Oat Futures,Jul-2024 (ZO=F)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 11:11AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 354.25 | 355.00 | 350.00 | 354.50 | 354.50 | 247 |
| 23 Apr 2024 | 363.00 | 369.25 | 362.25 | 367.25 | 367.25 | 538 |
| 22 Apr 2024 | 357.00 | 365.00 | 353.50 | 362.50 | 362.50 | 538 |
| 19 Apr 2024 | 355.00 | 359.00 | 349.75 | 358.75 | 358.75 | 250 |
| 18 Apr 2024 | 348.25 | 358.75 | 348.25 | 354.75 | 354.75 | 364 |
| 17 Apr 2024 | 348.50 | 352.25 | 339.25 | 349.25 | 349.25 | 390 |
| 16 Apr 2024 | 357.50 | 361.75 | 345.00 | 346.00 | 346.00 | 704 |
| 15 Apr 2024 | 352.50 | 363.25 | 352.50 | 357.75 | 357.75 | 513 |
| 12 Apr 2024 | 345.50 | 358.00 | 344.50 | 351.50 | 351.50 | 607 |
| 11 Apr 2024 | 339.00 | 348.00 | 339.00 | 347.75 | 347.75 | 533 |
| 10 Apr 2024 | 330.00 | 340.25 | 328.50 | 337.75 | 337.75 | 509 |
| 09 Apr 2024 | 330.25 | 334.25 | 328.50 | 329.75 | 329.75 | 600 |
| 08 Apr 2024 | 333.50 | 335.00 | 327.75 | 329.75 | 329.75 | 1,085 |
| 05 Apr 2024 | 336.00 | 336.25 | 329.75 | 331.25 | 331.25 | 827 |
| 04 Apr 2024 | 345.75 | 345.75 | 330.75 | 336.25 | 336.25 | 618 |
| 03 Apr 2024 | 352.50 | 353.50 | 338.50 | 344.25 | 344.25 | 777 |
| 02 Apr 2024 | 355.75 | 359.25 | 351.00 | 352.75 | 352.75 | 589 |
| 01 Apr 2024 | 357.00 | 359.25 | 355.25 | 355.75 | 355.75 | 436 |
| 28 Mar 2024 | 356.00 | 360.75 | 354.75 | 357.00 | 357.00 | 493 |
| 27 Mar 2024 | 357.25 | 357.25 | 352.50 | 355.00 | 355.00 | 391 |
| 26 Mar 2024 | 362.50 | 362.50 | 357.00 | 357.50 | 357.50 | 302 |
| 25 Mar 2024 | 360.50 | 362.75 | 359.25 | 361.25 | 361.25 | 237 |
| 22 Mar 2024 | 354.00 | 358.75 | 353.25 | 358.25 | 358.25 | 522 |
| 21 Mar 2024 | 354.00 | 359.00 | 352.50 | 353.50 | 353.50 | 444 |
| 20 Mar 2024 | 359.00 | 360.75 | 352.75 | 353.25 | 353.25 | 657 |
| 19 Mar 2024 | 360.00 | 362.50 | 356.25 | 356.50 | 356.50 | 400 |
| 18 Mar 2024 | 366.25 | 366.50 | 358.00 | 358.50 | 358.50 | 422 |
| 15 Mar 2024 | 368.25 | 372.25 | 363.75 | 365.75 | 365.75 | 242 |
| 14 Mar 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 317 |
| 13 Mar 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| 12 Mar 2024 | 379.75 | 379.75 | 379.75 | 379.75 | 379.75 | - |
| 11 Mar 2024 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | - |
| 08 Mar 2024 | 369.75 | 369.75 | 369.75 | 369.75 | 369.75 | - |
| 07 Mar 2024 | 365.75 | 365.75 | 365.75 | 365.75 | 365.75 | - |
| 06 Mar 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
| 05 Mar 2024 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | - |
| 04 Mar 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 2 |
| 01 Mar 2024 | 384.75 | 385.00 | 378.25 | 378.25 | 378.25 | 24 |
| 29 Feb 2024 | 365.25 | 377.50 | 365.00 | 377.50 | 377.50 | 7 |
| 28 Feb 2024 | 370.00 | 379.75 | 370.00 | 375.00 | 375.00 | 97 |
| 27 Feb 2024 | 377.75 | 380.00 | 371.50 | 373.00 | 373.00 | 187 |
| 26 Feb 2024 | 365.00 | 378.75 | 365.00 | 375.00 | 375.00 | 484 |
| 23 Feb 2024 | 363.00 | 367.75 | 359.75 | 364.50 | 364.50 | 443 |
| 22 Feb 2024 | 369.50 | 376.75 | 362.50 | 363.00 | 363.00 | 331 |
| 21 Feb 2024 | 379.00 | 379.75 | 367.75 | 370.25 | 370.25 | 457 |
| 20 Feb 2024 | 386.25 | 386.25 | 376.75 | 380.00 | 380.00 | 688 |
| 16 Feb 2024 | 380.25 | 389.50 | 379.50 | 383.25 | 383.25 | 649 |
| 15 Feb 2024 | 377.50 | 384.75 | 377.25 | 382.25 | 382.25 | 215 |
| 14 Feb 2024 | 383.25 | 383.25 | 374.25 | 382.00 | 382.00 | 234 |
| 13 Feb 2024 | 379.75 | 384.00 | 378.25 | 381.75 | 381.75 | 221 |
| 12 Feb 2024 | 379.75 | 383.50 | 373.50 | 378.25 | 378.25 | 245 |
| 09 Feb 2024 | 376.25 | 380.75 | 375.00 | 375.25 | 375.25 | 186 |
| 08 Feb 2024 | 381.00 | 384.25 | 372.00 | 378.75 | 378.75 | 425 |
| 07 Feb 2024 | 377.25 | 383.50 | 375.50 | 382.50 | 382.50 | 461 |
| 06 Feb 2024 | 366.75 | 381.00 | 366.25 | 378.00 | 378.00 | 406 |
| 05 Feb 2024 | 371.50 | 374.00 | 365.00 | 367.50 | 367.50 | 370 |
| 02 Feb 2024 | 384.00 | 384.00 | 369.00 | 371.75 | 371.75 | 385 |
| 01 Feb 2024 | 380.00 | 385.00 | 372.75 | 384.25 | 384.25 | 536 |
| 31 Jan 2024 | 377.00 | 384.50 | 374.75 | 382.50 | 382.50 | 733 |
| 30 Jan 2024 | 367.00 | 380.00 | 362.75 | 377.00 | 377.00 | 615 |
| 29 Jan 2024 | 364.50 | 368.75 | 361.00 | 365.25 | 365.25 | 232 |
| 26 Jan 2024 | 363.50 | 368.25 | 360.50 | 363.75 | 363.75 | 279 |
| 25 Jan 2024 | 368.00 | 370.25 | 359.75 | 364.50 | 364.50 | 196 |
| 24 Jan 2024 | 370.75 | 371.00 | 363.00 | 365.75 | 365.75 | 319 |
| 23 Jan 2024 | 376.00 | 379.00 | 365.75 | 370.25 | 370.25 | 267 |
| 22 Jan 2024 | 379.75 | 385.00 | 375.75 | 378.50 | 378.50 | 435 |
| 19 Jan 2024 | 367.00 | 384.00 | 365.25 | 379.75 | 379.75 | 497 |
| 18 Jan 2024 | 355.25 | 372.00 | 350.00 | 366.75 | 366.75 | 460 |
| 17 Jan 2024 | 353.25 | 360.75 | 350.00 | 353.50 | 353.50 | 375 |
| 16 Jan 2024 | 371.25 | 372.75 | 352.00 | 352.50 | 352.50 | 762 |
| 12 Jan 2024 | 381.75 | 385.75 | 368.00 | 368.75 | 368.75 | 254 |
| 11 Jan 2024 | 382.25 | 393.00 | 376.00 | 383.50 | 383.50 | 491 |
| 10 Jan 2024 | 379.50 | 389.00 | 375.50 | 385.50 | 385.50 | 574 |
| 09 Jan 2024 | 362.50 | 382.00 | 362.50 | 379.50 | 379.50 | 655 |
| 08 Jan 2024 | 357.00 | 362.75 | 352.75 | 361.00 | 361.00 | 293 |
| 05 Jan 2024 | 364.50 | 367.50 | 351.25 | 353.00 | 353.00 | 411 |
| 04 Jan 2024 | 368.00 | 380.00 | 361.75 | 365.00 | 365.00 | 328 |
| 03 Jan 2024 | 375.00 | 376.25 | 363.50 | 367.75 | 367.75 | 331 |
| 02 Jan 2024 | 386.00 | 386.00 | 370.75 | 375.75 | 375.75 | 634 |
| 29 Dec 2023 | 386.00 | 389.00 | 378.25 | 385.75 | 385.75 | 379 |
| 28 Dec 2023 | 375.75 | 390.00 | 375.00 | 387.25 | 387.25 | 437 |
| 27 Dec 2023 | 369.00 | 375.50 | 368.00 | 373.25 | 373.25 | 142 |
| 26 Dec 2023 | 362.25 | 369.25 | 360.25 | 368.25 | 368.25 | 148 |
| 22 Dec 2023 | 364.00 | 368.00 | 358.25 | 359.50 | 359.50 | 151 |
| 21 Dec 2023 | 375.00 | 379.25 | 361.50 | 363.50 | 363.50 | 257 |
| 20 Dec 2023 | 385.75 | 385.75 | 373.25 | 378.75 | 378.75 | 204 |
| 19 Dec 2023 | 383.75 | 388.00 | 381.00 | 385.25 | 385.25 | 283 |
| 18 Dec 2023 | 375.50 | 384.00 | 373.75 | 383.50 | 383.50 | 368 |
| 15 Dec 2023 | 372.75 | 377.00 | 362.50 | 375.50 | 375.50 | 368 |
| 14 Dec 2023 | 364.75 | 364.75 | 364.75 | 364.75 | 364.75 | 481 |
| 13 Dec 2023 | 364.75 | 364.75 | 364.75 | 364.75 | 364.75 | 1 |
| 12 Dec 2023 | 354.25 | 354.25 | 354.25 | 354.25 | 354.25 | 1 |
| 11 Dec 2023 | 356.25 | 356.25 | 356.25 | 356.25 | 356.25 | 1 |
| 08 Dec 2023 | 384.00 | 384.00 | 366.00 | 366.00 | 366.00 | 1 |
| 07 Dec 2023 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - |
| 06 Dec 2023 | 400.75 | 400.75 | 382.50 | 382.50 | 382.50 | 2 |
| 05 Dec 2023 | 402.25 | 402.25 | 402.25 | 402.25 | 402.25 | - |
| 04 Dec 2023 | 400.00 | 405.50 | 400.00 | 405.50 | 405.50 | 10 |
| 01 Dec 2023 | 394.75 | 394.75 | 394.75 | 394.75 | 394.75 | 2 |
| 30 Nov 2023 | 368.00 | 377.00 | 368.00 | 374.00 | 374.00 | 97 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.