Oat Futures,Sep-2024 (ZOU24.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 06:00AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 310.50 | 314.75 | 310.00 | 312.00 | 312.00 | 9 |
| 25 Jun 2024 | 311.25 | 316.25 | 306.75 | 314.00 | 314.00 | 360 |
| 24 Jun 2024 | 311.75 | 318.00 | 302.00 | 310.00 | 310.00 | 360 |
| 21 Jun 2024 | 319.50 | 324.25 | 305.00 | 309.75 | 309.75 | 196 |
| 20 Jun 2024 | 322.00 | 327.50 | 320.00 | 320.75 | 320.75 | 136 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 320.25 | 327.50 | 318.25 | 325.25 | 325.25 | 286 |
| 17 Jun 2024 | 329.25 | 332.00 | 315.25 | 321.25 | 321.25 | 246 |
| 14 Jun 2024 | 335.75 | 337.75 | 328.75 | 331.00 | 331.00 | 317 |
| 13 Jun 2024 | 334.00 | 336.00 | 330.50 | 332.50 | 332.50 | 182 |
| 12 Jun 2024 | 344.00 | 346.25 | 334.50 | 335.50 | 335.50 | 221 |
| 11 Jun 2024 | 350.25 | 351.75 | 340.75 | 341.25 | 341.25 | 215 |
| 10 Jun 2024 | 354.25 | 356.00 | 342.75 | 343.25 | 343.25 | 119 |
| 07 Jun 2024 | 365.25 | 366.50 | 355.00 | 355.50 | 355.50 | 64 |
| 06 Jun 2024 | 365.00 | 368.25 | 362.00 | 365.00 | 365.00 | 64 |
| 05 Jun 2024 | 371.75 | 372.50 | 357.75 | 358.00 | 358.00 | 108 |
| 04 Jun 2024 | 378.50 | 380.50 | 371.00 | 371.50 | 371.50 | 110 |
| 03 Jun 2024 | 392.75 | 393.00 | 379.00 | 383.50 | 383.50 | 196 |
| 31 May 2024 | 387.25 | 392.50 | 382.50 | 392.25 | 392.25 | 282 |
| 30 May 2024 | 378.00 | 390.00 | 376.25 | 388.00 | 388.00 | 272 |
| 29 May 2024 | 374.75 | 384.00 | 374.50 | 383.25 | 383.25 | 140 |
| 28 May 2024 | 377.00 | 380.00 | 364.25 | 374.75 | 374.75 | 121 |
| 24 May 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | 21 |
| 23 May 2024 | 376.75 | 377.25 | 367.75 | 367.75 | 367.75 | 42 |
| 22 May 2024 | 372.75 | 372.75 | 368.50 | 369.00 | 369.00 | 48 |
| 21 May 2024 | 364.25 | 369.75 | 364.25 | 364.75 | 364.75 | 18 |
| 20 May 2024 | 364.25 | 377.25 | 364.25 | 367.50 | 367.50 | 118 |
| 17 May 2024 | 383.25 | 385.00 | 363.25 | 363.50 | 363.50 | 104 |
| 16 May 2024 | 392.25 | 394.00 | 383.00 | 384.75 | 384.75 | 40 |
| 15 May 2024 | 414.00 | 414.00 | 389.25 | 394.25 | 394.25 | 97 |
| 14 May 2024 | 408.00 | 418.00 | 408.00 | 411.50 | 411.50 | 35 |
| 13 May 2024 | 397.50 | 411.25 | 397.50 | 410.00 | 410.00 | 16 |
| 10 May 2024 | 389.00 | 397.75 | 389.00 | 392.50 | 392.50 | 20 |
| 09 May 2024 | 373.75 | 382.50 | 373.75 | 382.50 | 382.50 | 16 |
| 08 May 2024 | 379.00 | 383.75 | 370.75 | 377.00 | 377.00 | 59 |
| 07 May 2024 | 377.25 | 382.00 | 377.25 | 379.25 | 379.25 | 32 |
| 06 May 2024 | 377.25 | 377.25 | 377.25 | 377.25 | 377.25 | 24 |
| 03 May 2024 | 370.75 | 372.00 | 370.75 | 372.00 | 372.00 | 12 |
| 02 May 2024 | 369.75 | 372.75 | 369.75 | 372.75 | 372.75 | 15 |
| 01 May 2024 | 360.00 | 371.75 | 360.00 | 371.75 | 371.75 | 13 |
| 30 Apr 2024 | 366.25 | 366.25 | 354.50 | 361.00 | 361.00 | 4 |
| 29 Apr 2024 | 357.25 | 375.50 | 357.25 | 364.50 | 364.50 | 5 |
| 26 Apr 2024 | 352.00 | 357.50 | 352.00 | 357.50 | 357.50 | 2 |
| 25 Apr 2024 | 352.00 | 352.50 | 352.00 | 352.50 | 352.50 | 1 |
| 24 Apr 2024 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | - |
| 23 Apr 2024 | 355.75 | 356.00 | 355.50 | 355.50 | 355.50 | 2 |
| 22 Apr 2024 | 350.25 | 354.00 | 350.25 | 354.00 | 354.00 | 6 |
| 19 Apr 2024 | 354.00 | 354.00 | 350.25 | 350.25 | 350.25 | 2 |
| 18 Apr 2024 | 347.25 | 347.25 | 347.25 | 347.25 | 347.25 | - |
| 17 Apr 2024 | 341.25 | 341.25 | 341.25 | 341.25 | 341.25 | - |
| 16 Apr 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| 15 Apr 2024 | 342.25 | 342.25 | 342.25 | 342.25 | 342.25 | - |
| 12 Apr 2024 | 343.25 | 343.25 | 338.25 | 338.25 | 338.25 | 1 |
| 11 Apr 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| 10 Apr 2024 | 334.75 | 334.75 | 334.75 | 334.75 | 334.75 | - |
| 09 Apr 2024 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | - |
| 08 Apr 2024 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | - |
| 05 Apr 2024 | 330.75 | 330.75 | 330.75 | 330.75 | 330.75 | - |
| 04 Apr 2024 | 337.00 | 337.00 | 336.25 | 336.25 | 336.25 | 6 |
| 03 Apr 2024 | 343.75 | 343.75 | 336.00 | 336.00 | 336.00 | 6 |
| 02 Apr 2024 | 345.25 | 345.25 | 345.25 | 345.25 | 345.25 | - |
| 01 Apr 2024 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | - |
| 28 Mar 2024 | 350.75 | 350.75 | 350.75 | 350.75 | 350.75 | - |
| 27 Mar 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| 26 Mar 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
| 25 Mar 2024 | 351.75 | 351.75 | 351.75 | 351.75 | 351.75 | - |
| 22 Mar 2024 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | - |
| 21 Mar 2024 | 347.75 | 347.75 | 347.75 | 347.75 | 347.75 | - |
| 20 Mar 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| 19 Mar 2024 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | - |
| 18 Mar 2024 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | - |
| 15 Mar 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| 14 Mar 2024 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | - |
| 13 Mar 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 12 Mar 2024 | 356.25 | 356.25 | 356.25 | 356.25 | 356.25 | - |
| 11 Mar 2024 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | - |
| 08 Mar 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| 07 Mar 2024 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | - |
| 06 Mar 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 1 |
| 05 Mar 2024 | 346.25 | 346.25 | 346.25 | 346.25 | 346.25 | - |
| 04 Mar 2024 | 343.50 | 354.75 | 343.50 | 354.75 | 354.75 | 1 |
| 01 Mar 2024 | 355.25 | 364.00 | 355.25 | 364.00 | 364.00 | 1 |
| 29 Feb 2024 | 366.75 | 366.75 | 366.75 | 366.75 | 366.75 | - |
| 28 Feb 2024 | 364.25 | 364.25 | 364.25 | 364.25 | 364.25 | - |
| 27 Feb 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
| 26 Feb 2024 | 364.00 | 364.25 | 364.00 | 364.25 | 364.25 | 1 |
| 23 Feb 2024 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | - |
| 22 Feb 2024 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | - |
| 21 Feb 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | - |
| 20 Feb 2024 | 367.75 | 367.75 | 367.75 | 367.75 | 367.75 | - |
| 16 Feb 2024 | 366.75 | 366.75 | 366.75 | 366.75 | 366.75 | - |
| 15 Feb 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - |
| 14 Feb 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - |
| 13 Feb 2024 | 375.50 | 375.50 | 375.50 | 375.50 | 375.50 | - |
| 12 Feb 2024 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | - |
| 09 Feb 2024 | 371.75 | 371.75 | 371.75 | 371.75 | 371.75 | - |
| 08 Feb 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | - |
| 07 Feb 2024 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | - |
| 06 Feb 2024 | 373.25 | 373.25 | 373.25 | 373.25 | 373.25 | - |
| 05 Feb 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.