Orange Juice Jul 22 (OJ=F)
ICE Futures - ICE Futures Delayed Price. Currency in USX
Add to watchlist
As of 01:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 25, 2022 | 176.40 | 178.50 | 173.10 | 175.20 | 175.20 | 270 |
| May 24, 2022 | 178.00 | 178.50 | 175.80 | 178.35 | 178.35 | 491 |
| May 23, 2022 | 173.40 | 178.70 | 173.40 | 176.60 | 176.60 | 491 |
| May 20, 2022 | 168.00 | 173.45 | 168.00 | 172.45 | 172.45 | 322 |
| May 19, 2022 | 168.80 | 171.85 | 167.35 | 167.90 | 167.90 | 328 |
| May 18, 2022 | 175.75 | 176.35 | 167.10 | 168.80 | 168.80 | 418 |
| May 17, 2022 | 175.20 | 178.80 | 172.70 | 175.30 | 175.30 | 475 |
| May 16, 2022 | 171.05 | 177.05 | 170.05 | 175.55 | 175.55 | 847 |
| May 13, 2022 | 164.25 | 174.45 | 162.05 | 167.05 | 167.05 | 799 |
| May 12, 2022 | 169.75 | 169.75 | 160.60 | 164.45 | 164.45 | 1,669 |
| May 11, 2022 | 172.20 | 173.45 | 166.30 | 168.50 | 168.50 | 925 |
| May 10, 2022 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | 366 |
| May 09, 2022 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 376 |
| May 06, 2022 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | - |
| May 05, 2022 | 194.00 | 194.00 | 194.00 | 187.30 | 187.30 | 1 |
| May 04, 2022 | 189.00 | 189.00 | 189.00 | 178.55 | 178.55 | 4 |
| May 03, 2022 | 184.15 | 184.15 | 184.15 | 184.15 | 184.15 | - |
| May 02, 2022 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | - |
| Apr 29, 2022 | 177.00 | 182.00 | 177.00 | 182.40 | 182.40 | 595 |
| Apr 28, 2022 | 172.00 | 175.90 | 172.00 | 172.90 | 172.90 | 190 |
| Apr 27, 2022 | 167.85 | 173.30 | 167.00 | 171.20 | 171.20 | 666 |
| Apr 26, 2022 | 172.65 | 172.65 | 165.95 | 168.00 | 168.00 | 298 |
| Apr 25, 2022 | 175.50 | 175.50 | 170.35 | 173.70 | 173.70 | 472 |
| Apr 22, 2022 | 169.60 | 179.70 | 169.55 | 179.65 | 179.65 | 677 |
| Apr 21, 2022 | 169.30 | 173.40 | 168.00 | 173.00 | 173.00 | 539 |
| Apr 20, 2022 | 170.50 | 174.50 | 166.50 | 169.35 | 169.35 | 1,136 |
| Apr 19, 2022 | 194.00 | 194.45 | 171.00 | 171.90 | 171.90 | 2,091 |
| Apr 18, 2022 | 182.15 | 191.05 | 179.55 | 191.00 | 191.00 | 945 |
| Apr 14, 2022 | 183.25 | 186.60 | 178.35 | 181.05 | 181.05 | 978 |
| Apr 13, 2022 | 171.55 | 182.10 | 171.45 | 182.10 | 182.10 | 989 |
| Apr 12, 2022 | 173.50 | 174.80 | 170.25 | 172.10 | 172.10 | 841 |
| Apr 11, 2022 | 169.40 | 174.45 | 169.40 | 173.95 | 173.95 | 1,047 |
| Apr 08, 2022 | 164.00 | 172.30 | 163.50 | 167.55 | 167.55 | 2,046 |
| Apr 07, 2022 | 159.50 | 164.50 | 159.05 | 163.05 | 163.05 | 1,139 |
| Apr 06, 2022 | 159.95 | 160.75 | 156.45 | 159.55 | 159.55 | 1,082 |
| Apr 05, 2022 | 159.00 | 162.10 | 158.95 | 160.25 | 160.25 | 975 |
| Apr 04, 2022 | 157.15 | 163.95 | 155.50 | 159.20 | 159.20 | 1,600 |
| Apr 01, 2022 | 152.50 | 159.10 | 151.40 | 157.55 | 157.55 | 1,943 |
| Mar 31, 2022 | 148.45 | 152.50 | 148.40 | 151.95 | 151.95 | 1,036 |
| Mar 30, 2022 | 145.80 | 149.00 | 145.60 | 148.15 | 148.15 | 839 |
| Mar 29, 2022 | 146.85 | 147.65 | 145.70 | 145.80 | 145.80 | 642 |
| Mar 28, 2022 | 148.75 | 149.50 | 146.95 | 147.30 | 147.30 | 730 |
| Mar 25, 2022 | 149.00 | 153.45 | 148.00 | 150.90 | 150.90 | 1,171 |
| Mar 24, 2022 | 145.70 | 149.70 | 145.25 | 149.20 | 149.20 | 818 |
| Mar 23, 2022 | 145.55 | 148.00 | 145.35 | 146.35 | 146.35 | 345 |
| Mar 22, 2022 | 148.40 | 148.60 | 144.30 | 144.70 | 144.70 | 767 |
| Mar 21, 2022 | 147.65 | 148.60 | 146.00 | 147.80 | 147.80 | 519 |
| Mar 18, 2022 | 144.60 | 147.90 | 144.05 | 147.65 | 147.65 | 580 |
| Mar 17, 2022 | 143.65 | 145.50 | 141.30 | 144.60 | 144.60 | 477 |
| Mar 16, 2022 | 142.20 | 144.15 | 141.20 | 143.85 | 143.85 | 415 |
| Mar 15, 2022 | 142.80 | 142.90 | 138.05 | 142.65 | 142.65 | 713 |
| Mar 14, 2022 | 139.30 | 143.40 | 139.25 | 141.50 | 141.50 | 362 |
| Mar 11, 2022 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | 381 |
| Mar 10, 2022 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| Mar 09, 2022 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
| Mar 08, 2022 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - |
| Mar 07, 2022 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| Mar 04, 2022 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
| Mar 03, 2022 | 151.00 | 151.00 | 151.00 | 149.05 | 149.05 | 4 |
| Mar 02, 2022 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | 532 |
| Mar 01, 2022 | 151.00 | 151.00 | 148.90 | 150.20 | 150.20 | 13 |
| Feb 28, 2022 | 136.30 | 146.10 | 136.10 | 145.95 | 145.95 | 151 |
| Feb 25, 2022 | 136.75 | 137.50 | 135.30 | 136.10 | 136.10 | 476 |
| Feb 24, 2022 | 136.70 | 141.65 | 135.75 | 136.45 | 136.45 | 671 |
| Feb 23, 2022 | 136.95 | 136.95 | 134.75 | 136.45 | 136.45 | 520 |
| Feb 22, 2022 | 135.80 | 137.90 | 134.90 | 135.90 | 135.90 | 1,161 |
| Feb 18, 2022 | 134.00 | 135.90 | 133.30 | 134.80 | 134.80 | 781 |
| Feb 17, 2022 | 133.35 | 135.60 | 132.35 | 132.90 | 132.90 | 602 |
| Feb 16, 2022 | 134.95 | 136.40 | 132.50 | 132.55 | 132.55 | 1,023 |
| Feb 15, 2022 | 134.15 | 136.75 | 133.00 | 133.60 | 133.60 | 915 |
| Feb 14, 2022 | 136.70 | 138.05 | 133.15 | 133.70 | 133.70 | 1,246 |
| Feb 11, 2022 | 139.00 | 143.50 | 134.75 | 136.55 | 136.55 | 1,006 |
| Feb 10, 2022 | 143.65 | 143.70 | 139.10 | 139.70 | 139.70 | 1,107 |
| Feb 09, 2022 | 142.10 | 143.70 | 138.95 | 142.25 | 142.25 | 769 |
| Feb 08, 2022 | 138.30 | 143.05 | 138.10 | 142.10 | 142.10 | 913 |
| Feb 07, 2022 | 138.20 | 142.40 | 136.45 | 137.50 | 137.50 | 1,463 |
| Feb 04, 2022 | 145.00 | 145.20 | 138.00 | 138.90 | 138.90 | 1,924 |
| Feb 03, 2022 | 146.00 | 146.65 | 144.55 | 145.10 | 145.10 | 901 |
| Feb 02, 2022 | 146.00 | 148.75 | 145.30 | 145.80 | 145.80 | 967 |
| Feb 01, 2022 | 147.60 | 147.85 | 142.90 | 145.70 | 145.70 | 1,274 |
| Jan 31, 2022 | 149.20 | 150.45 | 144.10 | 147.65 | 147.65 | 1,906 |
| Jan 28, 2022 | 160.55 | 160.70 | 151.55 | 151.55 | 151.55 | 1,101 |
| Jan 27, 2022 | 161.30 | 164.45 | 160.25 | 161.55 | 161.55 | 753 |
| Jan 26, 2022 | 155.25 | 162.00 | 155.25 | 159.60 | 159.60 | 1,057 |
| Jan 25, 2022 | 155.20 | 158.20 | 154.05 | 155.85 | 155.85 | 545 |
| Jan 24, 2022 | 157.15 | 158.55 | 153.60 | 155.35 | 155.35 | 754 |
| Jan 21, 2022 | 156.75 | 157.25 | 154.10 | 157.05 | 157.05 | 615 |
| Jan 20, 2022 | 154.20 | 157.85 | 152.90 | 157.00 | 157.00 | 688 |
| Jan 19, 2022 | 150.00 | 156.20 | 150.00 | 155.40 | 155.40 | 1,032 |
| Jan 18, 2022 | 150.00 | 152.75 | 147.00 | 150.20 | 150.20 | 766 |
| Jan 14, 2022 | 151.80 | 157.30 | 148.50 | 149.75 | 149.75 | 1,428 |
| Jan 13, 2022 | 145.05 | 154.15 | 144.20 | 152.35 | 152.35 | 2,012 |
| Jan 12, 2022 | 146.00 | 146.00 | 143.75 | 144.90 | 144.90 | 724 |
| Jan 11, 2022 | 142.20 | 146.95 | 140.80 | 145.70 | 145.70 | 1,021 |
| Jan 10, 2022 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | 506 |
| Jan 07, 2022 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | 420 |
| Jan 06, 2022 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| Jan 05, 2022 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | - |
| Jan 04, 2022 | 146.00 | 146.50 | 146.00 | 146.35 | 146.35 | 6 |
| Jan 03, 2022 | 146.00 | 146.00 | 146.00 | 146.60 | 146.60 | 61 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
