Oat Futures,Dec-2024 (ZO=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
At close: 01:58PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 385.00 | 387.50 | 380.75 | 387.50 | 387.50 | 690 |
| May 30, 2024 | 384.25 | 387.25 | 378.75 | 385.75 | 385.75 | 690 |
| May 29, 2024 | 378.00 | 385.00 | 375.50 | 384.50 | 384.50 | 504 |
| May 28, 2024 | 374.25 | 384.50 | 366.25 | 377.00 | 377.00 | 893 |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 370.00 | 376.50 | 369.25 | 375.75 | 375.75 | 314 |
| May 23, 2024 | 369.75 | 377.50 | 368.00 | 369.50 | 369.50 | 403 |
| May 22, 2024 | 367.00 | 374.00 | 364.75 | 366.25 | 366.25 | 433 |
| May 21, 2024 | 372.00 | 372.25 | 361.50 | 362.00 | 362.00 | 664 |
| May 20, 2024 | 367.25 | 376.75 | 364.00 | 365.75 | 365.75 | 927 |
| May 17, 2024 | 384.50 | 387.75 | 365.00 | 365.00 | 365.00 | 991 |
| May 16, 2024 | 397.50 | 400.75 | 383.00 | 386.00 | 386.00 | 699 |
| May 15, 2024 | 421.25 | 423.00 | 397.75 | 397.75 | 397.75 | 820 |
| May 14, 2024 | 415.00 | 415.00 | 410.75 | 410.75 | 410.75 | 578 |
| May 13, 2024 | 407.00 | 422.00 | 407.00 | 413.75 | 413.75 | 21 |
| May 10, 2024 | 396.00 | 400.00 | 396.00 | 399.50 | 399.50 | 8 |
| May 09, 2024 | 396.00 | 396.00 | 395.00 | 395.00 | 395.00 | 9 |
| May 08, 2024 | 396.25 | 396.25 | 396.25 | 396.25 | 396.25 | - |
| May 07, 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - |
| May 06, 2024 | 410.00 | 410.00 | 395.00 | 395.25 | 395.25 | 15 |
| May 03, 2024 | 391.00 | 396.00 | 391.00 | 396.00 | 396.00 | 2 |
| May 02, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| May 01, 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
| Apr 30, 2024 | 384.00 | 384.00 | 371.00 | 371.00 | 371.00 | 4 |
| Apr 29, 2024 | 377.00 | 406.75 | 371.25 | 371.25 | 371.25 | 233 |
| Apr 26, 2024 | 367.75 | 373.75 | 363.50 | 373.75 | 373.75 | 253 |
| Apr 25, 2024 | 364.75 | 368.75 | 356.00 | 367.00 | 367.00 | 425 |
| Apr 24, 2024 | 367.25 | 369.00 | 361.00 | 367.00 | 367.00 | 343 |
| Apr 23, 2024 | 363.00 | 369.25 | 362.25 | 367.25 | 367.25 | 378 |
| Apr 22, 2024 | 357.00 | 365.00 | 353.50 | 362.50 | 362.50 | 538 |
| Apr 19, 2024 | 355.00 | 359.00 | 349.75 | 358.75 | 358.75 | 250 |
| Apr 18, 2024 | 348.25 | 358.75 | 348.25 | 354.75 | 354.75 | 364 |
| Apr 17, 2024 | 348.50 | 352.25 | 339.25 | 349.25 | 349.25 | 390 |
| Apr 16, 2024 | 357.50 | 361.75 | 345.00 | 346.00 | 346.00 | 704 |
| Apr 15, 2024 | 352.50 | 363.25 | 352.50 | 357.75 | 357.75 | 513 |
| Apr 12, 2024 | 345.50 | 358.00 | 344.50 | 351.50 | 351.50 | 607 |
| Apr 11, 2024 | 339.00 | 348.00 | 339.00 | 347.75 | 347.75 | 533 |
| Apr 10, 2024 | 330.00 | 340.25 | 328.50 | 337.75 | 337.75 | 509 |
| Apr 09, 2024 | 330.25 | 334.25 | 328.50 | 329.75 | 329.75 | 600 |
| Apr 08, 2024 | 333.50 | 335.00 | 327.75 | 329.75 | 329.75 | 1,085 |
| Apr 05, 2024 | 336.00 | 336.25 | 329.75 | 331.25 | 331.25 | 827 |
| Apr 04, 2024 | 345.75 | 345.75 | 330.75 | 336.25 | 336.25 | 618 |
| Apr 03, 2024 | 352.50 | 353.50 | 338.50 | 344.25 | 344.25 | 777 |
| Apr 02, 2024 | 355.75 | 359.25 | 351.00 | 352.75 | 352.75 | 589 |
| Apr 01, 2024 | 357.00 | 359.25 | 355.25 | 355.75 | 355.75 | 436 |
| Mar 28, 2024 | 356.00 | 360.75 | 354.75 | 357.00 | 357.00 | 493 |
| Mar 27, 2024 | 357.25 | 357.25 | 352.50 | 355.00 | 355.00 | 391 |
| Mar 26, 2024 | 362.50 | 362.50 | 357.00 | 357.50 | 357.50 | 302 |
| Mar 25, 2024 | 360.50 | 362.75 | 359.25 | 361.25 | 361.25 | 237 |
| Mar 22, 2024 | 354.00 | 358.75 | 353.25 | 358.25 | 358.25 | 522 |
| Mar 21, 2024 | 354.00 | 359.00 | 352.50 | 353.50 | 353.50 | 444 |
| Mar 20, 2024 | 359.00 | 360.75 | 352.75 | 353.25 | 353.25 | 657 |
| Mar 19, 2024 | 360.00 | 362.50 | 356.25 | 356.50 | 356.50 | 400 |
| Mar 18, 2024 | 366.25 | 366.50 | 358.00 | 358.50 | 358.50 | 422 |
| Mar 15, 2024 | 368.25 | 372.25 | 363.75 | 365.75 | 365.75 | 242 |
| Mar 14, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 317 |
| Mar 13, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| Mar 12, 2024 | 379.75 | 379.75 | 379.75 | 379.75 | 379.75 | - |
| Mar 11, 2024 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | - |
| Mar 08, 2024 | 369.75 | 369.75 | 369.75 | 369.75 | 369.75 | - |
| Mar 07, 2024 | 365.75 | 365.75 | 365.75 | 365.75 | 365.75 | - |
| Mar 06, 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
| Mar 05, 2024 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | - |
| Mar 04, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 2 |
| Mar 01, 2024 | 384.75 | 385.00 | 378.25 | 378.25 | 378.25 | 24 |
| Feb 29, 2024 | 365.25 | 377.50 | 365.00 | 377.50 | 377.50 | 7 |
| Feb 28, 2024 | 370.00 | 379.75 | 370.00 | 375.00 | 375.00 | 97 |
| Feb 27, 2024 | 377.75 | 380.00 | 371.50 | 373.00 | 373.00 | 187 |
| Feb 26, 2024 | 365.00 | 378.75 | 365.00 | 375.00 | 375.00 | 484 |
| Feb 23, 2024 | 363.00 | 367.75 | 359.75 | 364.50 | 364.50 | 443 |
| Feb 22, 2024 | 369.50 | 376.75 | 362.50 | 363.00 | 363.00 | 331 |
| Feb 21, 2024 | 379.00 | 379.75 | 367.75 | 370.25 | 370.25 | 457 |
| Feb 20, 2024 | 386.25 | 386.25 | 376.75 | 380.00 | 380.00 | 688 |
| Feb 16, 2024 | 380.25 | 389.50 | 379.50 | 383.25 | 383.25 | 649 |
| Feb 15, 2024 | 377.50 | 384.75 | 377.25 | 382.25 | 382.25 | 215 |
| Feb 14, 2024 | 383.25 | 383.25 | 374.25 | 382.00 | 382.00 | 234 |
| Feb 13, 2024 | 379.75 | 384.00 | 378.25 | 381.75 | 381.75 | 221 |
| Feb 12, 2024 | 379.75 | 383.50 | 373.50 | 378.25 | 378.25 | 245 |
| Feb 09, 2024 | 376.25 | 380.75 | 375.00 | 375.25 | 375.25 | 186 |
| Feb 08, 2024 | 381.00 | 384.25 | 372.00 | 378.75 | 378.75 | 425 |
| Feb 07, 2024 | 377.25 | 383.50 | 375.50 | 382.50 | 382.50 | 461 |
| Feb 06, 2024 | 366.75 | 381.00 | 366.25 | 378.00 | 378.00 | 406 |
| Feb 05, 2024 | 371.50 | 374.00 | 365.00 | 367.50 | 367.50 | 370 |
| Feb 02, 2024 | 384.00 | 384.00 | 369.00 | 371.75 | 371.75 | 385 |
| Feb 01, 2024 | 380.00 | 385.00 | 372.75 | 384.25 | 384.25 | 536 |
| Jan 31, 2024 | 377.00 | 384.50 | 374.75 | 382.50 | 382.50 | 733 |
| Jan 30, 2024 | 367.00 | 380.00 | 362.75 | 377.00 | 377.00 | 615 |
| Jan 29, 2024 | 364.50 | 368.75 | 361.00 | 365.25 | 365.25 | 232 |
| Jan 26, 2024 | 363.50 | 368.25 | 360.50 | 363.75 | 363.75 | 279 |
| Jan 25, 2024 | 368.00 | 370.25 | 359.75 | 364.50 | 364.50 | 196 |
| Jan 24, 2024 | 370.75 | 371.00 | 363.00 | 365.75 | 365.75 | 319 |
| Jan 23, 2024 | 376.00 | 379.00 | 365.75 | 370.25 | 370.25 | 267 |
| Jan 22, 2024 | 379.75 | 385.00 | 375.75 | 378.50 | 378.50 | 435 |
| Jan 19, 2024 | 367.00 | 384.00 | 365.25 | 379.75 | 379.75 | 497 |
| Jan 18, 2024 | 355.25 | 372.00 | 350.00 | 366.75 | 366.75 | 460 |
| Jan 17, 2024 | 353.25 | 360.75 | 350.00 | 353.50 | 353.50 | 375 |
| Jan 16, 2024 | 371.25 | 372.75 | 352.00 | 352.50 | 352.50 | 762 |
| Jan 12, 2024 | 381.75 | 385.75 | 368.00 | 368.75 | 368.75 | 254 |
| Jan 11, 2024 | 382.25 | 393.00 | 376.00 | 383.50 | 383.50 | 491 |
| Jan 10, 2024 | 379.50 | 389.00 | 375.50 | 385.50 | 385.50 | 574 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.