Singapore markets closed

Oat Futures,Dec-2021 (ZO=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
660.25+25.00 (+3.94%)
At close: 2:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021637.25660.25637.25660.25660.25341
14 Oct 2021635.25645.00630.50635.25635.25341
13 Oct 2021636.00645.00625.50632.25632.25914
12 Oct 2021675.50686.25648.00648.00648.00960
11 Oct 2021649.75674.00642.50673.00673.00825
08 Oct 2021623.75659.00623.00653.75653.75735
07 Oct 2021601.75622.75597.00622.75622.75683
06 Oct 2021600.00604.50596.00597.75597.75265
05 Oct 2021602.00608.00590.75594.75594.75273
04 Oct 2021591.25605.00586.75601.00601.00618
01 Oct 2021580.25595.00570.25591.00591.00518
30 Sep 2021584.25587.25581.50582.25582.25289
29 Sep 2021583.00590.75581.00584.25584.25329
28 Sep 2021586.00594.50579.00583.25583.25364
27 Sep 2021574.75587.75574.50587.00587.00356
24 Sep 2021581.50581.50565.75575.25575.25381
23 Sep 2021569.00590.00561.50580.00580.001,092
22 Sep 2021535.75557.75533.00557.75557.75609
21 Sep 2021530.50537.25525.75532.75532.75251
20 Sep 2021542.00545.00525.25532.25532.25597
17 Sep 2021550.50556.50540.75542.75542.75320
16 Sep 2021543.00564.00540.50551.50551.50687
15 Sep 2021516.00540.00516.00539.25539.25590
14 Sep 2021497.50506.00497.50506.00506.00547
13 Sep 2021502.00503.00492.25492.25492.254
10 Sep 2021487.50487.50487.50487.50487.50-
09 Sep 2021483.75483.75483.75483.75483.75-
08 Sep 2021495.00495.00493.00495.00495.0010
07 Sep 2021500.00500.00495.50495.50495.501
03 Sep 2021514.00514.00506.50506.50506.502
02 Sep 2021506.75506.75506.75506.75506.75-
01 Sep 2021501.25501.25501.25501.25501.252
31 Aug 2021496.25496.25496.25496.25496.252
30 Aug 2021523.25533.25509.25509.25509.2545
27 Aug 2021509.75520.25509.75518.00518.0075
26 Aug 2021519.00521.75509.25509.25509.2544
25 Aug 2021502.75518.00502.75515.75515.7530
24 Aug 2021517.75517.75507.00509.00509.0030
23 Aug 2021503.25509.50500.50509.50509.5021
20 Aug 2021489.75503.50487.75495.00495.0026
19 Aug 2021493.75493.75483.75492.25492.2538
18 Aug 2021502.25504.00494.25494.25494.2549
17 Aug 2021503.50519.75497.25507.50507.5047
16 Aug 2021494.25508.75494.25500.00500.00112
13 Aug 2021467.25494.25467.25494.25494.2545
12 Aug 2021462.25475.00460.25469.25469.2573
11 Aug 2021464.00467.00457.50460.50460.5083
10 Aug 2021466.25468.50462.00467.25467.2534
09 Aug 2021464.25475.00463.00468.75468.7535
06 Aug 2021460.00473.50458.50467.25467.2565
05 Aug 2021449.25467.50449.25460.50460.5085
04 Aug 2021445.50448.50441.00444.00444.0026
03 Aug 2021446.50449.00444.25445.00445.0051
02 Aug 2021442.75452.75441.00447.00447.00156
30 Jul 2021462.00462.00446.25446.75446.75160
29 Jul 2021464.25468.25463.75463.75463.75187
28 Jul 2021466.50470.50461.50466.25466.2579
27 Jul 2021465.00468.50461.50465.75465.7553
26 Jul 2021462.00462.25450.25462.00462.00162
23 Jul 2021455.00465.25455.00461.50461.5075
22 Jul 2021454.25454.50436.00454.50454.50115
21 Jul 2021454.00465.00453.50454.75454.75114
20 Jul 2021431.75452.00431.75450.75450.7590
19 Jul 2021437.25443.00425.50431.75431.7579
16 Jul 2021439.75443.00430.50436.00436.00140
15 Jul 2021432.75440.00424.00439.50439.50117
14 Jul 2021425.25425.25425.25425.25425.25152
13 Jul 2021425.25425.25425.25425.25425.253
12 Jul 2021409.00409.00409.00409.00409.003
09 Jul 2021396.25396.25396.25396.25396.253
08 Jul 2021385.75385.75385.75385.75385.753
07 Jul 2021381.00381.00381.00381.00381.003
06 Jul 2021378.25378.25378.25378.25378.253
02 Jul 2021394.50394.50394.50394.50394.503
01 Jul 2021393.50393.50393.50393.50393.5021
30 Jun 2021384.75385.50372.00384.00384.0012
29 Jun 2021385.00389.50374.00377.25377.25113
28 Jun 2021377.75388.75377.75385.25385.25370
25 Jun 2021375.75383.00373.25377.50377.50191
24 Jun 2021365.50378.75356.25376.50376.50284
23 Jun 2021361.00366.50358.50365.50365.50363
22 Jun 2021366.00370.50357.25360.25360.25236
21 Jun 2021369.50370.00360.25363.50363.50225
18 Jun 2021366.00374.00365.75370.00370.00201
17 Jun 2021378.00379.50365.00365.75365.75421
16 Jun 2021367.25379.50365.75375.25375.25345
15 Jun 2021368.50369.75355.50365.50365.50429
14 Jun 2021384.50384.50365.25368.75368.75876
11 Jun 2021388.25395.00380.00381.25381.25341
10 Jun 2021397.00398.00387.75388.25388.25276
09 Jun 2021408.00408.00393.75396.00396.00377
08 Jun 2021402.00409.25399.25408.00408.00279
07 Jun 2021395.25408.00391.75402.25402.25872
04 Jun 2021378.25398.75377.25394.75394.75807
03 Jun 2021385.75388.00374.75380.00380.00285
02 Jun 2021383.25387.00377.75384.00384.00431
01 Jun 2021379.25388.75376.25384.75384.75481
28 May 2021374.00380.00371.25377.50377.50316
27 May 2021365.00377.75363.00372.75372.75265
26 May 2021361.00367.25358.25364.75364.75513
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...