U.S. markets close in 5 hours 5 minutes

Oat Futures,Dec-2021 (ZO=F)

CBOT - CBOT Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
534.25-8.50 (-1.57%)
A partir del 10:41a.m. EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USX
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 de sep. de 2021542.00545.00529.25534.25534.25355
17 de sep. de 2021550.50556.50540.75542.75542.75687
16 de sep. de 2021543.00564.00540.50551.50551.50687
15 de sep. de 2021516.00540.00516.00539.25539.25590
14 de sep. de 2021497.50506.00497.50506.00506.00547
13 de sep. de 2021502.00503.00492.25492.25492.254
10 de sep. de 2021487.50487.50487.50487.50487.50-
09 de sep. de 2021483.75483.75483.75483.75483.75-
08 de sep. de 2021495.00495.00493.00495.00495.0010
07 de sep. de 2021500.00500.00495.50495.50495.501
03 de sep. de 2021514.00514.00506.50506.50506.502
02 de sep. de 2021506.75506.75506.75506.75506.75-
01 de sep. de 2021501.25501.25501.25501.25501.252
31 de ago. de 2021496.25496.25496.25496.25496.252
30 de ago. de 2021523.25533.25509.25509.25509.2545
27 de ago. de 2021509.75520.25509.75518.00518.0075
26 de ago. de 2021519.00521.75509.25509.25509.2544
25 de ago. de 2021502.75518.00502.75515.75515.7530
24 de ago. de 2021517.75517.75507.00509.00509.0030
23 de ago. de 2021503.25509.50500.50509.50509.5021
20 de ago. de 2021489.75503.50487.75495.00495.0026
19 de ago. de 2021493.75493.75483.75492.25492.2538
18 de ago. de 2021502.25504.00494.25494.25494.2549
17 de ago. de 2021503.50519.75497.25507.50507.5047
16 de ago. de 2021494.25508.75494.25500.00500.00112
13 de ago. de 2021467.25494.25467.25494.25494.2545
12 de ago. de 2021462.25475.00460.25469.25469.2573
11 de ago. de 2021464.00467.00457.50460.50460.5083
10 de ago. de 2021466.25468.50462.00467.25467.2534
09 de ago. de 2021464.25475.00463.00468.75468.7535
06 de ago. de 2021460.00473.50458.50467.25467.2565
05 de ago. de 2021449.25467.50449.25460.50460.5085
04 de ago. de 2021445.50448.50441.00444.00444.0026
03 de ago. de 2021446.50449.00444.25445.00445.0051
02 de ago. de 2021442.75452.75441.00447.00447.00156
30 de jul. de 2021462.00462.00446.25446.75446.75160
29 de jul. de 2021464.25468.25463.75463.75463.75187
28 de jul. de 2021466.50470.50461.50466.25466.2579
27 de jul. de 2021465.00468.50461.50465.75465.7553
26 de jul. de 2021462.00462.25450.25462.00462.00162
23 de jul. de 2021455.00465.25455.00461.50461.5075
22 de jul. de 2021454.25454.50436.00454.50454.50115
21 de jul. de 2021454.00465.00453.50454.75454.75114
20 de jul. de 2021431.75452.00431.75450.75450.7590
19 de jul. de 2021437.25443.00425.50431.75431.7579
16 de jul. de 2021439.75443.00430.50436.00436.00140
15 de jul. de 2021432.75440.00424.00439.50439.50117
14 de jul. de 2021425.25425.25425.25425.25425.25152
13 de jul. de 2021425.25425.25425.25425.25425.253
12 de jul. de 2021409.00409.00409.00409.00409.003
09 de jul. de 2021396.25396.25396.25396.25396.253
08 de jul. de 2021385.75385.75385.75385.75385.753
07 de jul. de 2021381.00381.00381.00381.00381.003
06 de jul. de 2021378.25378.25378.25378.25378.253
02 de jul. de 2021394.50394.50394.50394.50394.503
01 de jul. de 2021393.50393.50393.50393.50393.5021
30 de jun. de 2021384.75385.50372.00384.00384.0012
29 de jun. de 2021385.00389.50374.00377.25377.25113
28 de jun. de 2021377.75388.75377.75385.25385.25370
25 de jun. de 2021375.75383.00373.25377.50377.50191
24 de jun. de 2021365.50378.75356.25376.50376.50284
23 de jun. de 2021361.00366.50358.50365.50365.50363
22 de jun. de 2021366.00370.50357.25360.25360.25236
21 de jun. de 2021369.50370.00360.25363.50363.50225
18 de jun. de 2021366.00374.00365.75370.00370.00201
17 de jun. de 2021378.00379.50365.00365.75365.75421
16 de jun. de 2021367.25379.50365.75375.25375.25345
15 de jun. de 2021368.50369.75355.50365.50365.50429
14 de jun. de 2021384.50384.50365.25368.75368.75876
11 de jun. de 2021388.25395.00380.00381.25381.25341
10 de jun. de 2021397.00398.00387.75388.25388.25276
09 de jun. de 2021408.00408.00393.75396.00396.00377
08 de jun. de 2021402.00409.25399.25408.00408.00279
07 de jun. de 2021395.25408.00391.75402.25402.25872
04 de jun. de 2021378.25398.75377.25394.75394.75807
03 de jun. de 2021385.75388.00374.75380.00380.00285
02 de jun. de 2021383.25387.00377.75384.00384.00431
01 de jun. de 2021379.25388.75376.25384.75384.75481
28 de may. de 2021374.00380.00371.25377.50377.50316
27 de may. de 2021365.00377.75363.00372.75372.75265
26 de may. de 2021361.00367.25358.25364.75364.75513
25 de may. de 2021362.50364.25355.00360.75360.75330
24 de may. de 2021358.50365.25354.25357.25357.25246
21 de may. de 2021356.50358.50354.25356.00356.00191
20 de may. de 2021353.50363.75351.25358.25358.25548
19 de may. de 2021360.00360.00350.50353.75353.75378
18 de may. de 2021366.00366.00354.00356.50356.50420
17 de may. de 2021368.50375.75357.50360.50360.50480
14 de may. de 2021363.75363.75363.75363.75363.75715
13 de may. de 2021363.75363.75363.75363.75363.751
12 de may. de 2021380.75380.75380.75380.75380.751
11 de may. de 2021403.75403.75400.25400.25400.251
10 de may. de 2021403.00403.00403.00403.00403.00-
07 de may. de 2021405.50405.50405.50405.50405.50-
06 de may. de 2021409.25409.25409.25409.25409.25-
05 de may. de 2021406.25406.75406.25406.75406.751
04 de may. de 2021401.50401.50401.50401.50401.50-
03 de may. de 2021399.25399.25399.25399.25399.251
30 de abr. de 2021393.75401.00393.75401.00401.001
29 de abr. de 2021396.50399.75392.50396.25396.2555
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...