Oat Futures,Dec-2022 (ZO=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 02:19PM EDT. Market open.
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 10, 2022 | 415.75 | 417.75 | 404.25 | 407.25 | 407.25 | 121 |
| Aug 09, 2022 | 453.50 | 474.75 | 438.00 | 440.00 | 440.00 | 82 |
| Aug 08, 2022 | 422.25 | 464.75 | 422.25 | 461.00 | 461.00 | 82 |
| Aug 05, 2022 | 417.00 | 430.00 | 409.50 | 422.50 | 422.50 | 34 |
| Aug 04, 2022 | 415.00 | 419.25 | 409.00 | 416.00 | 416.00 | 40 |
| Aug 03, 2022 | 416.75 | 434.75 | 410.00 | 410.50 | 410.50 | 91 |
| Aug 02, 2022 | 435.00 | 439.50 | 410.75 | 421.00 | 421.00 | 44 |
| Aug 01, 2022 | 448.00 | 448.00 | 435.25 | 440.50 | 440.50 | 183 |
| Jul 29, 2022 | 448.00 | 456.25 | 440.50 | 448.00 | 448.00 | 191 |
| Jul 28, 2022 | 450.00 | 453.50 | 442.50 | 448.00 | 448.00 | 137 |
| Jul 27, 2022 | 461.00 | 461.00 | 436.50 | 440.50 | 440.50 | 76 |
| Jul 26, 2022 | 437.00 | 459.75 | 435.00 | 451.50 | 451.50 | 29 |
| Jul 25, 2022 | 452.50 | 452.50 | 438.00 | 442.50 | 442.50 | 59 |
| Jul 22, 2022 | 472.75 | 472.75 | 436.25 | 452.50 | 452.50 | 71 |
| Jul 21, 2022 | 481.00 | 481.00 | 467.00 | 473.50 | 473.50 | 41 |
| Jul 20, 2022 | 480.00 | 485.00 | 477.00 | 477.50 | 477.50 | 42 |
| Jul 19, 2022 | 489.25 | 489.50 | 477.00 | 479.25 | 479.25 | 59 |
| Jul 18, 2022 | 473.75 | 497.50 | 473.75 | 480.00 | 480.00 | 46 |
| Jul 15, 2022 | 474.00 | 476.00 | 463.00 | 464.75 | 464.75 | 24 |
| Jul 14, 2022 | 654.25 | 654.25 | 654.25 | 654.25 | 654.25 | 42 |
| Jul 13, 2022 | 654.25 | 654.25 | 654.25 | 654.25 | 654.25 | 8 |
| Jul 12, 2022 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | 8 |
| Jul 11, 2022 | 686.25 | 686.25 | 686.25 | 686.25 | 686.25 | 8 |
| Jul 08, 2022 | 655.00 | 686.75 | 655.00 | 686.75 | 686.75 | 8 |
| Jul 07, 2022 | 666.50 | 666.50 | 660.50 | 660.50 | 660.50 | 7 |
| Jul 06, 2022 | 672.00 | 676.50 | 663.75 | 666.50 | 666.50 | 11 |
| Jul 05, 2022 | 677.00 | 677.00 | 654.00 | 654.00 | 654.00 | 15 |
| Jul 04, 2022 | - | - | - | - | - | - |
| Jul 01, 2022 | 677.00 | 677.00 | 650.25 | 650.25 | 650.25 | 4 |
| Jun 30, 2022 | 677.00 | 677.00 | 660.00 | 661.25 | 661.25 | 18 |
| Jun 29, 2022 | 624.25 | 675.00 | 624.25 | 664.00 | 664.00 | 247 |
| Jun 28, 2022 | 629.75 | 632.75 | 611.25 | 629.75 | 629.75 | 144 |
| Jun 27, 2022 | 607.75 | 632.50 | 601.25 | 619.00 | 619.00 | 200 |
| Jun 24, 2022 | 598.00 | 608.00 | 590.00 | 597.00 | 597.00 | 209 |
| Jun 23, 2022 | 619.00 | 621.25 | 589.00 | 598.25 | 598.25 | 403 |
| Jun 22, 2022 | 632.00 | 633.25 | 615.00 | 621.75 | 621.75 | 383 |
| Jun 21, 2022 | 658.25 | 659.50 | 632.25 | 636.50 | 636.50 | 255 |
| Jun 20, 2022 | - | - | - | - | - | - |
| Jun 17, 2022 | 658.25 | 667.75 | 655.25 | 664.50 | 664.50 | 138 |
| Jun 16, 2022 | 663.00 | 663.00 | 655.25 | 658.25 | 658.25 | 74 |
| Jun 15, 2022 | 661.50 | 674.50 | 656.25 | 661.25 | 661.25 | 206 |
| Jun 14, 2022 | 662.50 | 670.50 | 653.00 | 666.75 | 666.75 | 259 |
| Jun 13, 2022 | 650.00 | 661.75 | 631.50 | 659.75 | 659.75 | 269 |
| Jun 10, 2022 | 669.75 | 670.00 | 649.00 | 651.25 | 651.25 | 121 |
| Jun 09, 2022 | 661.75 | 677.00 | 657.50 | 667.50 | 667.50 | 109 |
| Jun 08, 2022 | 668.25 | 668.25 | 650.50 | 661.50 | 661.50 | 236 |
| Jun 07, 2022 | 680.75 | 694.75 | 665.25 | 668.00 | 668.00 | 226 |
| Jun 06, 2022 | 690.00 | 690.75 | 671.25 | 680.25 | 680.25 | 122 |
| Jun 03, 2022 | 655.00 | 692.50 | 654.00 | 690.50 | 690.50 | 224 |
| Jun 02, 2022 | 648.75 | 662.75 | 647.25 | 653.50 | 653.50 | 263 |
| Jun 01, 2022 | 670.25 | 670.25 | 645.25 | 646.50 | 646.50 | 306 |
| May 31, 2022 | 704.00 | 708.25 | 663.75 | 669.75 | 669.75 | 558 |
| May 30, 2022 | - | - | - | - | - | - |
| May 27, 2022 | 680.50 | 705.75 | 679.75 | 703.75 | 703.75 | 306 |
| May 26, 2022 | 674.50 | 687.00 | 673.75 | 685.25 | 685.25 | 152 |
| May 25, 2022 | 674.75 | 681.75 | 658.75 | 680.75 | 680.75 | 314 |
| May 24, 2022 | 632.50 | 674.75 | 632.50 | 674.25 | 674.25 | 565 |
| May 23, 2022 | 614.50 | 644.25 | 614.25 | 629.75 | 629.75 | 135 |
| May 20, 2022 | 625.00 | 625.00 | 607.00 | 612.75 | 612.75 | 133 |
| May 19, 2022 | 644.75 | 644.75 | 617.50 | 627.75 | 627.75 | 153 |
| May 18, 2022 | 655.75 | 655.75 | 630.75 | 641.75 | 641.75 | 126 |
| May 17, 2022 | 639.50 | 658.50 | 628.25 | 653.75 | 653.75 | 301 |
| May 16, 2022 | 622.25 | 649.50 | 622.25 | 639.50 | 639.50 | 224 |
| May 13, 2022 | 654.50 | 654.50 | 654.50 | 654.50 | 654.50 | 138 |
| May 12, 2022 | 654.50 | 654.50 | 654.50 | 654.50 | 654.50 | - |
| May 11, 2022 | 715.00 | 715.00 | 633.25 | 633.25 | 633.25 | 1 |
| May 10, 2022 | 629.25 | 629.25 | 629.25 | 629.25 | 629.25 | - |
| May 09, 2022 | 645.50 | 645.50 | 645.50 | 645.50 | 645.50 | - |
| May 06, 2022 | 657.50 | 657.50 | 657.50 | 657.50 | 657.50 | - |
| May 05, 2022 | 689.50 | 689.50 | 689.50 | 689.50 | 689.50 | 1 |
| May 04, 2022 | 710.00 | 710.00 | 701.75 | 708.75 | 708.75 | 4 |
| May 03, 2022 | 690.00 | 702.50 | 690.00 | 702.50 | 702.50 | 10 |
| May 02, 2022 | 680.50 | 684.00 | 680.50 | 684.00 | 684.00 | 8 |
| Apr 29, 2022 | 705.00 | 710.00 | 675.50 | 675.50 | 675.50 | 39 |
| Apr 28, 2022 | 676.00 | 725.00 | 675.00 | 693.00 | 693.00 | 60 |
| Apr 27, 2022 | 696.25 | 696.50 | 665.00 | 671.25 | 671.25 | 78 |
| Apr 26, 2022 | 721.50 | 721.50 | 680.00 | 694.00 | 694.00 | 130 |
| Apr 25, 2022 | 721.25 | 745.75 | 713.50 | 715.25 | 715.25 | 176 |
| Apr 22, 2022 | 710.25 | 726.25 | 708.25 | 721.25 | 721.25 | 179 |
| Apr 21, 2022 | 728.50 | 731.00 | 705.00 | 711.50 | 711.50 | 182 |
| Apr 20, 2022 | 741.00 | 741.00 | 723.50 | 723.50 | 723.50 | 238 |
| Apr 19, 2022 | 763.25 | 764.00 | 743.00 | 746.50 | 746.50 | 191 |
| Apr 18, 2022 | 745.00 | 767.00 | 735.00 | 761.25 | 761.25 | 250 |
| Apr 14, 2022 | 795.00 | 799.75 | 756.75 | 757.00 | 757.00 | 335 |
| Apr 13, 2022 | 801.25 | 806.75 | 791.25 | 796.75 | 796.75 | 255 |
| Apr 12, 2022 | 803.00 | 811.00 | 799.75 | 807.00 | 807.00 | 159 |
| Apr 11, 2022 | 786.25 | 807.75 | 786.25 | 803.00 | 803.00 | 172 |
| Apr 08, 2022 | 772.75 | 797.25 | 766.00 | 794.50 | 794.50 | 264 |
| Apr 07, 2022 | 753.75 | 772.25 | 750.00 | 767.25 | 767.25 | 191 |
| Apr 06, 2022 | 742.00 | 755.50 | 737.00 | 752.50 | 752.50 | 157 |
| Apr 05, 2022 | 730.00 | 747.00 | 730.00 | 745.25 | 745.25 | 170 |
| Apr 04, 2022 | 734.75 | 741.00 | 729.25 | 730.50 | 730.50 | 193 |
| Apr 01, 2022 | 729.50 | 740.75 | 720.75 | 740.00 | 740.00 | 257 |
| Mar 31, 2022 | 728.50 | 733.25 | 713.25 | 727.50 | 727.50 | 234 |
| Mar 30, 2022 | 713.00 | 741.00 | 712.00 | 730.00 | 730.00 | 213 |
| Mar 29, 2022 | 756.00 | 760.00 | 716.00 | 719.00 | 719.00 | 208 |
| Mar 28, 2022 | 732.75 | 759.50 | 727.75 | 756.00 | 756.00 | 231 |
| Mar 25, 2022 | 710.75 | 741.75 | 702.50 | 738.00 | 738.00 | 207 |
| Mar 24, 2022 | 719.50 | 720.25 | 693.50 | 703.25 | 703.25 | 200 |
| Mar 23, 2022 | 722.00 | 736.00 | 719.50 | 722.00 | 722.00 | 142 |
| *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.
