Oat Futures,Mar-2023 (ZO=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 09:33AM EST. Market open.
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2022 | 356.00 | 361.00 | 353.50 | 358.25 | 358.25 | 102 |
| Dec 02, 2022 | 377.50 | 377.50 | 360.00 | 361.25 | 361.25 | 40 |
| Dec 01, 2022 | 379.50 | 379.50 | 378.00 | 378.75 | 378.75 | 40 |
| Nov 30, 2022 | 390.00 | 393.50 | 389.00 | 393.50 | 393.50 | 33 |
| Nov 29, 2022 | 389.75 | 392.50 | 382.00 | 392.00 | 392.00 | 533 |
| Nov 28, 2022 | 390.25 | 394.00 | 386.00 | 387.50 | 387.50 | 564 |
| Nov 25, 2022 | 394.00 | 396.75 | 390.25 | 390.25 | 390.25 | 146 |
| Nov 24, 2022 | - | - | - | - | - | - |
| Nov 23, 2022 | 400.00 | 400.00 | 391.50 | 394.75 | 394.75 | 328 |
| Nov 22, 2022 | 399.25 | 402.75 | 395.50 | 399.75 | 399.75 | 326 |
| Nov 21, 2022 | 395.00 | 399.25 | 391.75 | 398.75 | 398.75 | 327 |
| Nov 18, 2022 | 395.50 | 398.25 | 390.25 | 396.25 | 396.25 | 241 |
| Nov 17, 2022 | 397.00 | 397.50 | 390.25 | 394.50 | 394.50 | 175 |
| Nov 16, 2022 | 397.00 | 400.00 | 387.50 | 395.50 | 395.50 | 312 |
| Nov 15, 2022 | 394.00 | 399.25 | 389.75 | 398.00 | 398.00 | 662 |
| Nov 14, 2022 | 388.00 | 394.75 | 386.00 | 394.25 | 394.25 | 121 |
| Nov 11, 2022 | 379.00 | 387.50 | 377.75 | 387.00 | 387.00 | 138 |
| Nov 10, 2022 | 385.25 | 388.00 | 376.50 | 378.25 | 378.25 | 83 |
| Nov 09, 2022 | 388.00 | 388.00 | 376.25 | 380.50 | 380.50 | 102 |
| Nov 08, 2022 | 383.25 | 385.50 | 375.75 | 380.75 | 380.75 | 200 |
| Nov 07, 2022 | 388.50 | 390.00 | 380.00 | 385.25 | 385.25 | 492 |
| Nov 03, 2022 | 387.00 | 395.50 | 385.25 | 390.75 | 390.75 | 202 |
| Nov 02, 2022 | 387.00 | 391.25 | 380.00 | 384.50 | 384.50 | 323 |
| Nov 01, 2022 | 399.50 | 400.50 | 376.75 | 391.00 | 391.00 | 403 |
| Oct 31, 2022 | 390.75 | 400.00 | 386.00 | 399.50 | 399.50 | 558 |
| Oct 30, 2022 | 375.75 | 392.75 | 375.75 | 389.00 | 389.00 | 784 |
| Oct 27, 2022 | 360.00 | 368.00 | 352.25 | 366.50 | 366.50 | 316 |
| Oct 26, 2022 | 360.50 | 362.50 | 350.75 | 358.50 | 358.50 | 215 |
| Oct 25, 2022 | 356.50 | 360.00 | 347.25 | 356.50 | 356.50 | 351 |
| Oct 24, 2022 | 366.75 | 366.75 | 338.50 | 357.50 | 357.50 | 588 |
| Oct 23, 2022 | 380.50 | 384.25 | 355.50 | 362.25 | 362.25 | 658 |
| Oct 20, 2022 | 381.25 | 381.25 | 371.00 | 376.25 | 376.25 | 325 |
| Oct 19, 2022 | 374.00 | 385.25 | 373.25 | 375.50 | 375.50 | 344 |
| Oct 18, 2022 | 387.50 | 392.50 | 373.00 | 374.75 | 374.75 | 531 |
| Oct 17, 2022 | 390.00 | 393.25 | 382.75 | 387.25 | 387.25 | 348 |
| Oct 16, 2022 | 399.75 | 402.50 | 386.25 | 389.00 | 389.00 | 217 |
| Oct 13, 2022 | 407.50 | 408.75 | 392.00 | 397.75 | 397.75 | 345 |
| Oct 12, 2022 | 401.00 | 410.00 | 399.50 | 407.50 | 407.50 | 483 |
| Oct 11, 2022 | 393.75 | 404.50 | 393.75 | 402.50 | 402.50 | 382 |
| Oct 10, 2022 | 386.00 | 398.75 | 385.25 | 392.25 | 392.25 | 202 |
| Oct 09, 2022 | 381.50 | 394.75 | 381.25 | 384.75 | 384.75 | 298 |
| Oct 06, 2022 | 399.75 | 400.00 | 377.25 | 379.00 | 379.00 | 342 |
| Oct 05, 2022 | 399.00 | 405.00 | 391.50 | 397.00 | 397.00 | 213 |
| Oct 04, 2022 | 403.50 | 404.25 | 396.00 | 402.50 | 402.50 | 140 |
| Oct 03, 2022 | 399.00 | 406.50 | 398.00 | 403.50 | 403.50 | 218 |
| Oct 02, 2022 | 388.00 | 401.75 | 387.75 | 400.50 | 400.50 | 508 |
| Sept 29, 2022 | 383.75 | 400.00 | 382.00 | 390.00 | 390.00 | 358 |
| Sept 28, 2022 | 382.50 | 391.75 | 380.75 | 382.75 | 382.75 | 182 |
| Sept 27, 2022 | 374.75 | 383.50 | 370.25 | 378.00 | 378.00 | 383 |
| Sept 26, 2022 | 376.50 | 387.75 | 369.00 | 370.00 | 370.00 | 357 |
| Sept 25, 2022 | 398.75 | 399.00 | 376.50 | 378.50 | 378.50 | 429 |
| Sept 22, 2022 | 417.50 | 417.50 | 392.25 | 395.00 | 395.00 | 430 |
| Sept 21, 2022 | 418.00 | 419.75 | 411.00 | 417.00 | 417.00 | 336 |
| Sept 20, 2022 | 415.00 | 420.00 | 410.25 | 417.75 | 417.75 | 279 |
| Sept 19, 2022 | 401.25 | 417.00 | 401.25 | 413.25 | 413.25 | 329 |
| Sept 18, 2022 | 396.25 | 406.00 | 396.25 | 402.25 | 402.25 | 205 |
| Sept 15, 2022 | 397.50 | 399.75 | 390.50 | 396.00 | 396.00 | 174 |
| Sept 14, 2022 | 402.50 | 404.25 | 384.00 | 394.25 | 394.25 | 270 |
| Sept 13, 2022 | 416.25 | 416.25 | 416.25 | 416.25 | 416.25 | 206 |
| Sept 12, 2022 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | 3 |
| Sept 11, 2022 | 424.50 | 424.50 | 424.50 | 424.50 | 424.50 | 3 |
| Sept 08, 2022 | 404.50 | 407.75 | 404.50 | 407.75 | 407.75 | 3 |
| Sept 07, 2022 | 390.75 | 390.75 | 390.75 | 390.75 | 390.75 | - |
| Sept 06, 2022 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| Sept 05, 2022 | 408.00 | 408.00 | 398.25 | 398.25 | 398.25 | 2 |
| Sept 04, 2022 | - | - | - | - | - | - |
| Sept 01, 2022 | 394.25 | 394.25 | 394.25 | 394.25 | 394.25 | - |
| Aug 31, 2022 | 404.50 | 404.50 | 354.50 | 386.00 | 386.00 | 4 |
| Aug 30, 2022 | 402.50 | 404.75 | 402.50 | 404.75 | 404.75 | 2 |
| Aug 29, 2022 | 413.50 | 417.00 | 397.00 | 402.50 | 402.50 | 64 |
| Aug 28, 2022 | 417.00 | 426.00 | 408.25 | 416.25 | 416.25 | 78 |
| Aug 25, 2022 | 405.00 | 418.75 | 403.50 | 417.75 | 417.75 | 56 |
| Aug 24, 2022 | 430.25 | 430.25 | 409.50 | 415.00 | 415.00 | 18 |
| Aug 23, 2022 | 418.75 | 424.50 | 418.75 | 424.00 | 424.00 | 44 |
| Aug 22, 2022 | 414.50 | 422.50 | 411.00 | 412.75 | 412.75 | 67 |
| Aug 21, 2022 | 422.75 | 424.00 | 410.00 | 412.75 | 412.75 | 19 |
| Aug 18, 2022 | 405.00 | 419.75 | 405.00 | 418.75 | 418.75 | 15 |
| Aug 17, 2022 | 428.50 | 430.00 | 403.75 | 412.75 | 412.75 | 49 |
| Aug 16, 2022 | 445.00 | 445.00 | 431.75 | 431.75 | 431.75 | 12 |
| Aug 15, 2022 | 454.50 | 454.75 | 441.75 | 441.75 | 441.75 | 10 |
| Aug 14, 2022 | 453.00 | 467.25 | 449.75 | 460.25 | 460.25 | 19 |
| Aug 11, 2022 | 450.00 | 474.50 | 450.00 | 458.25 | 458.25 | 42 |
| Aug 10, 2022 | 431.00 | 458.50 | 428.75 | 454.75 | 454.75 | 50 |
| Aug 09, 2022 | 431.25 | 449.00 | 426.25 | 428.25 | 428.25 | 36 |
| Aug 08, 2022 | 453.50 | 474.75 | 438.00 | 440.00 | 440.00 | 168 |
| Aug 07, 2022 | 422.25 | 464.75 | 422.25 | 461.00 | 461.00 | 82 |
| Aug 04, 2022 | 417.00 | 430.00 | 409.50 | 422.50 | 422.50 | 34 |
| Aug 03, 2022 | 415.00 | 419.25 | 409.00 | 416.00 | 416.00 | 40 |
| Aug 02, 2022 | 416.75 | 434.75 | 410.00 | 410.50 | 410.50 | 91 |
| Aug 01, 2022 | 435.00 | 439.50 | 410.75 | 421.00 | 421.00 | 44 |
| Jul 31, 2022 | 448.00 | 448.00 | 435.25 | 440.50 | 440.50 | 183 |
| Jul 28, 2022 | 448.00 | 456.25 | 440.50 | 448.00 | 448.00 | 191 |
| Jul 27, 2022 | 450.00 | 453.50 | 442.50 | 448.00 | 448.00 | 137 |
| Jul 26, 2022 | 461.00 | 461.00 | 436.50 | 440.50 | 440.50 | 76 |
| Jul 25, 2022 | 437.00 | 459.75 | 435.00 | 451.50 | 451.50 | 29 |
| Jul 24, 2022 | 452.50 | 452.50 | 438.00 | 442.50 | 442.50 | 59 |
| Jul 21, 2022 | 472.75 | 472.75 | 436.25 | 452.50 | 452.50 | 71 |
| Jul 20, 2022 | 481.00 | 481.00 | 467.00 | 473.50 | 473.50 | 41 |
| Jul 19, 2022 | 480.00 | 485.00 | 477.00 | 477.50 | 477.50 | 42 |
| Jul 18, 2022 | 489.25 | 489.50 | 477.00 | 479.25 | 479.25 | 59 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
