Oat Futures,Dec-2024 (ZO=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 10:38PM EDT. Market open.
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 10, 2024 | 366.25 | 367.50 | 366.25 | 366.50 | 366.50 | 13 |
| Sept 10, 2024 | 358.25 | 358.25 | 358.25 | 358.25 | 358.25 | 4 |
| Sept 09, 2024 | 352.25 | 352.25 | 352.25 | 352.25 | 352.25 | 4 |
| Sept 06, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 4 |
| Sept 05, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 4 |
| Sept 04, 2024 | 347.75 | 347.75 | 347.75 | 347.75 | 347.75 | 4 |
| Sept 03, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 4 |
| Aug 30, 2024 | 328.75 | 328.75 | 328.75 | 328.75 | 328.75 | 25 |
| Aug 29, 2024 | 340.00 | 356.50 | 329.25 | 349.00 | 349.00 | 145 |
| Aug 28, 2024 | 322.00 | 343.25 | 322.00 | 340.25 | 340.25 | 116 |
| Aug 27, 2024 | 319.00 | 330.00 | 319.00 | 324.00 | 324.00 | 161 |
| Aug 26, 2024 | 316.00 | 321.50 | 315.00 | 321.00 | 321.00 | 128 |
| Aug 23, 2024 | 316.50 | 326.00 | 314.00 | 325.00 | 325.00 | 147 |
| Aug 22, 2024 | 329.75 | 330.00 | 312.50 | 321.25 | 321.25 | 133 |
| Aug 21, 2024 | 328.75 | 335.50 | 327.00 | 327.00 | 327.00 | 219 |
| Aug 20, 2024 | 319.25 | 332.00 | 319.25 | 330.50 | 330.50 | 117 |
| Aug 19, 2024 | 319.00 | 322.75 | 308.00 | 320.75 | 320.75 | 74 |
| Aug 16, 2024 | 319.75 | 323.25 | 319.50 | 319.50 | 319.50 | 25 |
| Aug 15, 2024 | 323.50 | 323.50 | 316.75 | 318.25 | 318.25 | 92 |
| Aug 14, 2024 | 320.50 | 329.75 | 316.50 | 320.75 | 320.75 | 200 |
| Aug 13, 2024 | 318.25 | 323.00 | 315.50 | 322.50 | 322.50 | 203 |
| Aug 12, 2024 | 325.25 | 327.75 | 318.00 | 320.25 | 320.25 | 174 |
| Aug 09, 2024 | 327.25 | 328.50 | 319.75 | 322.00 | 322.00 | 140 |
| Aug 08, 2024 | 329.50 | 336.00 | 326.75 | 329.75 | 329.75 | 193 |
| Aug 07, 2024 | 323.25 | 332.00 | 323.25 | 328.75 | 328.75 | 122 |
| Aug 06, 2024 | 321.00 | 331.75 | 319.75 | 330.25 | 330.25 | 195 |
| Aug 05, 2024 | 324.25 | 328.50 | 319.25 | 323.25 | 323.25 | 145 |
| Aug 02, 2024 | 320.75 | 326.50 | 317.75 | 325.75 | 325.75 | 195 |
| Aug 01, 2024 | 327.00 | 327.50 | 321.25 | 322.50 | 322.50 | 314 |
| Jul 31, 2024 | 326.25 | 330.25 | 324.00 | 326.25 | 326.25 | 329 |
| Jul 30, 2024 | 324.00 | 330.75 | 316.50 | 326.00 | 326.00 | 268 |
| Jul 29, 2024 | 322.75 | 324.75 | 313.25 | 323.25 | 323.25 | 190 |
| Jul 26, 2024 | 331.25 | 334.75 | 317.00 | 322.25 | 322.25 | 127 |
| Jul 25, 2024 | 330.00 | 334.25 | 321.50 | 329.00 | 329.00 | 163 |
| Jul 24, 2024 | 339.00 | 342.00 | 330.50 | 332.75 | 332.75 | 190 |
| Jul 23, 2024 | 345.50 | 347.75 | 337.75 | 341.00 | 341.00 | 199 |
| Jul 22, 2024 | 336.50 | 348.50 | 336.50 | 345.25 | 345.25 | 332 |
| Jul 19, 2024 | 330.50 | 337.00 | 327.50 | 336.75 | 336.75 | 140 |
| Jul 18, 2024 | 327.50 | 330.75 | 327.00 | 330.50 | 330.50 | 174 |
| Jul 17, 2024 | 316.00 | 332.00 | 316.00 | 324.75 | 324.75 | 308 |
| Jul 16, 2024 | 317.00 | 322.75 | 310.75 | 312.00 | 312.00 | 240 |
| Jul 15, 2024 | 320.25 | 321.00 | 311.25 | 317.75 | 317.75 | 185 |
| Jul 12, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 269 |
| Jul 11, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 10 |
| Jul 10, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 10 |
| Jul 09, 2024 | 308.00 | 340.00 | 308.00 | 308.25 | 308.25 | 10 |
| Jul 08, 2024 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | 11 |
| Jul 05, 2024 | 317.25 | 317.25 | 317.25 | 317.25 | 317.25 | 11 |
| Jul 03, 2024 | 311.25 | 311.25 | 311.25 | 311.25 | 311.25 | 11 |
| Jul 02, 2024 | 313.00 | 314.50 | 313.00 | 314.50 | 314.50 | 11 |
| Jul 01, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 25 |
| Jun 28, 2024 | 305.00 | 309.75 | 305.00 | 309.75 | 309.75 | 25 |
| Jun 27, 2024 | 291.00 | 314.75 | 288.50 | 304.00 | 304.00 | 482 |
| Jun 26, 2024 | 305.25 | 306.50 | 291.50 | 294.50 | 294.50 | 385 |
| Jun 25, 2024 | 308.00 | 308.00 | 299.25 | 304.75 | 304.75 | 272 |
| Jun 24, 2024 | 307.00 | 316.00 | 299.75 | 308.50 | 308.50 | 356 |
| Jun 21, 2024 | 320.00 | 324.75 | 300.00 | 307.00 | 307.00 | 451 |
| Jun 20, 2024 | 327.50 | 328.50 | 318.50 | 319.25 | 319.25 | 180 |
| Jun 18, 2024 | 320.00 | 330.00 | 314.50 | 328.25 | 328.25 | 572 |
| Jun 17, 2024 | 331.00 | 331.00 | 310.25 | 317.50 | 317.50 | 522 |
| Jun 14, 2024 | 330.75 | 335.25 | 325.25 | 328.00 | 328.00 | 372 |
| Jun 13, 2024 | 332.75 | 333.00 | 327.25 | 328.50 | 328.50 | 648 |
| Jun 12, 2024 | 334.00 | 337.25 | 330.00 | 330.75 | 330.75 | 323 |
| Jun 11, 2024 | 338.50 | 340.75 | 333.00 | 334.00 | 334.00 | 439 |
| Jun 10, 2024 | 349.50 | 349.50 | 333.00 | 333.50 | 333.50 | 676 |
| Jun 07, 2024 | 358.50 | 359.75 | 347.25 | 348.00 | 348.00 | 402 |
| Jun 06, 2024 | 354.75 | 361.00 | 353.50 | 359.00 | 359.00 | 641 |
| Jun 05, 2024 | 366.50 | 373.00 | 352.25 | 352.50 | 352.50 | 680 |
| Jun 04, 2024 | 370.25 | 374.00 | 365.00 | 365.50 | 365.50 | 603 |
| Jun 03, 2024 | 386.00 | 386.00 | 371.25 | 374.75 | 374.75 | 719 |
| May 31, 2024 | 385.00 | 387.50 | 380.75 | 387.50 | 387.50 | 634 |
| 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 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 |
| *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.