Canada markets close in 6 hours 14 minutes

Oat Futures,Mar-2023 (ZO=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
358.25+0.50 (+0.14%)
As of 09:33AM EST. Market open.
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022356.00361.00353.50358.25358.25102
Dec 02, 2022377.50377.50360.00361.25361.2540
Dec 01, 2022379.50379.50378.00378.75378.7540
Nov 30, 2022390.00393.50389.00393.50393.5033
Nov 29, 2022389.75392.50382.00392.00392.00533
Nov 28, 2022390.25394.00386.00387.50387.50564
Nov 25, 2022394.00396.75390.25390.25390.25146
Nov 24, 2022------
Nov 23, 2022400.00400.00391.50394.75394.75328
Nov 22, 2022399.25402.75395.50399.75399.75326
Nov 21, 2022395.00399.25391.75398.75398.75327
Nov 18, 2022395.50398.25390.25396.25396.25241
Nov 17, 2022397.00397.50390.25394.50394.50175
Nov 16, 2022397.00400.00387.50395.50395.50312
Nov 15, 2022394.00399.25389.75398.00398.00662
Nov 14, 2022388.00394.75386.00394.25394.25121
Nov 11, 2022379.00387.50377.75387.00387.00138
Nov 10, 2022385.25388.00376.50378.25378.2583
Nov 09, 2022388.00388.00376.25380.50380.50102
Nov 08, 2022383.25385.50375.75380.75380.75200
Nov 07, 2022388.50390.00380.00385.25385.25492
Nov 03, 2022387.00395.50385.25390.75390.75202
Nov 02, 2022387.00391.25380.00384.50384.50323
Nov 01, 2022399.50400.50376.75391.00391.00403
Oct 31, 2022390.75400.00386.00399.50399.50558
Oct 30, 2022375.75392.75375.75389.00389.00784
Oct 27, 2022360.00368.00352.25366.50366.50316
Oct 26, 2022360.50362.50350.75358.50358.50215
Oct 25, 2022356.50360.00347.25356.50356.50351
Oct 24, 2022366.75366.75338.50357.50357.50588
Oct 23, 2022380.50384.25355.50362.25362.25658
Oct 20, 2022381.25381.25371.00376.25376.25325
Oct 19, 2022374.00385.25373.25375.50375.50344
Oct 18, 2022387.50392.50373.00374.75374.75531
Oct 17, 2022390.00393.25382.75387.25387.25348
Oct 16, 2022399.75402.50386.25389.00389.00217
Oct 13, 2022407.50408.75392.00397.75397.75345
Oct 12, 2022401.00410.00399.50407.50407.50483
Oct 11, 2022393.75404.50393.75402.50402.50382
Oct 10, 2022386.00398.75385.25392.25392.25202
Oct 09, 2022381.50394.75381.25384.75384.75298
Oct 06, 2022399.75400.00377.25379.00379.00342
Oct 05, 2022399.00405.00391.50397.00397.00213
Oct 04, 2022403.50404.25396.00402.50402.50140
Oct 03, 2022399.00406.50398.00403.50403.50218
Oct 02, 2022388.00401.75387.75400.50400.50508
Sept 29, 2022383.75400.00382.00390.00390.00358
Sept 28, 2022382.50391.75380.75382.75382.75182
Sept 27, 2022374.75383.50370.25378.00378.00383
Sept 26, 2022376.50387.75369.00370.00370.00357
Sept 25, 2022398.75399.00376.50378.50378.50429
Sept 22, 2022417.50417.50392.25395.00395.00430
Sept 21, 2022418.00419.75411.00417.00417.00336
Sept 20, 2022415.00420.00410.25417.75417.75279
Sept 19, 2022401.25417.00401.25413.25413.25329
Sept 18, 2022396.25406.00396.25402.25402.25205
Sept 15, 2022397.50399.75390.50396.00396.00174
Sept 14, 2022402.50404.25384.00394.25394.25270
Sept 13, 2022416.25416.25416.25416.25416.25206
Sept 12, 2022416.50416.50416.50416.50416.503
Sept 11, 2022424.50424.50424.50424.50424.503
Sept 08, 2022404.50407.75404.50407.75407.753
Sept 07, 2022390.75390.75390.75390.75390.75-
Sept 06, 2022391.00391.00391.00391.00391.00-
Sept 05, 2022408.00408.00398.25398.25398.252
Sept 04, 2022------
Sept 01, 2022394.25394.25394.25394.25394.25-
Aug 31, 2022404.50404.50354.50386.00386.004
Aug 30, 2022402.50404.75402.50404.75404.752
Aug 29, 2022413.50417.00397.00402.50402.5064
Aug 28, 2022417.00426.00408.25416.25416.2578
Aug 25, 2022405.00418.75403.50417.75417.7556
Aug 24, 2022430.25430.25409.50415.00415.0018
Aug 23, 2022418.75424.50418.75424.00424.0044
Aug 22, 2022414.50422.50411.00412.75412.7567
Aug 21, 2022422.75424.00410.00412.75412.7519
Aug 18, 2022405.00419.75405.00418.75418.7515
Aug 17, 2022428.50430.00403.75412.75412.7549
Aug 16, 2022445.00445.00431.75431.75431.7512
Aug 15, 2022454.50454.75441.75441.75441.7510
Aug 14, 2022453.00467.25449.75460.25460.2519
Aug 11, 2022450.00474.50450.00458.25458.2542
Aug 10, 2022431.00458.50428.75454.75454.7550
Aug 09, 2022431.25449.00426.25428.25428.2536
Aug 08, 2022453.50474.75438.00440.00440.00168
Aug 07, 2022422.25464.75422.25461.00461.0082
Aug 04, 2022417.00430.00409.50422.50422.5034
Aug 03, 2022415.00419.25409.00416.00416.0040
Aug 02, 2022416.75434.75410.00410.50410.5091
Aug 01, 2022435.00439.50410.75421.00421.0044
Jul 31, 2022448.00448.00435.25440.50440.50183
Jul 28, 2022448.00456.25440.50448.00448.00191
Jul 27, 2022450.00453.50442.50448.00448.00137
Jul 26, 2022461.00461.00436.50440.50440.5076
Jul 25, 2022437.00459.75435.00451.50451.5029
Jul 24, 2022452.50452.50438.00442.50442.5059
Jul 21, 2022472.75472.75436.25452.50452.5071
Jul 20, 2022481.00481.00467.00473.50473.5041
Jul 19, 2022480.00485.00477.00477.50477.5042
Jul 18, 2022489.25489.50477.00479.25479.2559
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...