Canada markets closed

Orange Juice Jul 22 (OJ=F)

ICE Futures - ICE Futures Delayed Price. Currency in USX
Add to watchlist
175.20-3.15 (-1.77%)
As of 01:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022176.40178.50173.10175.20175.20270
May 24, 2022178.00178.50175.80178.35178.35491
May 23, 2022173.40178.70173.40176.60176.60491
May 20, 2022168.00173.45168.00172.45172.45322
May 19, 2022168.80171.85167.35167.90167.90328
May 18, 2022175.75176.35167.10168.80168.80418
May 17, 2022175.20178.80172.70175.30175.30475
May 16, 2022171.05177.05170.05175.55175.55847
May 13, 2022164.25174.45162.05167.05167.05799
May 12, 2022169.75169.75160.60164.45164.451,669
May 11, 2022172.20173.45166.30168.50168.50925
May 10, 2022176.35176.35176.35176.35176.35366
May 09, 2022185.80185.80185.80185.80185.80376
May 06, 2022190.15190.15190.15190.15190.15-
May 05, 2022194.00194.00194.00187.30187.301
May 04, 2022189.00189.00189.00178.55178.554
May 03, 2022184.15184.15184.15184.15184.15-
May 02, 2022177.75177.75177.75177.75177.75-
Apr 29, 2022177.00182.00177.00182.40182.40595
Apr 28, 2022172.00175.90172.00172.90172.90190
Apr 27, 2022167.85173.30167.00171.20171.20666
Apr 26, 2022172.65172.65165.95168.00168.00298
Apr 25, 2022175.50175.50170.35173.70173.70472
Apr 22, 2022169.60179.70169.55179.65179.65677
Apr 21, 2022169.30173.40168.00173.00173.00539
Apr 20, 2022170.50174.50166.50169.35169.351,136
Apr 19, 2022194.00194.45171.00171.90171.902,091
Apr 18, 2022182.15191.05179.55191.00191.00945
Apr 14, 2022183.25186.60178.35181.05181.05978
Apr 13, 2022171.55182.10171.45182.10182.10989
Apr 12, 2022173.50174.80170.25172.10172.10841
Apr 11, 2022169.40174.45169.40173.95173.951,047
Apr 08, 2022164.00172.30163.50167.55167.552,046
Apr 07, 2022159.50164.50159.05163.05163.051,139
Apr 06, 2022159.95160.75156.45159.55159.551,082
Apr 05, 2022159.00162.10158.95160.25160.25975
Apr 04, 2022157.15163.95155.50159.20159.201,600
Apr 01, 2022152.50159.10151.40157.55157.551,943
Mar 31, 2022148.45152.50148.40151.95151.951,036
Mar 30, 2022145.80149.00145.60148.15148.15839
Mar 29, 2022146.85147.65145.70145.80145.80642
Mar 28, 2022148.75149.50146.95147.30147.30730
Mar 25, 2022149.00153.45148.00150.90150.901,171
Mar 24, 2022145.70149.70145.25149.20149.20818
Mar 23, 2022145.55148.00145.35146.35146.35345
Mar 22, 2022148.40148.60144.30144.70144.70767
Mar 21, 2022147.65148.60146.00147.80147.80519
Mar 18, 2022144.60147.90144.05147.65147.65580
Mar 17, 2022143.65145.50141.30144.60144.60477
Mar 16, 2022142.20144.15141.20143.85143.85415
Mar 15, 2022142.80142.90138.05142.65142.65713
Mar 14, 2022139.30143.40139.25141.50141.50362
Mar 11, 2022138.70138.70138.70138.70138.70381
Mar 10, 2022138.30138.30138.30138.30138.30-
Mar 09, 2022137.95137.95137.95137.95137.95-
Mar 08, 2022141.15141.15141.15141.15141.15-
Mar 07, 2022137.90137.90137.90137.90137.90-
Mar 04, 2022147.90147.90147.90147.90147.90-
Mar 03, 2022151.00151.00151.00149.05149.054
Mar 02, 2022151.25151.25151.25151.25151.25532
Mar 01, 2022151.00151.00148.90150.20150.2013
Feb 28, 2022136.30146.10136.10145.95145.95151
Feb 25, 2022136.75137.50135.30136.10136.10476
Feb 24, 2022136.70141.65135.75136.45136.45671
Feb 23, 2022136.95136.95134.75136.45136.45520
Feb 22, 2022135.80137.90134.90135.90135.901,161
Feb 18, 2022134.00135.90133.30134.80134.80781
Feb 17, 2022133.35135.60132.35132.90132.90602
Feb 16, 2022134.95136.40132.50132.55132.551,023
Feb 15, 2022134.15136.75133.00133.60133.60915
Feb 14, 2022136.70138.05133.15133.70133.701,246
Feb 11, 2022139.00143.50134.75136.55136.551,006
Feb 10, 2022143.65143.70139.10139.70139.701,107
Feb 09, 2022142.10143.70138.95142.25142.25769
Feb 08, 2022138.30143.05138.10142.10142.10913
Feb 07, 2022138.20142.40136.45137.50137.501,463
Feb 04, 2022145.00145.20138.00138.90138.901,924
Feb 03, 2022146.00146.65144.55145.10145.10901
Feb 02, 2022146.00148.75145.30145.80145.80967
Feb 01, 2022147.60147.85142.90145.70145.701,274
Jan 31, 2022149.20150.45144.10147.65147.651,906
Jan 28, 2022160.55160.70151.55151.55151.551,101
Jan 27, 2022161.30164.45160.25161.55161.55753
Jan 26, 2022155.25162.00155.25159.60159.601,057
Jan 25, 2022155.20158.20154.05155.85155.85545
Jan 24, 2022157.15158.55153.60155.35155.35754
Jan 21, 2022156.75157.25154.10157.05157.05615
Jan 20, 2022154.20157.85152.90157.00157.00688
Jan 19, 2022150.00156.20150.00155.40155.401,032
Jan 18, 2022150.00152.75147.00150.20150.20766
Jan 14, 2022151.80157.30148.50149.75149.751,428
Jan 13, 2022145.05154.15144.20152.35152.352,012
Jan 12, 2022146.00146.00143.75144.90144.90724
Jan 11, 2022142.20146.95140.80145.70145.701,021
Jan 10, 2022143.40143.40143.40143.40143.40506
Jan 07, 2022143.35143.35143.35143.35143.35420
Jan 06, 2022143.40143.40143.40143.40143.40-
Jan 05, 2022145.05145.05145.05145.05145.05-
Jan 04, 2022146.00146.50146.00146.35146.356
Jan 03, 2022146.00146.00146.00146.60146.6061
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...