Singapore markets open in 6 hours 9 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,299.53 +52.85 (+1.01%) Dow
39,828.89 +270.78 (+0.68%) Nasdaq
16,723.16 +211.98 (+1.28%) Bitcoin USD
65,298.84 +3,931.57 (+6.41%) CMC Crypto 200
1,381.51 +113.56 (+8.96%)
Oat Futures,Dec-2024 (ZOZ24.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 01:45PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 394.75 | 399.00 | 384.25 | 391.25 | 391.25 | 71 |
| 14 May 2024 | 405.00 | 412.75 | 404.00 | 407.25 | 407.25 | 84 |
| 13 May 2024 | 397.25 | 408.00 | 395.00 | 406.00 | 406.00 | 84 |
| 10 May 2024 | 381.00 | 395.00 | 381.00 | 389.50 | 389.50 | 66 |
| 09 May 2024 | 371.75 | 382.00 | 368.25 | 379.50 | 379.50 | 60 |
| 08 May 2024 | 375.00 | 377.00 | 372.00 | 374.75 | 374.75 | 48 |
| 07 May 2024 | 373.00 | 375.00 | 370.00 | 374.75 | 374.75 | 72 |
| 06 May 2024 | 372.00 | 373.00 | 369.75 | 372.75 | 372.75 | 66 |
| 03 May 2024 | 371.00 | 372.00 | 368.00 | 368.00 | 368.00 | 122 |
| 02 May 2024 | 368.25 | 371.50 | 364.50 | 370.00 | 370.00 | 60 |
| 01 May 2024 | 368.00 | 368.00 | 366.00 | 367.75 | 367.75 | 11 |
| 30 Apr 2024 | 371.50 | 371.50 | 363.00 | 363.50 | 363.50 | 25 |
| 29 Apr 2024 | 359.00 | 371.25 | 359.00 | 365.25 | 365.25 | 32 |
| 26 Apr 2024 | 355.00 | 359.00 | 355.00 | 359.00 | 359.00 | 5 |
| 25 Apr 2024 | 353.50 | 353.75 | 348.75 | 353.75 | 353.75 | 51 |
| 24 Apr 2024 | 352.50 | 357.50 | 352.50 | 357.50 | 357.50 | 14 |
| 23 Apr 2024 | 358.50 | 362.00 | 357.25 | 357.25 | 357.25 | 17 |
| 22 Apr 2024 | 353.00 | 356.75 | 353.00 | 356.75 | 356.75 | 53 |
| 19 Apr 2024 | 347.00 | 352.75 | 347.00 | 351.00 | 351.00 | 8 |
| 18 Apr 2024 | 346.75 | 348.00 | 346.75 | 348.00 | 348.00 | 1 |
| 17 Apr 2024 | 339.25 | 345.00 | 335.00 | 343.75 | 343.75 | 67 |
| 16 Apr 2024 | 343.00 | 343.25 | 340.00 | 341.75 | 341.75 | 40 |
| 15 Apr 2024 | 349.50 | 354.00 | 346.50 | 346.50 | 346.50 | 31 |
| 12 Apr 2024 | 344.00 | 349.00 | 342.25 | 342.25 | 342.25 | 66 |
| 11 Apr 2024 | 348.50 | 348.50 | 340.00 | 342.75 | 342.75 | 28 |
| 10 Apr 2024 | 338.00 | 344.00 | 338.00 | 342.25 | 342.25 | 5 |
| 09 Apr 2024 | 332.25 | 338.50 | 332.00 | 333.50 | 333.50 | 49 |
| 08 Apr 2024 | 339.00 | 339.00 | 332.25 | 332.25 | 332.25 | 30 |
| 05 Apr 2024 | 344.00 | 344.00 | 340.00 | 341.00 | 341.00 | 50 |
| 04 Apr 2024 | 346.50 | 348.00 | 339.00 | 343.50 | 343.50 | 89 |
| 03 Apr 2024 | 345.00 | 354.00 | 344.75 | 349.25 | 349.25 | 44 |
| 02 Apr 2024 | 358.50 | 366.50 | 358.25 | 358.50 | 358.50 | 41 |
| 01 Apr 2024 | 360.50 | 361.25 | 358.50 | 358.50 | 358.50 | 2 |
| 28 Mar 2024 | 353.50 | 360.75 | 346.75 | 360.75 | 360.75 | 5 |
| 27 Mar 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - |
| 26 Mar 2024 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | - |
| 25 Mar 2024 | 355.00 | 358.00 | 355.00 | 358.00 | 358.00 | 1 |
| 22 Mar 2024 | 360.00 | 361.25 | 360.00 | 361.25 | 361.25 | 6 |
| 21 Mar 2024 | 359.00 | 359.00 | 358.50 | 358.50 | 358.50 | 1 |
| 20 Mar 2024 | 360.00 | 360.00 | 358.50 | 358.50 | 358.50 | 2 |
| 19 Mar 2024 | 364.00 | 365.00 | 360.00 | 360.25 | 360.25 | 32 |
| 18 Mar 2024 | 366.25 | 367.00 | 363.75 | 363.75 | 363.75 | 8 |
| 15 Mar 2024 | 359.75 | 360.50 | 359.00 | 360.50 | 360.50 | 18 |
| 14 Mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| 13 Mar 2024 | 355.00 | 356.75 | 355.00 | 356.75 | 356.75 | 1 |
| 12 Mar 2024 | 357.00 | 357.00 | 355.00 | 355.00 | 355.00 | 1 |
| 11 Mar 2024 | 350.00 | 357.25 | 350.00 | 357.25 | 357.25 | 1 |
| 08 Mar 2024 | 348.00 | 348.50 | 348.00 | 348.50 | 348.50 | 1 |
| 07 Mar 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| 06 Mar 2024 | 349.75 | 351.00 | 344.50 | 344.50 | 344.50 | 86 |
| 05 Mar 2024 | 355.00 | 356.00 | 347.75 | 347.75 | 347.75 | 14 |
| 04 Mar 2024 | 353.00 | 353.00 | 352.00 | 352.00 | 352.00 | 12 |
| 01 Mar 2024 | 355.25 | 355.25 | 353.25 | 353.25 | 353.25 | 7 |
| 29 Feb 2024 | 359.25 | 359.25 | 359.25 | 359.25 | 359.25 | - |
| 28 Feb 2024 | 354.25 | 354.25 | 354.25 | 354.25 | 354.25 | - |
| 27 Feb 2024 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | - |
| 26 Feb 2024 | 357.00 | 365.25 | 357.00 | 365.25 | 365.25 | 6 |
| 23 Feb 2024 | 355.00 | 356.50 | 355.00 | 356.50 | 356.50 | 10 |
| 22 Feb 2024 | 357.75 | 357.75 | 357.75 | 357.75 | 357.75 | - |
| 21 Feb 2024 | 357.75 | 357.75 | 357.75 | 357.75 | 357.75 | - |
| 20 Feb 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
| 16 Feb 2024 | 360.00 | 373.75 | 360.00 | 364.00 | 364.00 | 9 |
| 15 Feb 2024 | 364.25 | 364.25 | 364.25 | 364.25 | 364.25 | - |
| 14 Feb 2024 | 365.00 | 365.00 | 359.00 | 364.25 | 364.25 | 6 |
| 13 Feb 2024 | 372.75 | 372.75 | 372.75 | 372.75 | 372.75 | - |
| 12 Feb 2024 | 371.75 | 371.75 | 371.75 | 371.75 | 371.75 | - |
| 09 Feb 2024 | 377.75 | 378.00 | 371.75 | 371.75 | 371.75 | 5 |
| 08 Feb 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | - |
| 07 Feb 2024 | 379.75 | 379.75 | 374.50 | 374.50 | 374.50 | 5 |
| 06 Feb 2024 | 373.25 | 373.25 | 373.25 | 373.25 | 373.25 | - |
| 05 Feb 2024 | 367.75 | 367.75 | 364.00 | 364.00 | 364.00 | 3 |
| 02 Feb 2024 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | - |
| 01 Feb 2024 | 379.25 | 379.25 | 379.25 | 379.25 | 379.25 | 6 |
| 31 Jan 2024 | 379.25 | 379.25 | 379.25 | 379.25 | 379.25 | - |
| 30 Jan 2024 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | - |
| 29 Jan 2024 | 361.00 | 369.75 | 361.00 | 369.75 | 369.75 | 28 |
| 26 Jan 2024 | 361.25 | 370.75 | 361.00 | 370.75 | 370.75 | 2 |
| 25 Jan 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1 |
| 24 Jan 2024 | 361.00 | 373.50 | 361.00 | 373.50 | 373.50 | 2 |
| 23 Jan 2024 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | - |
| 22 Jan 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| 19 Jan 2024 | 384.75 | 384.75 | 384.75 | 384.75 | 384.75 | 10 |
| 18 Jan 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 17 Jan 2024 | 365.00 | 365.50 | 365.00 | 365.50 | 365.50 | 2 |
| 16 Jan 2024 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - |
| 12 Jan 2024 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | - |
| 11 Jan 2024 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | - |
| 10 Jan 2024 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | 5 |
| 09 Jan 2024 | 383.25 | 383.25 | 383.25 | 383.25 | 383.25 | - |
| 08 Jan 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - |
| 05 Jan 2024 | 370.00 | 370.00 | 364.75 | 364.75 | 364.75 | 4 |
| 04 Jan 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 03 Jan 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| 02 Jan 2024 | 390.25 | 390.25 | 390.25 | 390.25 | 390.25 | - |
| 29 Dec 2023 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | - |
| 28 Dec 2023 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - |
| 27 Dec 2023 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | - |
| 26 Dec 2023 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 22 Dec 2023 | 375.75 | 375.75 | 375.75 | 375.75 | 375.75 | - |
| 21 Dec 2023 | 379.25 | 379.25 | 379.25 | 379.25 | 379.25 | - |
| *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.