Singapore markets close in 7 hours 8 minutes
Straits Times Index
3,316.67 +23.98 (+0.73%) Nikkei
38,137.60 -136.45 (-0.36%) Hang Seng
17,753.31 -9.72 (-0.05%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,302.75 -2,802.89 (-4.66%) CMC Crypto 200
1,255.31 -83.76 (-6.24%)
Oat Futures,May-2024 (ZOK24.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 12:09PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 4 |
| 30 Apr 2024 | 384.00 | 384.00 | 371.00 | 371.00 | 371.00 | 4 |
| 29 Apr 2024 | 377.00 | 406.75 | 371.25 | 371.25 | 371.25 | 233 |
| 26 Apr 2024 | 367.75 | 373.75 | 363.50 | 373.75 | 373.75 | 253 |
| 25 Apr 2024 | 364.75 | 368.75 | 356.00 | 367.00 | 367.00 | 425 |
| 24 Apr 2024 | 367.25 | 369.00 | 361.00 | 367.00 | 367.00 | 343 |
| 23 Apr 2024 | 363.00 | 369.25 | 362.25 | 367.25 | 367.25 | 378 |
| 22 Apr 2024 | 357.00 | 365.00 | 353.50 | 362.50 | 362.50 | 538 |
| 19 Apr 2024 | 355.00 | 359.00 | 349.75 | 358.75 | 358.75 | 250 |
| 18 Apr 2024 | 348.25 | 358.75 | 348.25 | 354.75 | 354.75 | 364 |
| 17 Apr 2024 | 348.50 | 352.25 | 339.25 | 349.25 | 349.25 | 390 |
| 16 Apr 2024 | 357.50 | 361.75 | 345.00 | 346.00 | 346.00 | 704 |
| 15 Apr 2024 | 352.50 | 363.25 | 352.50 | 357.75 | 357.75 | 513 |
| 12 Apr 2024 | 345.50 | 358.00 | 344.50 | 351.50 | 351.50 | 607 |
| 11 Apr 2024 | 339.00 | 348.00 | 339.00 | 347.75 | 347.75 | 533 |
| 10 Apr 2024 | 330.00 | 340.25 | 328.50 | 337.75 | 337.75 | 509 |
| 09 Apr 2024 | 330.25 | 334.25 | 328.50 | 329.75 | 329.75 | 600 |
| 08 Apr 2024 | 333.50 | 335.00 | 327.75 | 329.75 | 329.75 | 1,085 |
| 05 Apr 2024 | 336.00 | 336.25 | 329.75 | 331.25 | 331.25 | 827 |
| 04 Apr 2024 | 345.75 | 345.75 | 330.75 | 336.25 | 336.25 | 618 |
| 03 Apr 2024 | 352.50 | 353.50 | 338.50 | 344.25 | 344.25 | 777 |
| 02 Apr 2024 | 355.75 | 359.25 | 351.00 | 352.75 | 352.75 | 589 |
| 01 Apr 2024 | 357.00 | 359.25 | 355.25 | 355.75 | 355.75 | 436 |
| 28 Mar 2024 | 356.00 | 360.75 | 354.75 | 357.00 | 357.00 | 493 |
| 27 Mar 2024 | 357.25 | 357.25 | 352.50 | 355.00 | 355.00 | 391 |
| 26 Mar 2024 | 362.50 | 362.50 | 357.00 | 357.50 | 357.50 | 302 |
| 25 Mar 2024 | 360.50 | 362.75 | 359.25 | 361.25 | 361.25 | 237 |
| 22 Mar 2024 | 354.00 | 358.75 | 353.25 | 358.25 | 358.25 | 522 |
| 21 Mar 2024 | 354.00 | 359.00 | 352.50 | 353.50 | 353.50 | 444 |
| 20 Mar 2024 | 359.00 | 360.75 | 352.75 | 353.25 | 353.25 | 657 |
| 19 Mar 2024 | 360.00 | 362.50 | 356.25 | 356.50 | 356.50 | 400 |
| 18 Mar 2024 | 366.25 | 366.50 | 358.00 | 358.50 | 358.50 | 422 |
| 15 Mar 2024 | 368.25 | 372.25 | 363.75 | 365.75 | 365.75 | 242 |
| 14 Mar 2024 | 372.25 | 376.75 | 368.50 | 371.50 | 371.50 | 317 |
| 13 Mar 2024 | 371.25 | 374.00 | 368.25 | 373.00 | 373.00 | 344 |
| 12 Mar 2024 | 371.25 | 374.00 | 367.50 | 372.75 | 372.75 | 458 |
| 11 Mar 2024 | 365.75 | 371.75 | 363.00 | 370.75 | 370.75 | 360 |
| 08 Mar 2024 | 359.00 | 366.00 | 358.50 | 362.75 | 362.75 | 247 |
| 07 Mar 2024 | 359.50 | 362.00 | 356.25 | 358.75 | 358.75 | 192 |
| 06 Mar 2024 | 362.00 | 362.00 | 356.00 | 356.50 | 356.50 | 350 |
| 05 Mar 2024 | 367.25 | 369.00 | 360.50 | 362.00 | 362.00 | 264 |
| 04 Mar 2024 | 370.75 | 372.50 | 364.25 | 368.50 | 368.50 | 218 |
| 01 Mar 2024 | 372.50 | 373.75 | 367.75 | 371.75 | 371.75 | 426 |
| 29 Feb 2024 | 368.50 | 372.50 | 365.00 | 371.00 | 371.00 | 278 |
| 28 Feb 2024 | 366.00 | 370.00 | 362.00 | 368.50 | 368.50 | 360 |
| 27 Feb 2024 | 366.25 | 370.00 | 362.00 | 366.00 | 366.00 | 355 |
| 26 Feb 2024 | 354.00 | 367.25 | 352.25 | 363.00 | 363.00 | 759 |
| 23 Feb 2024 | 352.25 | 358.50 | 348.50 | 354.00 | 354.00 | 798 |
| 22 Feb 2024 | 359.00 | 364.50 | 350.25 | 351.00 | 351.00 | 650 |
| 21 Feb 2024 | 368.00 | 369.25 | 357.00 | 357.25 | 357.25 | 619 |
| 20 Feb 2024 | 368.50 | 373.50 | 364.75 | 367.25 | 367.25 | 287 |
| 16 Feb 2024 | 369.50 | 376.00 | 365.25 | 368.25 | 368.25 | 543 |
| 15 Feb 2024 | 370.00 | 373.75 | 366.50 | 369.75 | 369.75 | 284 |
| 14 Feb 2024 | 375.00 | 375.00 | 365.00 | 371.75 | 371.75 | 234 |
| 13 Feb 2024 | 374.50 | 377.50 | 372.50 | 374.25 | 374.25 | 172 |
| 12 Feb 2024 | 368.25 | 378.75 | 368.25 | 372.75 | 372.75 | 228 |
| 09 Feb 2024 | 371.00 | 375.50 | 368.50 | 370.25 | 370.25 | 111 |
| 08 Feb 2024 | 372.50 | 374.00 | 365.25 | 373.00 | 373.00 | 277 |
| 07 Feb 2024 | 371.00 | 374.00 | 368.00 | 373.25 | 373.25 | 108 |
| 06 Feb 2024 | 361.00 | 371.50 | 360.50 | 370.75 | 370.75 | 46 |
| 05 Feb 2024 | 363.50 | 366.50 | 359.00 | 361.25 | 361.25 | 77 |
| 02 Feb 2024 | 372.00 | 374.00 | 360.75 | 365.50 | 365.50 | 120 |
| 01 Feb 2024 | 374.00 | 375.50 | 367.50 | 375.50 | 375.50 | 211 |
| 31 Jan 2024 | 370.25 | 377.00 | 366.75 | 375.50 | 375.50 | 326 |
| 30 Jan 2024 | 357.50 | 372.50 | 357.50 | 372.25 | 372.25 | 199 |
| 29 Jan 2024 | 360.00 | 362.00 | 357.75 | 357.75 | 357.75 | 15 |
| 26 Jan 2024 | 359.50 | 361.00 | 356.00 | 358.75 | 358.75 | 38 |
| 25 Jan 2024 | 361.00 | 364.00 | 356.00 | 359.25 | 359.25 | 30 |
| 24 Jan 2024 | 365.50 | 365.50 | 360.00 | 362.25 | 362.25 | 41 |
| 23 Jan 2024 | 370.50 | 375.25 | 362.25 | 365.50 | 365.50 | 38 |
| 22 Jan 2024 | 370.75 | 378.75 | 370.75 | 373.75 | 373.75 | 28 |
| 19 Jan 2024 | 367.75 | 381.00 | 367.75 | 376.00 | 376.00 | 55 |
| 18 Jan 2024 | 358.75 | 371.75 | 358.75 | 366.25 | 366.25 | 52 |
| 17 Jan 2024 | 360.00 | 360.00 | 354.25 | 354.50 | 354.50 | 16 |
| 16 Jan 2024 | 365.00 | 365.00 | 354.75 | 354.75 | 354.75 | 133 |
| 12 Jan 2024 | 380.50 | 380.50 | 365.75 | 365.75 | 365.75 | 19 |
| 11 Jan 2024 | 373.75 | 386.00 | 371.75 | 380.50 | 380.50 | 57 |
| 10 Jan 2024 | 375.00 | 381.25 | 371.00 | 377.75 | 377.75 | 50 |
| 09 Jan 2024 | 370.75 | 375.25 | 368.00 | 375.25 | 375.25 | 30 |
| 08 Jan 2024 | 359.00 | 360.00 | 354.75 | 360.00 | 360.00 | 10 |
| 05 Jan 2024 | 364.75 | 366.75 | 352.25 | 352.25 | 352.25 | 47 |
| 04 Jan 2024 | 378.75 | 378.75 | 362.75 | 365.75 | 365.75 | 18 |
| 03 Jan 2024 | 371.00 | 375.75 | 365.50 | 368.75 | 368.75 | 29 |
| 02 Jan 2024 | 383.75 | 383.75 | 373.50 | 374.00 | 374.00 | 10 |
| 29 Dec 2023 | 383.50 | 384.50 | 380.00 | 381.75 | 381.75 | 5 |
| 28 Dec 2023 | 371.75 | 387.00 | 371.75 | 385.25 | 385.25 | 42 |
| 27 Dec 2023 | 370.00 | 373.00 | 370.00 | 370.75 | 370.75 | 8 |
| 26 Dec 2023 | 359.50 | 367.25 | 359.50 | 367.25 | 367.25 | 4 |
| 22 Dec 2023 | 361.00 | 361.00 | 357.75 | 359.00 | 359.00 | 7 |
| 21 Dec 2023 | 372.00 | 372.00 | 362.50 | 362.50 | 362.50 | 11 |
| 20 Dec 2023 | 372.50 | 377.00 | 372.50 | 376.00 | 376.00 | 7 |
| 19 Dec 2023 | 386.75 | 387.50 | 382.25 | 384.00 | 384.00 | 19 |
| 18 Dec 2023 | 382.25 | 383.50 | 380.00 | 383.50 | 383.50 | 24 |
| 15 Dec 2023 | 372.00 | 377.00 | 372.00 | 377.00 | 377.00 | 48 |
| 14 Dec 2023 | 360.00 | 373.00 | 355.75 | 373.00 | 373.00 | 21 |
| 13 Dec 2023 | 347.25 | 359.50 | 343.75 | 359.50 | 359.50 | 38 |
| 12 Dec 2023 | 353.00 | 355.75 | 346.00 | 348.50 | 348.50 | 41 |
| 11 Dec 2023 | 355.00 | 355.00 | 346.50 | 350.25 | 350.25 | 11 |
| 08 Dec 2023 | 363.25 | 363.25 | 359.25 | 359.25 | 359.25 | 3 |
| 07 Dec 2023 | 373.75 | 373.75 | 365.25 | 365.25 | 365.25 | 8 |
| *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.