Oat Futures,Jul-2021 (ZO=F)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
380.75-1.25 (-0.33%)
At close: 2:19PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2021 | 383.75 | 384.00 | 380.75 | 380.75 | 380.75 | 306 |
| 15 Apr 2021 | 383.75 | 385.25 | 381.00 | 382.00 | 382.00 | 306 |
| 14 Apr 2021 | 375.50 | 385.00 | 375.00 | 382.50 | 382.50 | 400 |
| 13 Apr 2021 | 372.75 | 376.75 | 372.25 | 375.50 | 375.50 | 165 |
| 12 Apr 2021 | 371.75 | 375.75 | 371.00 | 372.25 | 372.25 | 117 |
| 09 Apr 2021 | 377.50 | 378.00 | 373.75 | 373.75 | 373.75 | 280 |
| 08 Apr 2021 | 372.75 | 379.00 | 372.00 | 376.75 | 376.75 | 179 |
| 07 Apr 2021 | 374.50 | 374.50 | 371.25 | 371.50 | 371.50 | 229 |
| 06 Apr 2021 | 375.50 | 377.50 | 372.25 | 374.00 | 374.00 | 394 |
| 05 Apr 2021 | 372.00 | 374.75 | 371.75 | 373.00 | 373.00 | 64 |
| 01 Apr 2021 | 381.50 | 381.75 | 370.75 | 372.00 | 372.00 | 420 |
| 31 Mar 2021 | 367.00 | 382.25 | 366.75 | 378.75 | 378.75 | 442 |
| 30 Mar 2021 | 373.00 | 373.00 | 366.25 | 368.50 | 368.50 | 368 |
| 29 Mar 2021 | 375.25 | 375.25 | 371.50 | 373.50 | 373.50 | 145 |
| 26 Mar 2021 | 374.75 | 375.75 | 372.25 | 375.00 | 375.00 | 85 |
| 25 Mar 2021 | 380.25 | 380.25 | 373.25 | 374.25 | 374.25 | 149 |
| 24 Mar 2021 | 377.00 | 383.75 | 376.00 | 381.50 | 381.50 | 215 |
| 23 Mar 2021 | 369.00 | 379.00 | 369.00 | 378.25 | 378.25 | 297 |
| 22 Mar 2021 | 366.50 | 369.25 | 363.25 | 368.50 | 368.50 | 285 |
| 19 Mar 2021 | 365.50 | 369.50 | 362.00 | 366.00 | 366.00 | 355 |
| 18 Mar 2021 | 372.25 | 373.25 | 365.00 | 366.25 | 366.25 | 304 |
| 17 Mar 2021 | 373.50 | 374.75 | 371.50 | 371.50 | 371.50 | 75 |
| 16 Mar 2021 | 377.25 | 377.25 | 367.25 | 374.00 | 374.00 | 302 |
| 15 Mar 2021 | 376.75 | 378.00 | 376.25 | 376.50 | 376.50 | 106 |
| 12 Mar 2021 | 381.75 | 381.75 | 381.75 | 381.75 | 381.75 | 175 |
| 11 Mar 2021 | 384.75 | 391.00 | 381.75 | 381.75 | 381.75 | 4 |
| 10 Mar 2021 | 381.75 | 381.75 | 381.75 | 381.75 | 381.75 | - |
| 09 Mar 2021 | 389.25 | 389.25 | 389.25 | 389.25 | 389.25 | - |
| 08 Mar 2021 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1 |
| 05 Mar 2021 | 391.50 | 391.75 | 381.25 | 381.25 | 381.25 | 2 |
| 04 Mar 2021 | 374.25 | 376.00 | 374.25 | 376.00 | 376.00 | 1 |
| 03 Mar 2021 | 372.25 | 374.00 | 372.00 | 372.00 | 372.00 | 2 |
| 02 Mar 2021 | 374.50 | 374.50 | 349.25 | 374.50 | 374.50 | 8 |
| 01 Mar 2021 | 374.50 | 374.50 | 358.50 | 373.50 | 373.50 | 136 |
| 26 Feb 2021 | 377.75 | 378.00 | 368.00 | 376.50 | 376.50 | 16 |
| 25 Feb 2021 | 368.00 | 371.25 | 360.00 | 368.75 | 368.75 | 99 |
| 24 Feb 2021 | 362.00 | 369.00 | 361.00 | 367.25 | 367.25 | 140 |
| 23 Feb 2021 | 351.25 | 363.00 | 348.50 | 363.00 | 363.00 | 209 |
| 22 Feb 2021 | 349.00 | 351.25 | 347.00 | 351.25 | 351.25 | 201 |
| 19 Feb 2021 | 354.25 | 357.00 | 345.25 | 348.50 | 348.50 | 494 |
| 18 Feb 2021 | 352.00 | 354.00 | 350.50 | 353.25 | 353.25 | 274 |
| 17 Feb 2021 | 353.50 | 353.50 | 350.00 | 352.75 | 352.75 | 395 |
| 16 Feb 2021 | 350.00 | 354.50 | 350.00 | 353.25 | 353.25 | 375 |
| 12 Feb 2021 | 350.50 | 351.00 | 349.00 | 350.75 | 350.75 | 173 |
| 11 Feb 2021 | 352.25 | 352.25 | 347.00 | 350.50 | 350.50 | 355 |
| 10 Feb 2021 | 354.00 | 354.00 | 346.50 | 348.25 | 348.25 | 333 |
| 09 Feb 2021 | 356.25 | 357.00 | 351.00 | 354.00 | 354.00 | 519 |
| 08 Feb 2021 | 349.50 | 358.00 | 349.50 | 355.00 | 355.00 | 388 |
| 05 Feb 2021 | 347.25 | 350.50 | 347.25 | 349.25 | 349.25 | 68 |
| 04 Feb 2021 | 348.75 | 350.00 | 345.25 | 349.75 | 349.75 | 172 |
| 03 Feb 2021 | 346.00 | 349.00 | 342.50 | 349.00 | 349.00 | 161 |
| 02 Feb 2021 | 347.50 | 349.75 | 341.25 | 345.50 | 345.50 | 286 |
| 01 Feb 2021 | 351.25 | 354.00 | 346.25 | 347.50 | 347.50 | 325 |
| 29 Jan 2021 | 349.25 | 352.25 | 346.25 | 349.50 | 349.50 | 304 |
| 28 Jan 2021 | 353.00 | 355.50 | 344.50 | 346.75 | 346.75 | 419 |
| 27 Jan 2021 | 355.50 | 357.50 | 348.50 | 352.50 | 352.50 | 153 |
| 26 Jan 2021 | 358.25 | 358.25 | 351.25 | 354.75 | 354.75 | 303 |
| 25 Jan 2021 | 346.25 | 358.75 | 341.25 | 354.50 | 354.50 | 464 |
| 22 Jan 2021 | 360.50 | 361.75 | 340.50 | 345.25 | 345.25 | 773 |
| 21 Jan 2021 | 363.75 | 365.00 | 360.50 | 360.50 | 360.50 | 112 |
| 20 Jan 2021 | 362.50 | 365.00 | 354.25 | 364.00 | 364.00 | 361 |
| 19 Jan 2021 | 365.75 | 367.50 | 360.50 | 362.50 | 362.50 | 157 |
| 15 Jan 2021 | 367.25 | 368.00 | 364.00 | 366.00 | 366.00 | 160 |
| 14 Jan 2021 | 362.25 | 367.75 | 360.50 | 367.75 | 367.75 | 213 |
| 13 Jan 2021 | 362.25 | 366.25 | 358.50 | 361.75 | 361.75 | 171 |
| 12 Jan 2021 | 355.25 | 365.25 | 353.25 | 362.00 | 362.00 | 492 |
| 11 Jan 2021 | 352.75 | 357.50 | 352.75 | 354.75 | 354.75 | 128 |
| 08 Jan 2021 | 355.50 | 360.25 | 355.00 | 357.75 | 357.75 | 247 |
| 07 Jan 2021 | 361.00 | 361.00 | 352.25 | 355.25 | 355.25 | 210 |
| 06 Jan 2021 | 362.75 | 363.25 | 357.00 | 359.75 | 359.75 | 117 |
| 05 Jan 2021 | 353.25 | 366.50 | 352.25 | 363.25 | 363.25 | 261 |
| 04 Jan 2021 | 361.00 | 370.00 | 353.75 | 356.00 | 356.00 | 613 |
| 31 Dec 2020 | 349.75 | 363.00 | 345.75 | 360.75 | 360.75 | 389 |
| 30 Dec 2020 | 338.50 | 349.75 | 338.25 | 349.00 | 349.00 | 383 |
| 29 Dec 2020 | 337.00 | 340.00 | 336.50 | 339.00 | 339.00 | 217 |
| 28 Dec 2020 | 336.50 | 339.25 | 335.25 | 336.75 | 336.75 | 203 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 335.25 | 338.00 | 331.50 | 336.25 | 336.25 | 251 |
| 22 Dec 2020 | 337.50 | 338.50 | 335.00 | 336.75 | 336.75 | 142 |
| 21 Dec 2020 | 337.75 | 339.00 | 335.00 | 337.75 | 337.75 | 248 |
| 18 Dec 2020 | 335.50 | 341.00 | 334.50 | 337.75 | 337.75 | 281 |
| 17 Dec 2020 | 334.25 | 338.00 | 333.50 | 336.75 | 336.75 | 327 |
| 16 Dec 2020 | 334.25 | 338.75 | 333.75 | 336.00 | 336.00 | 206 |
| 15 Dec 2020 | 335.75 | 336.75 | 329.50 | 334.00 | 334.00 | 422 |
| 14 Dec 2020 | 344.75 | 344.75 | 344.75 | 344.75 | 344.75 | 277 |
| 11 Dec 2020 | 344.75 | 344.75 | 344.75 | 344.75 | 344.75 | 4 |
| 10 Dec 2020 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 4 |
| 09 Dec 2020 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | 4 |
| 08 Dec 2020 | 348.75 | 349.00 | 330.25 | 330.25 | 330.25 | 4 |
| 07 Dec 2020 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| 04 Dec 2020 | 313.25 | 313.25 | 311.00 | 313.25 | 313.25 | 1 |
| 03 Dec 2020 | 303.75 | 303.75 | 303.00 | 303.75 | 303.75 | 1 |
| 02 Dec 2020 | 288.00 | 324.25 | 288.00 | 294.50 | 294.50 | 106 |
| 01 Dec 2020 | 283.25 | 292.00 | 283.00 | 289.75 | 289.75 | 97 |
| 30 Nov 2020 | 297.25 | 297.25 | 284.00 | 284.75 | 284.75 | 63 |
| 27 Nov 2020 | - | - | - | - | - | - |
| 25 Nov 2020 | 288.00 | 289.00 | 283.00 | 285.75 | 285.75 | 358 |
| 24 Nov 2020 | 287.50 | 289.00 | 283.00 | 287.50 | 287.50 | 474 |
| 23 Nov 2020 | 298.00 | 298.75 | 287.00 | 287.25 | 287.25 | 394 |
| 20 Nov 2020 | 297.50 | 299.50 | 295.00 | 297.75 | 297.75 | 707 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
