Oat Futures,Sep-2024 (ZOU24.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 11:28PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 4 |
| Apr 30, 2024 | 366.25 | 366.25 | 354.50 | 361.00 | 361.00 | 5 |
| Apr 29, 2024 | 357.25 | 375.50 | 357.25 | 364.50 | 364.50 | 5 |
| Apr 26, 2024 | 352.00 | 357.50 | 352.00 | 357.50 | 357.50 | 2 |
| Apr 25, 2024 | 352.00 | 352.50 | 352.00 | 352.50 | 352.50 | 1 |
| Apr 24, 2024 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | - |
| Apr 23, 2024 | 355.75 | 356.00 | 355.50 | 355.50 | 355.50 | 2 |
| Apr 22, 2024 | 350.25 | 354.00 | 350.25 | 354.00 | 354.00 | 6 |
| Apr 19, 2024 | 354.00 | 354.00 | 350.25 | 350.25 | 350.25 | 2 |
| Apr 18, 2024 | 347.25 | 347.25 | 347.25 | 347.25 | 347.25 | - |
| Apr 17, 2024 | 341.25 | 341.25 | 341.25 | 341.25 | 341.25 | - |
| Apr 16, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| Apr 15, 2024 | 342.25 | 342.25 | 342.25 | 342.25 | 342.25 | - |
| Apr 12, 2024 | 343.25 | 343.25 | 338.25 | 338.25 | 338.25 | 1 |
| Apr 11, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| Apr 10, 2024 | 334.75 | 334.75 | 334.75 | 334.75 | 334.75 | - |
| Apr 09, 2024 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | - |
| Apr 08, 2024 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | - |
| Apr 05, 2024 | 330.75 | 330.75 | 330.75 | 330.75 | 330.75 | - |
| Apr 04, 2024 | 337.00 | 337.00 | 336.25 | 336.25 | 336.25 | 6 |
| Apr 03, 2024 | 343.75 | 343.75 | 336.00 | 336.00 | 336.00 | 6 |
| Apr 02, 2024 | 345.25 | 345.25 | 345.25 | 345.25 | 345.25 | - |
| Apr 01, 2024 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | - |
| Mar 28, 2024 | 350.75 | 350.75 | 350.75 | 350.75 | 350.75 | - |
| Mar 27, 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Mar 26, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
| Mar 25, 2024 | 351.75 | 351.75 | 351.75 | 351.75 | 351.75 | - |
| Mar 22, 2024 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | - |
| Mar 21, 2024 | 347.75 | 347.75 | 347.75 | 347.75 | 347.75 | - |
| Mar 20, 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| Mar 19, 2024 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | - |
| Mar 18, 2024 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | - |
| Mar 15, 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| Mar 14, 2024 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | - |
| Mar 13, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| Mar 12, 2024 | 356.25 | 356.25 | 356.25 | 356.25 | 356.25 | - |
| Mar 11, 2024 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | - |
| Mar 08, 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Mar 07, 2024 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | - |
| Mar 06, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 1 |
| Mar 05, 2024 | 346.25 | 346.25 | 346.25 | 346.25 | 346.25 | - |
| Mar 04, 2024 | 343.50 | 354.75 | 343.50 | 354.75 | 354.75 | 1 |
| Mar 01, 2024 | 355.25 | 364.00 | 355.25 | 364.00 | 364.00 | 1 |
| Feb 29, 2024 | 366.75 | 366.75 | 366.75 | 366.75 | 366.75 | - |
| Feb 28, 2024 | 364.25 | 364.25 | 364.25 | 364.25 | 364.25 | - |
| Feb 27, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
| Feb 26, 2024 | 364.00 | 364.25 | 364.00 | 364.25 | 364.25 | 1 |
| Feb 23, 2024 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | - |
| Feb 22, 2024 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | - |
| Feb 21, 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | - |
| Feb 20, 2024 | 367.75 | 367.75 | 367.75 | 367.75 | 367.75 | - |
| Feb 16, 2024 | 366.75 | 366.75 | 366.75 | 366.75 | 366.75 | - |
| Feb 15, 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - |
| Feb 14, 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - |
| Feb 13, 2024 | 375.50 | 375.50 | 375.50 | 375.50 | 375.50 | - |
| Feb 12, 2024 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | - |
| Feb 09, 2024 | 371.75 | 371.75 | 371.75 | 371.75 | 371.75 | - |
| Feb 08, 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | - |
| Feb 07, 2024 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | - |
| Feb 06, 2024 | 373.25 | 373.25 | 373.25 | 373.25 | 373.25 | - |
| Feb 05, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| Feb 02, 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| Feb 01, 2024 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | - |
| Jan 31, 2024 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | - |
| Jan 30, 2024 | 375.50 | 375.50 | 375.50 | 375.50 | 375.50 | - |
| Jan 29, 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| Jan 26, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 1 |
| Jan 25, 2024 | 361.25 | 361.25 | 361.25 | 361.25 | 361.25 | - |
| Jan 24, 2024 | 367.00 | 367.00 | 366.50 | 366.50 | 366.50 | 1 |
| Jan 23, 2024 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | - |
| Jan 22, 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| Jan 19, 2024 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | - |
| Jan 18, 2024 | 365.00 | 368.50 | 365.00 | 368.50 | 368.50 | 1 |
| Jan 17, 2024 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | - |
| Jan 16, 2024 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | - |
| Jan 12, 2024 | 370.75 | 370.75 | 370.75 | 370.75 | 370.75 | - |
| Jan 11, 2024 | 391.25 | 391.75 | 385.00 | 385.00 | 385.00 | 2 |
| Jan 10, 2024 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - |
| Jan 09, 2024 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | - |
| Jan 08, 2024 | 365.25 | 365.25 | 365.25 | 365.25 | 365.25 | - |
| Jan 05, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| Jan 04, 2024 | 375.25 | 375.25 | 375.25 | 375.25 | 375.25 | - |
| Jan 03, 2024 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | - |
| Jan 02, 2024 | 383.50 | 383.50 | 383.50 | 383.50 | 383.50 | - |
| Dec 29, 2023 | 391.75 | 391.75 | 391.75 | 391.75 | 391.75 | - |
| Dec 28, 2023 | 395.25 | 395.25 | 395.25 | 395.25 | 395.25 | - |
| Dec 27, 2023 | 380.75 | 380.75 | 380.75 | 380.75 | 380.75 | - |
| Dec 26, 2023 | 377.25 | 377.25 | 377.25 | 377.25 | 377.25 | - |
| Dec 22, 2023 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
| Dec 21, 2023 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | - |
| Dec 20, 2023 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - |
| Dec 19, 2023 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| Dec 18, 2023 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | - |
| Dec 15, 2023 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - |
| Dec 14, 2023 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| Dec 13, 2023 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | - |
| Dec 12, 2023 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | - |
| Dec 11, 2023 | 360.25 | 360.25 | 360.25 | 360.25 | 360.25 | - |
| Dec 08, 2023 | 369.25 | 369.25 | 369.25 | 369.25 | 369.25 | - |
| Dec 07, 2023 | 375.25 | 375.25 | 375.25 | 375.25 | 375.25 | - |
| *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.