Advertisement
U.S. markets closed

Orange Juice May 24 (OJ=F)

ICE Futures - ICE Futures Delayed Price. Currency in USX
359.10+0.70 (+0.20%)
As of 01:59PM EST. Market open.
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USXDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 2024352.90360.00352.15359.10359.10704
Feb 29, 2024349.65352.00343.00355.85355.85341
Feb 28, 2024364.30364.30348.95348.95348.95270
Feb 27, 2024376.95377.40368.95368.95368.95314
Feb 26, 2024378.30385.90371.50378.95378.95471
Feb 23, 2024364.80379.45359.45375.90375.90605
Feb 22, 2024356.20370.15348.95369.45369.45548
Feb 21, 2024371.90371.90362.80362.80362.80783
Feb 20, 2024371.85381.40371.00372.80372.801,021
Feb 19, 2024365.60374.65361.30371.40371.401,542
Feb 16, 2024365.60374.65361.30371.40371.401,542
Feb 15, 2024364.85372.90359.15364.65364.65937
Feb 14, 2024351.85361.60350.40361.60361.60719
Feb 13, 2024350.65361.30347.05351.60351.601,656
Feb 12, 2024369.80369.80353.65353.65353.651,320
Feb 09, 2024383.15383.20373.65373.65373.65415
Feb 08, 2024394.70404.90376.80383.65383.651,635
Feb 07, 2024380.85390.95379.65390.95390.95361
Feb 06, 2024375.00382.05373.15380.95380.95951
Feb 05, 2024378.25378.30371.55374.40374.401,054
Feb 02, 2024366.00386.80365.75381.55381.551,768
Feb 01, 2024356.45366.80355.30366.80366.80833
Jan 31, 2024352.20360.60344.60356.80356.80957
Jan 30, 2024340.00353.50332.35352.45352.451,429
Jan 29, 2024321.60337.25320.10337.25337.251,215
Jan 26, 2024307.45317.25307.30317.25317.25465
Jan 25, 2024311.15311.15304.10307.25307.25557
Jan 24, 2024309.65313.50308.05311.10311.10508
Jan 23, 2024308.40316.55306.45307.95307.95496
Jan 22, 2024308.20319.75303.60308.35308.35728
Jan 19, 2024299.40307.70296.90307.70307.70690
Jan 18, 2024290.25299.50289.75297.70297.70886
Jan 17, 2024298.00299.80290.00290.65290.65963
Jan 16, 2024304.60304.60297.60299.05299.05865
Jan 12, 2024305.05309.90302.05304.70304.70404
Jan 11, 2024296.00306.75291.55305.60305.60898
Jan 10, 2024324.80324.80324.80324.80324.80821
Jan 09, 2024331.20331.90331.00331.20331.207
Jan 08, 2024338.00338.00338.00338.05338.054
Jan 05, 2024338.00338.00338.00338.00338.00-
Jan 04, 2024335.20335.20335.20335.20335.203
Jan 03, 2024346.45348.50344.85348.05348.057
Jan 02, 2024325.00336.55325.00342.50342.5012
Dec 29, 2023333.00340.20320.40320.20320.2072
Dec 28, 2023324.75331.30323.70330.20330.20114
Dec 27, 2023327.80331.80324.75325.60325.60187
Dec 26, 2023334.15338.65322.10326.35326.35479
Dec 22, 2023340.20340.20324.20328.65328.65-
Dec 21, 2023351.70352.00344.20344.20344.20424
Dec 20, 2023363.05363.70354.20354.20354.20930
Dec 19, 2023373.30375.70363.10364.20364.20860
Dec 18, 2023371.35373.25365.00372.65372.65923
Dec 15, 2023372.75379.40369.45371.05371.051,409
Dec 14, 2023364.10372.65363.70372.65372.65863
Dec 13, 2023369.40371.40361.10362.65362.651,727
Dec 12, 2023382.35385.75364.75371.05371.05984
Dec 11, 2023372.05381.35371.05381.35381.351,084
Dec 08, 2023374.95379.35369.00371.35371.35959
Dec 07, 2023365.30371.80363.00371.80371.80529
Dec 06, 2023367.80373.85360.60361.80361.801,422
Dec 05, 2023377.75382.05364.20366.25366.251,563
Dec 04, 2023396.05404.20384.20384.20384.20632
Dec 01, 2023397.15400.45388.55394.20394.20732
Nov 30, 2023408.55408.55401.00401.00401.00480
Nov 29, 2023416.50418.45408.80411.00411.00461
Nov 28, 2023404.25414.30398.05414.30414.30472
Nov 27, 2023411.90416.15403.30404.30404.30523
Nov 24, 2023420.60420.70410.70411.10411.10322
Nov 23, 2023414.00422.65410.40420.70420.70-
Nov 22, 2023414.00422.65410.40420.70420.70480
Nov 21, 2023428.40428.80407.40415.80415.80722
Nov 20, 2023418.20425.80417.05425.80425.80524
Nov 17, 2023412.10419.90404.95415.80415.801,233
Nov 16, 2023400.00408.00400.00408.00408.00431
Nov 15, 2023391.75405.85390.95398.00398.00934
Nov 14, 2023381.00389.20379.25389.20389.20698
Nov 13, 2023372.75381.05371.85379.20379.20455
Nov 10, 2023373.00375.40368.25371.65371.65453
Nov 09, 2023415.90415.90415.90410.15410.15675
Nov 08, 2023395.00410.00395.00406.85406.8510
Nov 07, 2023398.45398.45391.00392.50392.504
Nov 06, 2023377.50377.50377.50387.05387.058
Nov 02, 2023372.50379.00371.45374.35374.3551
Nov 01, 2023398.00398.00378.00378.15378.1547
Oct 31, 2023414.00414.00409.00408.95408.9548
Oct 30, 2023428.50431.95414.95417.70417.70493
Oct 29, 2023402.50411.95402.05411.95411.95112
Oct 26, 2023395.05403.20394.00401.95401.95199
Oct 25, 2023396.75399.80395.25396.85396.85458
Oct 24, 2023391.50397.50391.50393.45393.45547
Oct 23, 2023391.10395.45390.00390.80390.80370
Oct 22, 2023390.85398.60387.50389.05389.05855
Oct 19, 2023385.35395.25382.00391.20391.201,093
Oct 18, 2023379.50386.65379.25385.35385.351,121
Oct 17, 2023384.05387.00379.40379.85379.851,122
Oct 16, 2023383.75385.70382.45384.90384.90862
Oct 15, 2023388.65391.80381.70382.70382.70992
Oct 12, 2023388.00390.75378.30385.90385.90731
Oct 11, 2023377.40388.00377.00385.25385.25826
Oct 10, 2023377.30384.15376.60378.05378.05610
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...