Oat Futures,Jul-2024 (ZON24.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 02:19PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 397.00 | 400.00 | 389.00 | 397.50 | 397.50 | 893 |
| May 06, 2024 | 384.25 | 399.50 | 383.25 | 397.00 | 397.00 | 1,136 |
| May 03, 2024 | 385.50 | 388.50 | 383.00 | 387.25 | 387.25 | 1,136 |
| May 02, 2024 | 374.75 | 387.50 | 370.00 | 386.50 | 386.50 | 879 |
| May 01, 2024 | 369.00 | 377.75 | 367.75 | 377.50 | 377.50 | 490 |
| Apr 30, 2024 | 370.00 | 383.75 | 364.00 | 369.50 | 369.50 | 1,241 |
| Apr 29, 2024 | 359.00 | 379.75 | 359.00 | 369.75 | 369.75 | 1,232 |
| Apr 26, 2024 | 352.25 | 360.00 | 352.25 | 358.75 | 358.75 | 673 |
| Apr 25, 2024 | 354.00 | 354.25 | 342.50 | 351.00 | 351.00 | 829 |
| Apr 24, 2024 | 354.25 | 355.00 | 350.00 | 353.75 | 353.75 | 585 |
| Apr 23, 2024 | 351.00 | 357.25 | 351.00 | 354.25 | 354.25 | 577 |
| Apr 22, 2024 | 348.75 | 355.00 | 346.50 | 352.75 | 352.75 | 693 |
| Apr 19, 2024 | 346.00 | 349.75 | 341.00 | 349.00 | 349.00 | 423 |
| Apr 18, 2024 | 343.00 | 348.75 | 341.50 | 346.00 | 346.00 | 542 |
| Apr 17, 2024 | 336.75 | 341.50 | 329.50 | 340.00 | 340.00 | 531 |
| Apr 16, 2024 | 345.00 | 348.75 | 336.00 | 336.75 | 336.75 | 661 |
| Apr 15, 2024 | 344.50 | 350.00 | 341.50 | 344.25 | 344.25 | 454 |
| Apr 12, 2024 | 337.75 | 349.25 | 337.25 | 340.25 | 340.25 | 550 |
| Apr 11, 2024 | 337.75 | 343.50 | 334.00 | 337.00 | 337.00 | 502 |
| Apr 10, 2024 | 325.00 | 337.75 | 325.00 | 335.50 | 335.50 | 528 |
| Apr 09, 2024 | 327.25 | 332.25 | 323.00 | 324.25 | 324.25 | 356 |
| Apr 08, 2024 | 331.25 | 332.75 | 325.00 | 325.00 | 325.00 | 271 |
| Apr 05, 2024 | 333.50 | 334.00 | 327.50 | 329.00 | 329.00 | 392 |
| Apr 04, 2024 | 340.00 | 341.00 | 329.00 | 334.50 | 334.50 | 236 |
| Apr 03, 2024 | 349.50 | 349.50 | 337.75 | 339.75 | 339.75 | 301 |
| Apr 02, 2024 | 353.00 | 354.00 | 346.50 | 349.00 | 349.00 | 301 |
| Apr 01, 2024 | 350.75 | 353.00 | 350.75 | 352.25 | 352.25 | 227 |
| Mar 28, 2024 | 349.25 | 357.25 | 347.25 | 352.25 | 352.25 | 270 |
| Mar 27, 2024 | 351.00 | 351.75 | 347.75 | 348.50 | 348.50 | 43 |
| Mar 26, 2024 | 356.50 | 356.50 | 351.00 | 351.75 | 351.75 | 33 |
| Mar 25, 2024 | 354.50 | 356.75 | 354.25 | 354.50 | 354.50 | 25 |
| Mar 22, 2024 | 352.00 | 355.00 | 350.50 | 353.25 | 353.25 | 46 |
| Mar 21, 2024 | 356.50 | 356.50 | 350.00 | 350.50 | 350.50 | 99 |
| Mar 20, 2024 | 355.75 | 355.75 | 352.50 | 352.75 | 352.75 | 79 |
| Mar 19, 2024 | 356.75 | 359.75 | 355.00 | 355.25 | 355.25 | 101 |
| Mar 18, 2024 | 358.25 | 361.00 | 356.00 | 357.00 | 357.00 | 80 |
| Mar 15, 2024 | 362.50 | 363.75 | 360.00 | 360.25 | 360.25 | 5 |
| Mar 14, 2024 | 365.25 | 369.25 | 362.00 | 363.75 | 363.75 | 27 |
| Mar 13, 2024 | 362.00 | 366.75 | 362.00 | 365.25 | 365.25 | 35 |
| Mar 12, 2024 | 363.00 | 364.25 | 360.00 | 363.50 | 363.50 | 48 |
| Mar 11, 2024 | 359.50 | 363.50 | 357.25 | 363.00 | 363.00 | 23 |
| Mar 08, 2024 | 354.00 | 356.00 | 354.00 | 354.25 | 354.25 | 9 |
| Mar 07, 2024 | 355.50 | 355.50 | 351.75 | 351.75 | 351.75 | 1 |
| Mar 06, 2024 | 353.50 | 356.25 | 350.25 | 350.25 | 350.25 | 49 |
| Mar 05, 2024 | 359.75 | 359.75 | 353.50 | 353.50 | 353.50 | 11 |
| Mar 04, 2024 | 365.00 | 366.00 | 362.00 | 362.00 | 362.00 | 8 |
| Mar 01, 2024 | 366.75 | 366.75 | 364.75 | 364.75 | 364.75 | 49 |
| Feb 29, 2024 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | 5 |
| Feb 28, 2024 | 362.00 | 365.00 | 362.00 | 365.00 | 365.00 | 16 |
| Feb 27, 2024 | 360.00 | 362.75 | 360.00 | 362.75 | 362.75 | 2 |
| Feb 26, 2024 | 359.25 | 359.25 | 359.25 | 359.25 | 359.25 | 1 |
| Feb 23, 2024 | 350.00 | 350.50 | 348.00 | 350.50 | 350.50 | 63 |
| Feb 22, 2024 | 354.00 | 354.00 | 346.50 | 346.50 | 346.50 | 43 |
| Feb 21, 2024 | 365.50 | 365.75 | 352.25 | 352.25 | 352.25 | 71 |
| Feb 20, 2024 | 363.50 | 363.50 | 362.50 | 363.50 | 363.50 | 13 |
| Feb 16, 2024 | 365.00 | 369.50 | 362.00 | 362.50 | 362.50 | 36 |
| Feb 15, 2024 | 365.50 | 366.25 | 362.75 | 362.75 | 362.75 | 8 |
| Feb 14, 2024 | 365.25 | 365.25 | 356.00 | 362.75 | 362.75 | 57 |
| Feb 13, 2024 | 371.25 | 371.25 | 371.25 | 371.25 | 371.25 | - |
| Feb 12, 2024 | 364.75 | 370.25 | 364.75 | 370.25 | 370.25 | 2 |
| Feb 09, 2024 | 371.00 | 372.75 | 367.50 | 367.50 | 367.50 | 12 |
| Feb 08, 2024 | 369.00 | 373.00 | 368.25 | 370.50 | 370.50 | 42 |
| Feb 07, 2024 | 369.00 | 370.25 | 369.00 | 370.25 | 370.25 | 30 |
| Feb 06, 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
| Feb 05, 2024 | 359.75 | 359.75 | 359.75 | 359.75 | 359.75 | - |
| Feb 02, 2024 | 363.75 | 363.75 | 363.75 | 363.75 | 363.75 | - |
| Feb 01, 2024 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | - |
| Jan 31, 2024 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 1 |
| Jan 30, 2024 | 364.25 | 371.25 | 364.25 | 371.25 | 371.25 | 1 |
| Jan 29, 2024 | 356.75 | 356.75 | 356.75 | 356.75 | 356.75 | - |
| Jan 26, 2024 | 357.75 | 357.75 | 357.75 | 357.75 | 357.75 | - |
| Jan 25, 2024 | 357.25 | 358.25 | 357.25 | 358.25 | 358.25 | 1 |
| Jan 24, 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
| Jan 23, 2024 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | - |
| Jan 22, 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - |
| Jan 19, 2024 | 369.25 | 374.75 | 369.25 | 374.75 | 374.75 | 1 |
| Jan 18, 2024 | 365.00 | 365.50 | 365.00 | 365.50 | 365.50 | 1 |
| Jan 17, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| Jan 16, 2024 | 359.00 | 359.00 | 353.75 | 353.75 | 353.75 | 14 |
| Jan 12, 2024 | 364.75 | 364.75 | 363.00 | 363.00 | 363.00 | 1 |
| Jan 11, 2024 | 382.00 | 383.25 | 377.25 | 377.25 | 377.25 | 3 |
| Jan 10, 2024 | 373.75 | 373.75 | 373.75 | 373.75 | 373.75 | - |
| Jan 09, 2024 | 371.75 | 371.75 | 371.75 | 371.75 | 371.75 | - |
| Jan 08, 2024 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | 1 |
| Jan 05, 2024 | 349.25 | 349.25 | 349.25 | 349.25 | 349.25 | - |
| Jan 04, 2024 | 366.50 | 366.50 | 366.50 | 366.50 | 366.50 | - |
| Jan 03, 2024 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | - |
| Jan 02, 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | - |
| Dec 29, 2023 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| Dec 28, 2023 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | - |
| Dec 27, 2023 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - |
| Dec 26, 2023 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | - |
| Dec 22, 2023 | 360.25 | 360.25 | 360.25 | 360.25 | 360.25 | - |
| Dec 21, 2023 | 363.75 | 363.75 | 363.75 | 363.75 | 363.75 | - |
| Dec 20, 2023 | 377.25 | 377.25 | 377.25 | 377.25 | 377.25 | - |
| Dec 19, 2023 | 385.25 | 385.25 | 385.25 | 385.25 | 385.25 | - |
| Dec 18, 2023 | 384.75 | 384.75 | 384.75 | 384.75 | 384.75 | - |
| Dec 15, 2023 | 370.00 | 378.25 | 370.00 | 378.25 | 378.25 | 1 |
| Dec 14, 2023 | 374.25 | 374.25 | 374.25 | 374.25 | 374.25 | - |
| Dec 13, 2023 | 360.75 | 360.75 | 360.75 | 360.75 | 360.75 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.