ORANGE:CFD
Orange Juice Futures
147.45
$
+0.90 (%+0.61)
ORANGE:CFD: Orange Juice Futures Historical Data
Historical price data, yearly archive and performance analysis for Orange Juice Futures.
Historical Chart
Loading chart...
Average
OPEN 271.9806
CLOSE 303.9047
Low
LOW 132.55
High
HIGH 8,894
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 499.15 | 499.15 | 499.15 | 499.15 |
| 01/02/2025 | 505.95 | 505.95 | 505.95 | 505.95 |
| 01/03/2025 | 505.95 | 505.95 | 505.95 | 505.95 |
| 01/05/2025 | 526.15 | 526.15 | 526.15 | 526.15 |
| 01/06/2025 | 526.15 | 525 | 491.83 | 499.85 |
| 01/07/2025 | 522.65 | 522.65 | 522.65 | 522.65 |
| 01/08/2025 | 522.65 | 518.15 | 494.65 | 495 |
| 01/09/2025 | 494.4 | 494.4 | 494.4 | 494.4 |
| 01/10/2025 | 494.4 | 494.4 | 494.4 | 494.4 |
| 01/12/2025 | 494.4 | 486.45 | 476.4 | 479.65 |
| 01/13/2025 | 494.4 | 483.35 | 474.15 | 480.3 |
| 01/14/2025 | 480.7 | 484.35 | 477.3 | 481.2 |
| 01/15/2025 | 480.7 | 484.35 | 461.2 | 466.75 |
| 01/16/2025 | 480.7 | 483.4 | 463.05 | 479.3 |
| 01/17/2025 | 480.7 | 483.4 | 463.05 | 479.3 |
| 01/20/2025 | 486.7 | 490.8 | 480.25 | 482.1 |
| 01/21/2025 | 486.7 | 484.65 | 478.2 | 484.3 |
| 01/22/2025 | 486.7 | 501.8 | 481.35 | 496.1 |
| 01/23/2025 | 476.1 | 496.1 | 476.1 | 476.1 |
| 01/26/2025 | 470.88 | 482.8 | 465.35 | 481.9 |
| 01/27/2025 | 470.88 | 482.95 | 465.75 | 473.15 |
| 01/28/2025 | 470.88 | 488 | 470.75 | 477.5 |
| 01/29/2025 | 470.88 | 484.05 | 473 | 479.65 |
| 01/30/2025 | 470.88 | 484.05 | 468.78 | 472.15 |
| 02/02/2025 | 471.3 | 472.7 | 454.7 | 454.7 |
| 02/03/2025 | 471.3 | 458.7 | 448.7 | 450.15 |
| 02/04/2025 | 471.3 | 450.15 | 442.15 | 443.35 |
| 02/05/2025 | 471.3 | 446.4 | 437.1 | 437.7 |
| 02/06/2025 | 471.3 | 441.75 | 421.5 | 423.2 |
| 02/09/2025 | 423.75 | 424.9 | 403.2 | 403.2 |
| 02/10/2025 | 423.75 | 424.9 | 386.58 | 391.25 |
| 02/11/2025 | 423.75 | 401.3 | 374.1 | 374.65 |
| 02/12/2025 | 423.75 | 382.35 | 354.65 | 354.65 |
| 02/13/2025 | 423.75 | 382.35 | 324.65 | 343.95 |
| 02/17/2025 | 342.63 | 358.23 | 341.3 | 342.03 |
| 02/18/2025 | 342.63 | 357 | 326.1 | 331.8 |
| 02/20/2025 | 342.63 | 322.7 | 307.45 | 309.5 |
| 02/23/2025 | 309.93 | 327.5 | 308.67 | 309.2 |
| 02/24/2025 | 309.93 | 312.2 | 290.75 | 294.7 |
| 02/25/2025 | 309.93 | 309.7 | 292.95 | 299.65 |
| 02/26/2025 | 309.93 | 302.35 | 286.9 | 294.8 |
| 02/27/2025 | 309.93 | 306.33 | 286.9 | 301.15 |
| 03/02/2025 | 303.55 | 320.95 | 301.8 | 308.5 |
| 03/03/2025 | 303.55 | 316 | 293.05 | 299.6 |
| 03/04/2025 | 303.55 | 314.5 | 299.6 | 309.35 |
| 03/05/2025 | 303.55 | 316.7 | 291.15 | 291.65 |
| 03/06/2025 | 303.55 | 316.7 | 290.6 | 295.7 |
| 03/09/2025 | 300.08 | 300.8 | 283.4 | 283.4 |
| 03/10/2025 | 300.08 | 300.8 | 261.38 | 278.95 |
| 03/11/2025 | 300.08 | 288.55 | 270.25 | 276.45 |
| 03/12/2025 | 300.08 | 280.45 | 262.8 | 264 |
| 03/13/2025 | 300.08 | 265.65 | 255 | 259.35 |
| 03/16/2025 | 260.77 | 263 | 257 | 258.9 |
| 03/17/2025 | 260.77 | 263 | 243.9 | 243.9 |
| 03/18/2025 | 260.77 | 268.65 | 238 | 266.95 |
| 03/19/2025 | 260.77 | 274.9 | 256.9 | 272.55 |
| 03/20/2025 | 260.77 | 278.85 | 262.6 | 276.15 |
| 03/23/2025 | 276.25 | 278.15 | 263.8 | 268.55 |
| 03/24/2025 | 276.25 | 278.15 | 259.53 | 272.15 |
| 03/25/2025 | 276.25 | 272.7 | 259.85 | 262.1 |
| 03/26/2025 | 276.25 | 260.15 | 247.1 | 247.5 |
| 03/27/2025 | 276.25 | 248.6 | 232.5 | 237.3 |
| 03/30/2025 | 241.75 | 252.3 | 227.4 | 243.55 |
| 03/31/2025 | 241.75 | 258.55 | 227.4 | 258.55 |
| 04/01/2025 | 241.75 | 268.65 | 243.4 | 249.6 |
| 04/02/2025 | 241.75 | 245.45 | 234.6 | 234.6 |
| 04/03/2025 | 241.75 | 236.55 | 211.15 | 226.9 |
| 04/06/2025 | 218.35 | 232.75 | 211.9 | 211.9 |
| 04/07/2025 | 218.35 | 236.9 | 203.8 | 234.65 |
| 04/08/2025 | 218.35 | 259.65 | 230 | 259.65 |
| 04/09/2025 | 218.35 | 266.7 | 246.5 | 264.25 |
| 04/10/2025 | 218.35 | 279.25 | 258.5 | 279.25 |
| 04/13/2025 | 287.67 | 304.25 | 282.6 | 304.25 |
| 04/14/2025 | 287.67 | 310.35 | 290.5 | 306.6 |
| 04/15/2025 | 287.67 | 319 | 300.5 | 318.45 |
| 04/16/2025 | 287.67 | 322.75 | 303.45 | 304 |
| 04/20/2025 | 300.85 | 305.65 | 289 | 289 |
| 04/21/2025 | 300.85 | 289.1 | 273.3 | 278.7 |
| 04/22/2025 | 300.85 | 280 | 263.7 | 268 |
| 04/23/2025 | 300.85 | 266 | 253 | 253 |
| 04/24/2025 | 300.85 | 265.5 | 246.3 | 260.95 |
| 04/27/2025 | 250.88 | 267.15 | 247.25 | 267.15 |
| 04/28/2025 | 250.88 | 274.95 | 244 | 263.6 |
| 04/29/2025 | 250.88 | 277.65 | 258 | 267.15 |
| 04/30/2025 | 250.88 | 275 | 259.2 | 265 |
| 05/01/2025 | 250.88 | 268.35 | 250.25 | 255.1 |
| 05/04/2025 | 257.35 | 268 | 254.95 | 263 |
| 05/05/2025 | 257.35 | 262.8 | 248 | 255.25 |
| 05/06/2025 | 257.35 | 258.7 | 244 | 255.75 |
| 05/07/2025 | 257.35 | 265.2 | 241.7 | 243.75 |
| 05/08/2025 | 257.35 | 245 | 228.75 | 228.75 |
| 05/11/2025 | 222.55 | 236 | 218.75 | 232.8 |
| 05/12/2025 | 222.55 | 245.8 | 233.25 | 243.8 |
| 05/13/2025 | 222.55 | 258.8 | 243 | 257.65 |
| 05/14/2025 | 222.55 | 272.4 | 257.7 | 266.1 |
| 05/15/2025 | 222.55 | 273.25 | 251.1 | 251.1 |
| 05/18/2025 | 254.05 | 263.7 | 248 | 251.8 |
| 05/19/2025 | 254.05 | 266.2 | 246.05 | 263.3 |
| 05/20/2025 | 254.05 | 276.7 | 260.85 | 274.2 |
| 05/21/2025 | 254.05 | 289.2 | 276 | 289.2 |
| 05/22/2025 | 254.05 | 295.05 | 272.35 | 273.15 |
| 05/26/2025 | 278.02 | 281.35 | 261 | 276.3 |
| 05/27/2025 | 278.02 | 277.8 | 265.85 | 276.55 |
| 05/28/2025 | 278.02 | 287.7 | 271 | 274.85 |
| 05/29/2025 | 278.02 | 286.6 | 273.75 | 285.05 |
| 06/01/2025 | 283.25 | 284.58 | 277.88 | 282.75 |
| 06/02/2025 | 283.25 | 292.63 | 277.88 | 284.35 |
| 06/03/2025 | 283.25 | 292.63 | 274.35 | 278.95 |
| 06/04/2025 | 283.25 | 292.63 | 271.3 | 277.15 |
| 06/05/2025 | 283.25 | 286.95 | 273.35 | 284.95 |
| 06/08/2025 | 284.42 | 290.1 | 276.08 | 284.9 |
| 06/09/2025 | 284.42 | 290.1 | 273.17 | 278.95 |
| 06/10/2025 | 284.42 | 290.1 | 273.55 | 273.55 |
| 06/11/2025 | 284.42 | 290.1 | 273.05 | 273.05 |
| 06/12/2025 | 284.42 | 283.85 | 272.5 | 274.1 |
| 06/15/2025 | 278.33 | 279.17 | 259.15 | 259.2 |
| 06/16/2025 | 278.33 | 279.17 | 247.73 | 250.3 |
| 06/17/2025 | 278.33 | 279.17 | 238.55 | 238.55 |
| 06/19/2025 | 278.33 | 238.55 | 227.95 | 233.2 |
| 06/22/2025 | 235.28 | 239.25 | 226.35 | 235.65 |
| 06/23/2025 | 235.28 | 8,809 | 8,771 | 8,809 |
| 06/24/2025 | 235.28 | 8,856 | 230.58 | 240 |
| 06/25/2025 | 235.28 | 8,894 | 231.63 | 234.85 |
| 06/26/2025 | 235.28 | 235.85 | 225.6 | 227.1 |
| 06/29/2025 | 223.93 | 229.83 | 223.15 | 225.95 |
| 06/30/2025 | 223.93 | 229.83 | 218.58 | 219.85 |
| 07/01/2025 | 223.93 | 229.83 | 207.1 | 207.3 |
| 07/02/2025 | 223.93 | 222.25 | 207.1 | 221.95 |
| 07/06/2025 | 219.98 | 234.65 | 219.98 | 234.65 |
| 07/07/2025 | 219.98 | 254.58 | 219.98 | 252.4 |
| 07/08/2025 | 219.98 | 254.58 | 219.98 | 246.65 |
| 07/09/2025 | 219.98 | 263.85 | 219.98 | 263.85 |
| 07/10/2025 | 219.98 | 288.85 | 271.65 | 288.85 |
| 07/13/2025 | 300.98 | 313.85 | 300.98 | 313.85 |
| 07/14/2025 | 300.98 | 319.53 | 299.65 | 311.65 |
| 07/15/2025 | 300.98 | 319.53 | 299.65 | 310.5 |
| 07/16/2025 | 300.98 | 319.53 | 299.65 | 318.75 |
| 07/17/2025 | 300.98 | 328.7 | 311.2 | 318.7 |
| 07/20/2025 | 319.48 | 327.6 | 318.25 | 326.8 |
| 07/21/2025 | 319.48 | 332.45 | 318.25 | 331.2 |
| 07/22/2025 | 319.48 | 337.85 | 318.25 | 337.85 |
| 07/23/2025 | 319.48 | 343.75 | 331.7 | 331.95 |
| 07/24/2025 | 319.48 | 335.85 | 320 | 322.35 |
| 07/27/2025 | 321.63 | 328.7 | 313.45 | 325.7 |
| 07/28/2025 | 321.63 | 328.7 | 305.45 | 305.45 |
| 07/29/2025 | 321.63 | 328.7 | 284.5 | 286.65 |
| 07/31/2025 | 321.63 | 251.45 | 235.15 | 235.15 |
| 08/03/2025 | 234.23 | 241.05 | 231.78 | 236.6 |
| 08/04/2025 | 234.23 | 241.05 | 231.78 | 235.95 |
| 08/05/2025 | 234.23 | 241.05 | 231.78 | 236.1 |
| 08/06/2025 | 234.23 | 242.13 | 220.85 | 225.05 |
| 08/07/2025 | 234.23 | 240.3 | 225.05 | 236.45 |
| 08/10/2025 | 242.38 | 250.75 | 238.8 | 250.75 |
| 08/11/2025 | 242.38 | 255.23 | 238.8 | 253.95 |
| 08/12/2025 | 242.38 | 255.35 | 238.8 | 243.5 |
| 08/13/2025 | 242.38 | 255.35 | 238.8 | 249.8 |
| 08/14/2025 | 242.38 | 251.75 | 234.05 | 247.9 |
| 08/17/2025 | 242.53 | 245.35 | 239.75 | 242.25 |
| 08/18/2025 | 242.53 | 245.48 | 237.45 | 242.7 |
| 08/19/2025 | 242.53 | 248.73 | 237.45 | 241.98 |
| 08/20/2025 | 242.53 | 248.73 | 233.25 | 237.3 |
| 08/21/2025 | 242.53 | 243.75 | 233.85 | 240.25 |
| 08/24/2025 | 245.6 | 258.3 | 241.15 | 258.3 |
| 08/25/2025 | 245.6 | 274.2 | 241.15 | 268.6 |
| 08/26/2025 | 245.6 | 274.2 | 241.15 | 259.3 |
| 08/27/2025 | 245.6 | 274.2 | 241.15 | 245.55 |
| 08/28/2025 | 245.6 | 248.2 | 240 | 244.55 |
| 09/01/2025 | 246.38 | 247.13 | 236.73 | 236.9 |
| 09/02/2025 | 246.38 | 247.13 | 235.7 | 241.35 |
| 09/03/2025 | 246.38 | 247.13 | 230.9 | 231.8 |
| 09/04/2025 | 246.38 | 239.85 | 230.25 | 231.9 |
| 09/07/2025 | 233.1 | 244.48 | 232.73 | 238.75 |
| 09/08/2025 | 233.1 | 252.38 | 232.73 | 246 |
| 09/09/2025 | 233.1 | 256.02 | 232.73 | 253.95 |
| 09/10/2025 | 233.1 | 256.02 | 232.73 | 240.6 |
| 09/11/2025 | 233.1 | 252.65 | 237 | 246.35 |
| 09/14/2025 | 246.75 | 261 | 246.63 | 260 |
| 09/15/2025 | 246.75 | 270.05 | 246.63 | 268.35 |
| 09/16/2025 | 246.75 | 270.05 | 246.63 | 253.95 |
| 09/17/2025 | 246.75 | 270.05 | 238.23 | 240.25 |
| 09/18/2025 | 246.75 | 248.65 | 238.1 | 243.75 |
| 09/21/2025 | 243.3 | 245.85 | 237.5 | 237.65 |
| 09/22/2025 | 243.3 | 247.8 | 237.5 | 246.3 |
| 09/23/2025 | 243.3 | 247.8 | 237.5 | 245.15 |
| 09/24/2025 | 243.3 | 249.25 | 237.5 | 242.95 |
| 09/25/2025 | 243.3 | 254.95 | 240.1 | 240.75 |
| 09/28/2025 | 232.95 | 243.92 | 232.95 | 237.5 |
| 09/29/2025 | 232.95 | 247.53 | 232.95 | 245.2 |
| 09/30/2025 | 232.95 | 247.53 | 228.65 | 229 |
| 10/01/2025 | 232.95 | 247.53 | 223.85 | 231.8 |
| 10/02/2025 | 232.95 | 237.95 | 229 | 233.1 |
| 10/05/2025 | 228.98 | 232.18 | 224.15 | 225.1 |
| 10/06/2025 | 228.98 | 232.18 | 211.55 | 211.55 |
| 10/07/2025 | 228.98 | 232.18 | 204.53 | 210.8 |
| 10/08/2025 | 228.98 | 232.18 | 204.53 | 204.8 |
| 10/09/2025 | 228.98 | 208.4 | 202.05 | 203.6 |
| 10/12/2025 | 203.48 | 207.73 | 202.65 | 203.3 |
| 10/13/2025 | 203.48 | 214.08 | 202.6 | 203 |
| 10/14/2025 | 203.48 | 214.08 | 192.68 | 196.2 |
| 10/15/2025 | 203.48 | 214.08 | 190.05 | 190.05 |
| 10/16/2025 | 203.48 | 195.85 | 183.3 | 183.3 |
| 10/19/2025 | 183.95 | 188.13 | 176.3 | 187.45 |
| 10/20/2025 | 183.95 | 195.45 | 176.3 | 185.3 |
| 10/21/2025 | 183.95 | 195.45 | 175.9 | 175.9 |
| 10/22/2025 | 183.95 | 195.9 | 173.63 | 195.9 |
| 10/23/2025 | 183.95 | 219.3 | 192.15 | 193.3 |
| 10/26/2025 | 191.45 | 194.75 | 185.6 | 193.5 |
| 10/27/2025 | 191.45 | 194.75 | 182.35 | 183.3 |
| 10/28/2025 | 191.45 | 194.75 | 180.98 | 181.35 |
| 10/29/2025 | 191.45 | 194.75 | 174.43 | 177.95 |
| 10/30/2025 | 191.45 | 194.75 | 175 | 175.35 |
| 11/02/2025 | 179.35 | 182.45 | 175.08 | 179.15 |
| 11/03/2025 | 179.35 | 189.5 | 175.08 | 189.5 |
| 11/04/2025 | 179.35 | 191.55 | 175.08 | 184.15 |
| 11/05/2025 | 179.35 | 191.55 | 175.08 | 179.6 |
| 11/06/2025 | 168.4 | 168.4 | 168.4 | 168.4 |
| 11/09/2025 | 168.4 | 181.9 | 172.28 | 181.7 |
| 11/10/2025 | 168.4 | 183.6 | 172.28 | 176.05 |
| 11/11/2025 | 168.4 | 183.6 | 169.28 | 170.28 |
| 11/12/2025 | 168.4 | 183.6 | 164 | 165.5 |
| 11/13/2025 | 168.4 | 168.65 | 155.7 | 157.85 |
| 11/16/2025 | 164.03 | 164.03 | 155.05 | 155.75 |
| 11/17/2025 | 164.03 | 164.03 | 155.05 | 157.4 |
| 11/18/2025 | 164.03 | 164.03 | 148.2 | 148.2 |
| 11/19/2025 | 164.03 | 164.03 | 147.3 | 152.15 |
| 11/20/2025 | 164.03 | 153.55 | 142.3 | 142.4 |
| 11/23/2025 | 143.35 | 144.92 | 132.55 | 137.55 |
| 11/24/2025 | 143.35 | 144.92 | 132.55 | 141 |
| 11/25/2025 | 143.35 | 150.73 | 132.55 | 150.05 |
| 11/27/2025 | 143.35 | 158.15 | 148.63 | 154.85 |
| 11/30/2025 | 155.52 | 156.05 | 146.05 | 148.3 |
| 12/01/2025 | 155.52 | 156.05 | 143.02 | 150.85 |
| 12/02/2025 | 155.52 | 158.55 | 143.02 | 148.85 |
| 12/03/2025 | 155.52 | 158.55 | 143.02 | 150.85 |
| 12/04/2025 | 155.52 | 150.9 | 143.2 | 145.7 |
| 12/07/2025 | 150.05 | 155.42 | 142.63 | 153.33 |
| 12/08/2025 | 150.05 | 154.4 | 142.63 | 154.4 |
| 12/09/2025 | 150.05 | 154.93 | 142.63 | 148.75 |
| 12/10/2025 | 150.05 | 157.23 | 142.63 | 149.2 |
| 12/11/2025 | 150.05 | 163.15 | 147.5 | 163.15 |
| 12/14/2025 | 168.35 | 168.35 | 160.75 | 163.05 |
| 12/15/2025 | 168.35 | 173.18 | 160.75 | 165.25 |
| 12/16/2025 | 168.35 | 173.18 | 160.75 | 169.35 |
| 12/17/2025 | 168.35 | 179.75 | 159.88 | 179.48 |
| 12/18/2025 | 168.35 | 198.1 | 178.25 | 198.1 |
| 12/21/2025 | 204.1 | 212.8 | 193.88 | 209.25 |
| 12/22/2025 | 204.1 | 214.85 | 193.88 | 212.85 |
| 12/23/2025 | 204.1 | 217.83 | 193.88 | 209.48 |
| 12/24/2025 | 204.1 | 217.83 | 193.88 | 209.48 |
| 12/25/2025 | 210.2 | 210.2 | 199.85 | 199.88 |
| 12/28/2025 | 199.23 | 212.15 | 197.93 | 202.38 |
| 12/29/2025 | 199.23 | 212.15 | 196.6 | 202.98 |
| 12/30/2025 | 206.2 | 211 | 205.5 | 210 |