Singapore markets closed

Oat Futures,May-2024 (ZO=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
357.50+0.50 (+0.14%)
At close: 02:19PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024356.00360.75354.75357.00357.00391
27 Mar 2024357.25357.25352.50355.00355.00391
26 Mar 2024362.50362.50357.00357.50357.50302
25 Mar 2024360.50362.75359.25361.25361.25237
22 Mar 2024354.00358.75353.25358.25358.25522
21 Mar 2024354.00359.00352.50353.50353.50444
20 Mar 2024359.00360.75352.75353.25353.25657
19 Mar 2024360.00362.50356.25356.50356.50400
18 Mar 2024366.25366.50358.00358.50358.50422
15 Mar 2024368.25372.25363.75365.75365.75242
14 Mar 2024385.00385.00385.00385.00385.00317
13 Mar 2024380.00380.00380.00380.00380.00-
12 Mar 2024379.75379.75379.75379.75379.75-
11 Mar 2024377.75377.75377.75377.75377.75-
08 Mar 2024369.75369.75369.75369.75369.75-
07 Mar 2024365.75365.75365.75365.75365.75-
06 Mar 2024363.50363.50363.50363.50363.50-
05 Mar 2024368.50368.50368.50368.50368.50-
04 Mar 2024375.00375.00375.00375.00375.002
01 Mar 2024384.75385.00378.25378.25378.2524
29 Feb 2024365.25377.50365.00377.50377.507
28 Feb 2024370.00379.75370.00375.00375.0097
27 Feb 2024377.75380.00371.50373.00373.00187
26 Feb 2024365.00378.75365.00375.00375.00484
23 Feb 2024363.00367.75359.75364.50364.50443
22 Feb 2024369.50376.75362.50363.00363.00331
21 Feb 2024379.00379.75367.75370.25370.25457
20 Feb 2024386.25386.25376.75380.00380.00688
16 Feb 2024380.25389.50379.50383.25383.25649
15 Feb 2024377.50384.75377.25382.25382.25215
14 Feb 2024383.25383.25374.25382.00382.00234
13 Feb 2024379.75384.00378.25381.75381.75221
12 Feb 2024379.75383.50373.50378.25378.25245
09 Feb 2024376.25380.75375.00375.25375.25186
08 Feb 2024381.00384.25372.00378.75378.75425
07 Feb 2024377.25383.50375.50382.50382.50461
06 Feb 2024366.75381.00366.25378.00378.00406
05 Feb 2024371.50374.00365.00367.50367.50370
02 Feb 2024384.00384.00369.00371.75371.75385
01 Feb 2024380.00385.00372.75384.25384.25536
31 Jan 2024377.00384.50374.75382.50382.50733
30 Jan 2024367.00380.00362.75377.00377.00615
29 Jan 2024364.50368.75361.00365.25365.25232
26 Jan 2024363.50368.25360.50363.75363.75279
25 Jan 2024368.00370.25359.75364.50364.50196
24 Jan 2024370.75371.00363.00365.75365.75319
23 Jan 2024376.00379.00365.75370.25370.25267
22 Jan 2024379.75385.00375.75378.50378.50435
19 Jan 2024367.00384.00365.25379.75379.75497
18 Jan 2024355.25372.00350.00366.75366.75460
17 Jan 2024353.25360.75350.00353.50353.50375
16 Jan 2024371.25372.75352.00352.50352.50762
12 Jan 2024381.75385.75368.00368.75368.75254
11 Jan 2024382.25393.00376.00383.50383.50491
10 Jan 2024379.50389.00375.50385.50385.50574
09 Jan 2024362.50382.00362.50379.50379.50655
08 Jan 2024357.00362.75352.75361.00361.00293
05 Jan 2024364.50367.50351.25353.00353.00411
04 Jan 2024368.00380.00361.75365.00365.00328
03 Jan 2024375.00376.25363.50367.75367.75331
02 Jan 2024386.00386.00370.75375.75375.75634
29 Dec 2023386.00389.00378.25385.75385.75379
28 Dec 2023375.75390.00375.00387.25387.25437
27 Dec 2023369.00375.50368.00373.25373.25142
26 Dec 2023362.25369.25360.25368.25368.25148
22 Dec 2023364.00368.00358.25359.50359.50151
21 Dec 2023375.00379.25361.50363.50363.50257
20 Dec 2023385.75385.75373.25378.75378.75204
19 Dec 2023383.75388.00381.00385.25385.25283
18 Dec 2023375.50384.00373.75383.50383.50368
15 Dec 2023372.75377.00362.50375.50375.50368
14 Dec 2023364.75364.75364.75364.75364.75481
13 Dec 2023364.75364.75364.75364.75364.751
12 Dec 2023354.25354.25354.25354.25354.251
11 Dec 2023356.25356.25356.25356.25356.251
08 Dec 2023384.00384.00366.00366.00366.001
07 Dec 2023372.00372.00372.00372.00372.00-
06 Dec 2023400.75400.75382.50382.50382.502
05 Dec 2023402.25402.25402.25402.25402.25-
04 Dec 2023400.00405.50400.00405.50405.5010
01 Dec 2023394.75394.75394.75394.75394.752
30 Nov 2023368.00377.00368.00374.00374.0097
29 Nov 2023358.25360.00349.50359.75359.75158
28 Nov 2023363.00374.50350.25358.50358.50688
27 Nov 2023367.75380.50364.50365.25365.25313
24 Nov 2023370.00375.00369.75373.00373.00104
23 Nov 2023------
22 Nov 2023358.00373.75355.00369.50369.50298
21 Nov 2023350.00358.50345.25358.00358.00257
20 Nov 2023346.50348.50337.25347.25347.25289
17 Nov 2023352.50354.75344.00345.00345.00342
16 Nov 2023352.25353.50343.50351.25351.25391
15 Nov 2023358.75358.75347.75351.75351.75233
14 Nov 2023358.25363.75353.50356.25356.25205
13 Nov 2023348.50359.00348.50356.25356.25410
10 Nov 2023334.00354.50325.00346.75346.75354
09 Nov 2023342.00345.25331.50333.00333.00305
08 Nov 2023351.50362.75333.00341.75341.75522
07 Nov 2023366.00366.75350.75352.00352.00717
06 Nov 2023372.00375.00359.00368.25368.25454
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...