Canada markets closed

Oat Futures,Dec-2021 (ZO=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
533.25+1.00 (+0.19%)
As of 9:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
Sep. 20, 2021542.00545.00525.25532.25532.25320
Sep. 17, 2021550.50556.50540.75542.75542.75320
Sep. 16, 2021543.00564.00540.50551.50551.50687
Sep. 15, 2021516.00540.00516.00539.25539.25590
Sep. 14, 2021497.50506.00497.50506.00506.00547
Sep. 13, 2021502.00503.00492.25492.25492.254
Sep. 10, 2021487.50487.50487.50487.50487.50-
Sep. 09, 2021483.75483.75483.75483.75483.75-
Sep. 08, 2021495.00495.00493.00495.00495.0010
Sep. 07, 2021500.00500.00495.50495.50495.501
Sep. 03, 2021514.00514.00506.50506.50506.502
Sep. 02, 2021506.75506.75506.75506.75506.75-
Sep. 01, 2021501.25501.25501.25501.25501.252
Aug. 31, 2021496.25496.25496.25496.25496.252
Aug. 30, 2021523.25533.25509.25509.25509.2545
Aug. 27, 2021509.75520.25509.75518.00518.0075
Aug. 26, 2021519.00521.75509.25509.25509.2544
Aug. 25, 2021502.75518.00502.75515.75515.7530
Aug. 24, 2021517.75517.75507.00509.00509.0030
Aug. 23, 2021503.25509.50500.50509.50509.5021
Aug. 20, 2021489.75503.50487.75495.00495.0026
Aug. 19, 2021493.75493.75483.75492.25492.2538
Aug. 18, 2021502.25504.00494.25494.25494.2549
Aug. 17, 2021503.50519.75497.25507.50507.5047
Aug. 16, 2021494.25508.75494.25500.00500.00112
Aug. 13, 2021467.25494.25467.25494.25494.2545
Aug. 12, 2021462.25475.00460.25469.25469.2573
Aug. 11, 2021464.00467.00457.50460.50460.5083
Aug. 10, 2021466.25468.50462.00467.25467.2534
Aug. 09, 2021464.25475.00463.00468.75468.7535
Aug. 06, 2021460.00473.50458.50467.25467.2565
Aug. 05, 2021449.25467.50449.25460.50460.5085
Aug. 04, 2021445.50448.50441.00444.00444.0026
Aug. 03, 2021446.50449.00444.25445.00445.0051
Aug. 02, 2021442.75452.75441.00447.00447.00156
Jul. 30, 2021462.00462.00446.25446.75446.75160
Jul. 29, 2021464.25468.25463.75463.75463.75187
Jul. 28, 2021466.50470.50461.50466.25466.2579
Jul. 27, 2021465.00468.50461.50465.75465.7553
Jul. 26, 2021462.00462.25450.25462.00462.00162
Jul. 23, 2021455.00465.25455.00461.50461.5075
Jul. 22, 2021454.25454.50436.00454.50454.50115
Jul. 21, 2021454.00465.00453.50454.75454.75114
Jul. 20, 2021431.75452.00431.75450.75450.7590
Jul. 19, 2021437.25443.00425.50431.75431.7579
Jul. 16, 2021439.75443.00430.50436.00436.00140
Jul. 15, 2021432.75440.00424.00439.50439.50117
Jul. 14, 2021425.25425.25425.25425.25425.25152
Jul. 13, 2021425.25425.25425.25425.25425.253
Jul. 12, 2021409.00409.00409.00409.00409.003
Jul. 09, 2021396.25396.25396.25396.25396.253
Jul. 08, 2021385.75385.75385.75385.75385.753
Jul. 07, 2021381.00381.00381.00381.00381.003
Jul. 06, 2021378.25378.25378.25378.25378.253
Jul. 02, 2021394.50394.50394.50394.50394.503
Jul. 01, 2021393.50393.50393.50393.50393.5021
Jun. 30, 2021384.75385.50372.00384.00384.0012
Jun. 29, 2021385.00389.50374.00377.25377.25113
Jun. 28, 2021377.75388.75377.75385.25385.25370
Jun. 25, 2021375.75383.00373.25377.50377.50191
Jun. 24, 2021365.50378.75356.25376.50376.50284
Jun. 23, 2021361.00366.50358.50365.50365.50363
Jun. 22, 2021366.00370.50357.25360.25360.25236
Jun. 21, 2021369.50370.00360.25363.50363.50225
Jun. 18, 2021366.00374.00365.75370.00370.00201
Jun. 17, 2021378.00379.50365.00365.75365.75421
Jun. 16, 2021367.25379.50365.75375.25375.25345
Jun. 15, 2021368.50369.75355.50365.50365.50429
Jun. 14, 2021384.50384.50365.25368.75368.75876
Jun. 11, 2021388.25395.00380.00381.25381.25341
Jun. 10, 2021397.00398.00387.75388.25388.25276
Jun. 09, 2021408.00408.00393.75396.00396.00377
Jun. 08, 2021402.00409.25399.25408.00408.00279
Jun. 07, 2021395.25408.00391.75402.25402.25872
Jun. 04, 2021378.25398.75377.25394.75394.75807
Jun. 03, 2021385.75388.00374.75380.00380.00285
Jun. 02, 2021383.25387.00377.75384.00384.00431
Jun. 01, 2021379.25388.75376.25384.75384.75481
May 28, 2021374.00380.00371.25377.50377.50316
May 27, 2021365.00377.75363.00372.75372.75265
May 26, 2021361.00367.25358.25364.75364.75513
May 25, 2021362.50364.25355.00360.75360.75330
May 24, 2021358.50365.25354.25357.25357.25246
May 21, 2021356.50358.50354.25356.00356.00191
May 20, 2021353.50363.75351.25358.25358.25548
May 19, 2021360.00360.00350.50353.75353.75378
May 18, 2021366.00366.00354.00356.50356.50420
May 17, 2021368.50375.75357.50360.50360.50480
May 14, 2021363.75363.75363.75363.75363.75715
May 13, 2021363.75363.75363.75363.75363.751
May 12, 2021380.75380.75380.75380.75380.751
May 11, 2021403.75403.75400.25400.25400.251
May 10, 2021403.00403.00403.00403.00403.00-
May 07, 2021405.50405.50405.50405.50405.50-
May 06, 2021409.25409.25409.25409.25409.25-
May 05, 2021406.25406.75406.25406.75406.751
May 04, 2021401.50401.50401.50401.50401.50-
May 03, 2021399.25399.25399.25399.25399.251
Apr. 30, 2021393.75401.00393.75401.00401.001
Apr. 29, 2021396.50399.75392.50396.25396.2555
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...