.00 | 286.80 | 286.80 | 1,815 |
| 22 May 2023 | 256.45 | 268.20 | 256.40 | 268.20 | 268.20 | 622 |
| 19 May 2023 | 253.05 | 259.45 | 253.05 | 258.20 | 258.20 | 430 |
| 18 May 2023 | 251.95 | 255.00 | 251.55 | 253.15 | 253.15 | 406 |
| 17 May 2023 | 255.10 | 255.20 | 250.30 | 251.95 | 251.95 | 196 |
| 16 May 2023 | 251.50 | 257.35 | 245.50 | 255.10 | 255.10 | 637 |
| 15 May 2023 | 243.25 | 252.75 | 241.05 | 250.90 | 250.90 | 804 |
| 12 May 2023 | 249.15 | 249.15 | 239.20 | 242.75 | 242.75 | 598 |
| 11 May 2023 | 248.30 | 253.30 | 248.00 | 249.15 | 249.15 | 325 |
| 10 May 2023 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | 711 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
