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