Canada markets closed

Oat Futures,Dec-2022 (ZO=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
407.25-9.00 (-2.16%)
As of 02:19PM EDT. Market open.
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 2022415.75417.75404.25407.25407.25121
Aug 09, 2022453.50474.75438.00440.00440.0082
Aug 08, 2022422.25464.75422.25461.00461.0082
Aug 05, 2022417.00430.00409.50422.50422.5034
Aug 04, 2022415.00419.25409.00416.00416.0040
Aug 03, 2022416.75434.75410.00410.50410.5091
Aug 02, 2022435.00439.50410.75421.00421.0044
Aug 01, 2022448.00448.00435.25440.50440.50183
Jul 29, 2022448.00456.25440.50448.00448.00191
Jul 28, 2022450.00453.50442.50448.00448.00137
Jul 27, 2022461.00461.00436.50440.50440.5076
Jul 26, 2022437.00459.75435.00451.50451.5029
Jul 25, 2022452.50452.50438.00442.50442.5059
Jul 22, 2022472.75472.75436.25452.50452.5071
Jul 21, 2022481.00481.00467.00473.50473.5041
Jul 20, 2022480.00485.00477.00477.50477.5042
Jul 19, 2022489.25489.50477.00479.25479.2559
Jul 18, 2022473.75497.50473.75480.00480.0046
Jul 15, 2022474.00476.00463.00464.75464.7524
Jul 14, 2022654.25654.25654.25654.25654.2542
Jul 13, 2022654.25654.25654.25654.25654.258
Jul 12, 2022654.00654.00654.00654.00654.008
Jul 11, 2022686.25686.25686.25686.25686.258
Jul 08, 2022655.00686.75655.00686.75686.758
Jul 07, 2022666.50666.50660.50660.50660.507
Jul 06, 2022672.00676.50663.75666.50666.5011
Jul 05, 2022677.00677.00654.00654.00654.0015
Jul 04, 2022------
Jul 01, 2022677.00677.00650.25650.25650.254
Jun 30, 2022677.00677.00660.00661.25661.2518
Jun 29, 2022624.25675.00624.25664.00664.00247
Jun 28, 2022629.75632.75611.25629.75629.75144
Jun 27, 2022607.75632.50601.25619.00619.00200
Jun 24, 2022598.00608.00590.00597.00597.00209
Jun 23, 2022619.00621.25589.00598.25598.25403
Jun 22, 2022632.00633.25615.00621.75621.75383
Jun 21, 2022658.25659.50632.25636.50636.50255
Jun 20, 2022------
Jun 17, 2022658.25667.75655.25664.50664.50138
Jun 16, 2022663.00663.00655.25658.25658.2574
Jun 15, 2022661.50674.50656.25661.25661.25206
Jun 14, 2022662.50670.50653.00666.75666.75259
Jun 13, 2022650.00661.75631.50659.75659.75269
Jun 10, 2022669.75670.00649.00651.25651.25121
Jun 09, 2022661.75677.00657.50667.50667.50109
Jun 08, 2022668.25668.25650.50661.50661.50236
Jun 07, 2022680.75694.75665.25668.00668.00226
Jun 06, 2022690.00690.75671.25680.25680.25122
Jun 03, 2022655.00692.50654.00690.50690.50224
Jun 02, 2022648.75662.75647.25653.50653.50263
Jun 01, 2022670.25670.25645.25646.50646.50306
May 31, 2022704.00708.25663.75669.75669.75558
May 30, 2022------
May 27, 2022680.50705.75679.75703.75703.75306
May 26, 2022674.50687.00673.75685.25685.25152
May 25, 2022674.75681.75658.75680.75680.75314
May 24, 2022632.50674.75632.50674.25674.25565
May 23, 2022614.50644.25614.25629.75629.75135
May 20, 2022625.00625.00607.00612.75612.75133
May 19, 2022644.75644.75617.50627.75627.75153
May 18, 2022655.75655.75630.75641.75641.75126
May 17, 2022639.50658.50628.25653.75653.75301
May 16, 2022622.25649.50622.25639.50639.50224
May 13, 2022654.50654.50654.50654.50654.50138
May 12, 2022654.50654.50654.50654.50654.50-
May 11, 2022715.00715.00633.25633.25633.251
May 10, 2022629.25629.25629.25629.25629.25-
May 09, 2022645.50645.50645.50645.50645.50-
May 06, 2022657.50657.50657.50657.50657.50-
May 05, 2022689.50689.50689.50689.50689.501
May 04, 2022710.00710.00701.75708.75708.754
May 03, 2022690.00702.50690.00702.50702.5010
May 02, 2022680.50684.00680.50684.00684.008
Apr 29, 2022705.00710.00675.50675.50675.5039
Apr 28, 2022676.00725.00675.00693.00693.0060
Apr 27, 2022696.25696.50665.00671.25671.2578
Apr 26, 2022721.50721.50680.00694.00694.00130
Apr 25, 2022721.25745.75713.50715.25715.25176
Apr 22, 2022710.25726.25708.25721.25721.25179
Apr 21, 2022728.50731.00705.00711.50711.50182
Apr 20, 2022741.00741.00723.50723.50723.50238
Apr 19, 2022763.25764.00743.00746.50746.50191
Apr 18, 2022745.00767.00735.00761.25761.25250
Apr 14, 2022795.00799.75756.75757.00757.00335
Apr 13, 2022801.25806.75791.25796.75796.75255
Apr 12, 2022803.00811.00799.75807.00807.00159
Apr 11, 2022786.25807.75786.25803.00803.00172
Apr 08, 2022772.75797.25766.00794.50794.50264
Apr 07, 2022753.75772.25750.00767.25767.25191
Apr 06, 2022742.00755.50737.00752.50752.50157
Apr 05, 2022730.00747.00730.00745.25745.25170
Apr 04, 2022734.75741.00729.25730.50730.50193
Apr 01, 2022729.50740.75720.75740.00740.00257
Mar 31, 2022728.50733.25713.25727.50727.50234
Mar 30, 2022713.00741.00712.00730.00730.00213
Mar 29, 2022756.00760.00716.00719.00719.00208
Mar 28, 2022732.75759.50727.75756.00756.00231
Mar 25, 2022710.75741.75702.50738.00738.00207
Mar 24, 2022719.50720.25693.50703.25703.25200
Mar 23, 2022722.00736.00719.50722.00722.00142
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...