Singapore markets open in 8 hours 42 minutes

Oat Futures,Mar-2023 (ZO=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
330.75-2.00 (-0.60%)
As of 10:58AM EST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022333.25335.25327.50330.75330.75261
07 Dec 2022336.25336.25336.25336.25336.253
06 Dec 2022355.00355.50340.50340.50340.503
05 Dec 2022339.25339.25339.25339.25339.25-
02 Dec 2022377.50377.50360.00361.25361.253
01 Dec 2022379.50379.50378.00378.75378.7540
30 Nov 2022390.00393.50389.00393.50393.5033
29 Nov 2022389.75392.50382.00392.00392.00533
28 Nov 2022390.25394.00386.00387.50387.50564
25 Nov 2022394.00396.75390.25390.25390.25146
24 Nov 2022------
23 Nov 2022400.00400.00391.50394.75394.75328
22 Nov 2022399.25402.75395.50399.75399.75326
21 Nov 2022395.00399.25391.75398.75398.75327
18 Nov 2022395.50398.25390.25396.25396.25241
17 Nov 2022397.00397.50390.25394.50394.50175
16 Nov 2022397.00400.00387.50395.50395.50312
15 Nov 2022394.00399.25389.75398.00398.00662
14 Nov 2022388.00394.75386.00394.25394.25121
11 Nov 2022379.00387.50377.75387.00387.00138
10 Nov 2022385.25388.00376.50378.25378.2583
09 Nov 2022388.00388.00376.25380.50380.50102
08 Nov 2022383.25385.50375.75380.75380.75200
07 Nov 2022388.50390.00380.00385.25385.25492
03 Nov 2022387.00395.50385.25390.75390.75202
02 Nov 2022387.00391.25380.00384.50384.50323
01 Nov 2022399.50400.50376.75391.00391.00403
31 Oct 2022390.75400.00386.00399.50399.50558
30 Oct 2022375.75392.75375.75389.00389.00784
27 Oct 2022360.00368.00352.25366.50366.50316
26 Oct 2022360.50362.50350.75358.50358.50215
25 Oct 2022356.50360.00347.25356.50356.50351
24 Oct 2022366.75366.75338.50357.50357.50588
23 Oct 2022380.50384.25355.50362.25362.25658
20 Oct 2022381.25381.25371.00376.25376.25325
19 Oct 2022374.00385.25373.25375.50375.50344
18 Oct 2022387.50392.50373.00374.75374.75531
17 Oct 2022390.00393.25382.75387.25387.25348
16 Oct 2022399.75402.50386.25389.00389.00217
13 Oct 2022407.50408.75392.00397.75397.75345
12 Oct 2022401.00410.00399.50407.50407.50483
11 Oct 2022393.75404.50393.75402.50402.50382
10 Oct 2022386.00398.75385.25392.25392.25202
09 Oct 2022381.50394.75381.25384.75384.75298
06 Oct 2022399.75400.00377.25379.00379.00342
05 Oct 2022399.00405.00391.50397.00397.00213
04 Oct 2022403.50404.25396.00402.50402.50140
03 Oct 2022399.00406.50398.00403.50403.50218
02 Oct 2022388.00401.75387.75400.50400.50508
29 Sept 2022383.75400.00382.00390.00390.00358
28 Sept 2022382.50391.75380.75382.75382.75182
27 Sept 2022374.75383.50370.25378.00378.00383
26 Sept 2022376.50387.75369.00370.00370.00357
25 Sept 2022398.75399.00376.50378.50378.50429
22 Sept 2022417.50417.50392.25395.00395.00430
21 Sept 2022418.00419.75411.00417.00417.00336
20 Sept 2022415.00420.00410.25417.75417.75279
19 Sept 2022401.25417.00401.25413.25413.25329
18 Sept 2022396.25406.00396.25402.25402.25205
15 Sept 2022397.50399.75390.50396.00396.00174
14 Sept 2022402.50404.25384.00394.25394.25270
13 Sept 2022416.25416.25416.25416.25416.25206
12 Sept 2022416.50416.50416.50416.50416.503
11 Sept 2022424.50424.50424.50424.50424.503
08 Sept 2022404.50407.75404.50407.75407.753
07 Sept 2022390.75390.75390.75390.75390.75-
06 Sept 2022391.00391.00391.00391.00391.00-
05 Sept 2022408.00408.00398.25398.25398.252
04 Sept 2022------
01 Sept 2022394.25394.25394.25394.25394.25-
31 Aug 2022404.50404.50354.50386.00386.004
30 Aug 2022402.50404.75402.50404.75404.752
29 Aug 2022413.50417.00397.00402.50402.5064
28 Aug 2022417.00426.00408.25416.25416.2578
25 Aug 2022405.00418.75403.50417.75417.7556
24 Aug 2022430.25430.25409.50415.00415.0018
23 Aug 2022418.75424.50418.75424.00424.0044
22 Aug 2022414.50422.50411.00412.75412.7567
21 Aug 2022422.75424.00410.00412.75412.7519
18 Aug 2022405.00419.75405.00418.75418.7515
17 Aug 2022428.50430.00403.75412.75412.7549
16 Aug 2022445.00445.00431.75431.75431.7512
15 Aug 2022454.50454.75441.75441.75441.7510
14 Aug 2022453.00467.25449.75460.25460.2519
11 Aug 2022450.00474.50450.00458.25458.2542
10 Aug 2022431.00458.50428.75454.75454.7550
09 Aug 2022431.25449.00426.25428.25428.2536
08 Aug 2022453.50474.75438.00440.00440.00168
07 Aug 2022422.25464.75422.25461.00461.0082
04 Aug 2022417.00430.00409.50422.50422.5034
03 Aug 2022415.00419.25409.00416.00416.0040
02 Aug 2022416.75434.75410.00410.50410.5091
01 Aug 2022435.00439.50410.75421.00421.0044
31 Jul 2022448.00448.00435.25440.50440.50183
28 Jul 2022448.00456.25440.50448.00448.00191
27 Jul 2022450.00453.50442.50448.00448.00137
26 Jul 2022461.00461.00436.50440.50440.5076
25 Jul 2022437.00459.75435.00451.50451.5029
24 Jul 2022452.50452.50438.00442.50442.5059
21 Jul 2022472.75472.75436.25452.50452.5071
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...