Oat Futures,Dec-2025 (ZOZ25.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 10:06AM EDT. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | - |
| 27 Jun 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | - |
| 26 Jun 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| 25 Jun 2024 | 338.75 | 338.75 | 338.75 | 338.75 | 338.75 | - |
| 24 Jun 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| 21 Jun 2024 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | - |
| 20 Jun 2024 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 352.25 | 352.25 | 352.25 | 352.25 | 352.25 | - |
| 17 Jun 2024 | 350.00 | 352.25 | 345.00 | 352.25 | 352.25 | 6 |
| 14 Jun 2024 | 366.75 | 366.75 | 366.75 | 366.75 | 366.75 | 6 |
| 13 Jun 2024 | 384.75 | 384.75 | 384.75 | 384.75 | 384.75 | - |
| 12 Jun 2024 | 389.25 | 389.25 | 389.25 | 389.25 | 389.25 | - |
| 11 Jun 2024 | 395.75 | 395.75 | 395.75 | 395.75 | 395.75 | - |
| 10 Jun 2024 | 397.75 | 397.75 | 397.75 | 397.75 | 397.75 | - |
| 07 Jun 2024 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | - |
| 06 Jun 2024 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | - |
| 05 Jun 2024 | 397.75 | 397.75 | 397.75 | 397.75 | 397.75 | - |
| 04 Jun 2024 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | - |
| 03 Jun 2024 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | - |
| 31 May 2024 | 419.50 | 419.50 | 419.50 | 419.50 | 419.50 | - |
| 30 May 2024 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | - |
| 29 May 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - |
| 28 May 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 24 May 2024 | 403.75 | 403.75 | 403.75 | 403.75 | 403.75 | - |
| 23 May 2024 | 399.75 | 399.75 | 399.75 | 399.75 | 399.75 | - |
| 22 May 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - |
| 21 May 2024 | 393.75 | 393.75 | 393.75 | 393.75 | 393.75 | - |
| 20 May 2024 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | - |
| 17 May 2024 | 398.25 | 398.25 | 398.25 | 398.25 | 398.25 | - |
| 16 May 2024 | 414.25 | 414.25 | 414.25 | 414.25 | 414.25 | - |
| 15 May 2024 | 423.50 | 423.50 | 423.50 | 423.50 | 423.50 | - |
| 14 May 2024 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | - |
| 13 May 2024 | 439.25 | 439.25 | 439.25 | 439.25 | 439.25 | - |
| 10 May 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | - |
| 09 May 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | - |
| 08 May 2024 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - |
| 07 May 2024 | 408.75 | 408.75 | 408.75 | 408.75 | 408.75 | - |
| 06 May 2024 | 407.25 | 407.25 | 407.25 | 407.25 | 407.25 | - |
| 03 May 2024 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 02 May 2024 | 405.25 | 405.25 | 405.25 | 405.25 | 405.25 | - |
| 01 May 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | - |
| 30 Apr 2024 | 398.25 | 398.25 | 398.25 | 398.25 | 398.25 | - |
| 29 Apr 2024 | 401.25 | 401.25 | 401.25 | 401.25 | 401.25 | - |
| 26 Apr 2024 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - |
| 25 Apr 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | - |
| 24 Apr 2024 | 390.75 | 390.75 | 390.75 | 390.75 | 390.75 | - |
| 23 Apr 2024 | 390.50 | 390.50 | 390.50 | 390.50 | 390.50 | - |
| 22 Apr 2024 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | - |
| 19 Apr 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - |
| 18 Apr 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 17 Apr 2024 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | - |
| 16 Apr 2024 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | - |
| 15 Apr 2024 | 383.25 | 383.25 | 383.25 | 383.25 | 383.25 | - |
| 12 Apr 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
| 11 Apr 2024 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | - |
| 10 Apr 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
| 09 Apr 2024 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | - |
| 08 Apr 2024 | 369.75 | 369.75 | 369.75 | 369.75 | 369.75 | - |
| 05 Apr 2024 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | - |
| 04 Apr 2024 | 380.25 | 380.25 | 380.25 | 380.25 | 380.25 | - |
| 03 Apr 2024 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | - |
| 02 Apr 2024 | 384.75 | 384.75 | 384.75 | 384.75 | 384.75 | - |
| 01 Apr 2024 | 384.75 | 384.75 | 384.75 | 384.75 | 384.75 | - |
| 28 Mar 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - |
| 27 Mar 2024 | 383.25 | 383.25 | 383.25 | 383.25 | 383.25 | - |
| 26 Mar 2024 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | - |
| 25 Mar 2024 | 384.25 | 384.25 | 384.25 | 384.25 | 384.25 | - |
| 22 Mar 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | - |
| 21 Mar 2024 | 384.75 | 384.75 | 384.75 | 384.75 | 384.75 | - |
| 20 Mar 2024 | 384.75 | 384.75 | 384.75 | 384.75 | 384.75 | - |
| 19 Mar 2024 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | - |
| 18 Mar 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 15 Mar 2024 | 386.75 | 386.75 | 386.75 | 386.75 | 386.75 | - |
| 14 Mar 2024 | 382.25 | 382.25 | 382.25 | 382.25 | 382.25 | - |
| 13 Mar 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| 12 Mar 2024 | 381.25 | 381.25 | 381.25 | 381.25 | 381.25 | - |
| 11 Mar 2024 | 383.50 | 383.50 | 383.50 | 383.50 | 383.50 | - |
| 08 Mar 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | - |
| 07 Mar 2024 | 372.25 | 372.25 | 372.25 | 372.25 | 372.25 | - |
| 06 Mar 2024 | 370.75 | 370.75 | 370.75 | 370.75 | 370.75 | - |
| 05 Mar 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
| 04 Mar 2024 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | - |
| 01 Mar 2024 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | - |
| 29 Feb 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 28 Feb 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - |
| 27 Feb 2024 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | - |
| 26 Feb 2024 | 383.50 | 383.50 | 383.50 | 383.50 | 383.50 | - |
| 23 Feb 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | - |
| 22 Feb 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | - |
| 21 Feb 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | - |
| 20 Feb 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| 16 Feb 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 15 Feb 2024 | 375.25 | 375.25 | 375.25 | 375.25 | 375.25 | - |
| 14 Feb 2024 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | - |
| 13 Feb 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 12 Feb 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - |
| 09 Feb 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - |
| 08 Feb 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 07 Feb 2024 | 383.75 | 383.75 | 383.75 | 383.75 | 383.75 | - |
| *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.