OATS:CFD
Oats Futures
431.30
$
+3.55 (%+0.83)
OATS:CFD: Oats Futures Historical Data
Historical price data, yearly archive and performance analysis for Oats Futures.
Historical Chart
Loading chart...
Average
OPEN 337.2293
CLOSE 338.9052
Low
LOW 278.25
High
HIGH 392.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 336.4 | 337.8 | 332.25 | 333.4 |
| 01/02/2025 | 336.4 | 336.4 | 326.3 | 326.6 |
| 01/03/2025 | 322.25 | 332 | 322 | 322.25 |
| 01/05/2025 | 330.5 | 339.2 | 330.5 | 337.5 |
| 01/06/2025 | 334.75 | 338.5 | 330.2 | 330.7 |
| 01/07/2025 | 332.5 | 338 | 328.5 | 329.2 |
| 01/08/2025 | 325.5 | 328.25 | 320.5 | 323.25 |
| 01/09/2025 | 326.25 | 335.4 | 326.25 | 332.9 |
| 01/10/2025 | 326.25 | 331.75 | 322.5 | 328.5 |
| 01/12/2025 | 335.4 | 350.4 | 334 | 348.8 |
| 01/13/2025 | 352.75 | 352.75 | 352.75 | 352.75 |
| 01/14/2025 | 352.75 | 360 | 347.3 | 354.3 |
| 01/15/2025 | 349.75 | 353.7 | 347.8 | 353 |
| 01/16/2025 | 359.75 | 369.2 | 359.3 | 364.5 |
| 01/17/2025 | 359.75 | 366 | 345.5 | 362.5 |
| 01/20/2025 | 361.5 | 378.1 | 361.5 | 374.4 |
| 01/21/2025 | 374.2 | 377.8 | 367.9 | 368.7 |
| 01/22/2025 | 363.5 | 371.3 | 363.5 | 370.8 |
| 01/23/2025 | 360.75 | 370 | 353.5 | 360.25 |
| 01/24/2025 | 360.75 | 360.75 | 360.25 | 360.25 |
| 01/26/2025 | 351.25 | 356.1 | 349.3 | 354.6 |
| 01/27/2025 | 348.25 | 348.25 | 348.25 | 348.25 |
| 01/28/2025 | 354.2 | 359.5 | 353.5 | 354.7 |
| 01/29/2025 | 354.3 | 360.4 | 350.9 | 356.4 |
| 01/30/2025 | 356.6 | 355.25 | 339.5 | 347.5 |
| 01/31/2025 | 356.6 | 361.6 | 346.5 | 347.5 |
| 02/02/2025 | 355 | 376.7 | 353.7 | 362.1 |
| 02/03/2025 | 358.9 | 363.2 | 352.6 | 361.8 |
| 02/04/2025 | 361.9 | 368.9 | 359.6 | 367.2 |
| 02/05/2025 | 368.3 | 370.4 | 363.1 | 369.2 |
| 02/06/2025 | 368.4 | 363.25 | 348.75 | 350.25 |
| 02/07/2025 | 368.4 | 369.5 | 350.25 | 350.25 |
| 02/09/2025 | 357.1 | 358.5 | 344.2 | 349 |
| 02/10/2025 | 348.9 | 354.3 | 345.1 | 346.6 |
| 02/11/2025 | 343.5 | 352.9 | 339.8 | 340.9 |
| 02/12/2025 | 341.6 | 344.6 | 337 | 337.4 |
| 02/13/2025 | 337.7 | 344 | 333 | 337.5 |
| 02/14/2025 | 337.7 | 347.7 | 337.2 | 337.5 |
| 02/17/2025 | 340.75 | 351.8 | 340.75 | 348 |
| 02/18/2025 | 348.5 | 350.9 | 340.9 | 347.9 |
| 02/19/2025 | 348.2 | 356.5 | 340.75 | 355 |
| 02/20/2025 | 348.2 | 359.5 | 345.25 | 359.25 |
| 02/21/2025 | 348.2 | 364.2 | 351.5 | 359.25 |
| 02/23/2025 | 357.8 | 363.2 | 350.8 | 360.2 |
| 02/24/2025 | 358.1 | 379.5 | 357.7 | 378.2 |
| 02/25/2025 | 378.2 | 380.8 | 369.5 | 371.5 |
| 02/26/2025 | 371.9 | 374.1 | 364.6 | 372.1 |
| 02/27/2025 | 368.5 | 374.1 | 365.7 | 369 |
| 02/28/2025 | 368.5 | 374.1 | 360.25 | 360.25 |
| 03/02/2025 | 370.4 | 371.7 | 359.1 | 364.2 |
| 03/03/2025 | 364.7 | 388.4 | 364.7 | 387.9 |
| 03/04/2025 | 382.5 | 386.3 | 374.4 | 381.1 |
| 03/05/2025 | 380.3 | 384.4 | 371.9 | 377.5 |
| 03/06/2025 | 373.9 | 375.8 | 365.3 | 372.4 |
| 03/09/2025 | 375.8 | 377.4 | 370.1 | 376.2 |
| 03/10/2025 | 375.7 | 377.4 | 368.6 | 370.4 |
| 03/11/2025 | 371.1 | 374 | 366.3 | 367.3 |
| 03/12/2025 | 368.8 | 372.2 | 366.5 | 370.8 |
| 03/13/2025 | 373.3 | 376.3 | 366.5 | 367.5 |
| 03/16/2025 | 370 | 372.6 | 366.8 | 368.2 |
| 03/17/2025 | 368.4 | 370.2 | 365 | 365.7 |
| 03/18/2025 | 366.3 | 374.9 | 365.2 | 371 |
| 03/19/2025 | 371.1 | 377.9 | 370.6 | 376.2 |
| 03/20/2025 | 377.9 | 384.75 | 377 | 380.75 |
| 03/21/2025 | 377.9 | 382.7 | 375.8 | 380.75 |
| 03/23/2025 | 376 | 378 | 372 | 372 |
| 03/24/2025 | 371.5 | 371.6 | 365.6 | 367.2 |
| 03/25/2025 | 367.7 | 368.9 | 356.9 | 362.3 |
| 03/26/2025 | 362.9 | 364.4 | 354.5 | 358.7 |
| 03/27/2025 | 359.8 | 358.25 | 348.5 | 350.25 |
| 03/28/2025 | 359.8 | 360.6 | 349.6 | 350.25 |
| 03/30/2025 | 356.3 | 361 | 345.3 | 346.6 |
| 03/31/2025 | 346.25 | 357.8 | 345.8 | 352.9 |
| 04/01/2025 | 355 | 369.1 | 352.7 | 363.4 |
| 04/02/2025 | 366 | 362.3 | 349.1 | 352.5 |
| 04/03/2025 | 352 | 356.75 | 340 | 342.75 |
| 04/06/2025 | 342.5 | 350.6 | 331.5 | 340.1 |
| 04/07/2025 | 336.75 | 343.1 | 329.9 | 330.75 |
| 04/08/2025 | 330 | 337.7 | 324.4 | 332.4 |
| 04/09/2025 | 330.25 | 340.5 | 330.4 | 340.25 |
| 04/10/2025 | 339.5 | 348.75 | 337.5 | 345.75 |
| 04/13/2025 | 341.1 | 347.6 | 338 | 347 |
| 04/14/2025 | 346.75 | 348.9 | 338 | 341 |
| 04/15/2025 | 342.75 | 349.75 | 337.4 | 349.75 |
| 04/16/2025 | 347.5 | 355.25 | 344.8 | 355 |
| 04/17/2025 | 356.5 | 356.5 | 356.5 | 356.5 |
| 04/20/2025 | 356.5 | 357.25 | 340.4 | 341.9 |
| 04/21/2025 | 342.8 | 357.75 | 340.6 | 357.5 |
| 04/22/2025 | 357.75 | 346 | 340.5 | 342 |
| 04/23/2025 | 355.75 | 352.5 | 341.3 | 351.9 |
| 04/24/2025 | 358.5 | 367.25 | 359.25 | 364.75 |
| 04/27/2025 | 356.1 | 360.7 | 354.1 | 358 |
| 04/28/2025 | 3.69 | 378 | 348 | 358.3 |
| 04/29/2025 | 381.25 | 361.6 | 357.75 | 357.75 |
| 04/30/2025 | 356.25 | 354.4 | 335.9 | 342.3 |
| 05/01/2025 | 361.25 | 361.25 | 361.25 | 361.25 |
| 05/04/2025 | 361.25 | 341.2 | 335.5 | 337.7 |
| 05/05/2025 | 361 | 347.3 | 337.8 | 345.1 |
| 05/06/2025 | 368.75 | 347.5 | 341.8 | 345.4 |
| 05/07/2025 | 345.2 | 345.4 | 341.7 | 344.9 |
| 05/08/2025 | 375 | 375 | 375 | 375 |
| 05/11/2025 | 375 | 351.6 | 339.6 | 340.4 |
| 05/12/2025 | 340.2 | 342.6 | 336.7 | 340.2 |
| 05/13/2025 | 341.4 | 343.6 | 336.2 | 337.4 |
| 05/14/2025 | 336.8 | 340.5 | 335.7 | 340.5 |
| 05/15/2025 | 340 | 343.75 | 337.25 | 342.5 |
| 05/18/2025 | 340.4 | 357.75 | 338.2 | 357.75 |
| 05/19/2025 | 357.25 | 357.25 | 349.3 | 352 |
| 05/20/2025 | 356.5 | 360 | 352.4 | 359.75 |
| 05/21/2025 | 359.5 | 357 | 350.5 | 354.4 |
| 05/22/2025 | 359.25 | 355.3 | 347.6 | 351 |
| 05/26/2025 | 351.1 | 357.4 | 348.9 | 357.1 |
| 05/27/2025 | 360 | 369.75 | 353.8 | 368.25 |
| 05/28/2025 | 370 | 375.5 | 363.9 | 375 |
| 05/29/2025 | 375.5 | 380 | 373 | 378.75 |
| 06/01/2025 | 375.3 | 379.75 | 373.7 | 379.1 |
| 06/02/2025 | 378.4 | 384.8 | 377 | 384.75 |
| 06/03/2025 | 384.75 | 388 | 382.1 | 386.5 |
| 06/04/2025 | 387.75 | 385.3 | 377.5 | 378.25 |
| 06/05/2025 | 378.25 | 382 | 373.9 | 381.4 |
| 06/08/2025 | 380.6 | 386 | 379.25 | 379.25 |
| 06/09/2025 | 380.25 | 379.3 | 369 | 370.75 |
| 06/10/2025 | 370 | 377 | 370.25 | 375.75 |
| 06/11/2025 | 376.25 | 379.8 | 372.1 | 379 |
| 06/12/2025 | 379.75 | 389.5 | 377.5 | 386.5 |
| 06/15/2025 | 384.8 | 388.75 | 372.9 | 375.6 |
| 06/16/2025 | 379.5 | 383.25 | 368.7 | 371 |
| 06/17/2025 | 371 | 371.9 | 358.3 | 363 |
| 06/18/2025 | 363.25 | 363.25 | 363.25 | 363.25 |
| 06/19/2025 | 363.25 | 365.25 | 357.25 | 360.75 |
| 06/22/2025 | 358.5 | 366.75 | 352.9 | 366.75 |
| 06/23/2025 | 366.75 | 362.7 | 344.7 | 345.8 |
| 06/24/2025 | 363.5 | 360 | 340.2 | 345.4 |
| 06/25/2025 | 359.25 | 351.8 | 343.1 | 346.9 |
| 06/26/2025 | 365.25 | 391.25 | 372.75 | 385.25 |
| 06/29/2025 | 357.3 | 373.5 | 354.5 | 371.5 |
| 06/30/2025 | 386.75 | 375.9 | 368 | 373.6 |
| 07/01/2025 | 374.6 | 386.4 | 372 | 383.8 |
| 07/02/2025 | 400.5 | 392.9 | 379.9 | 383.4 |
| 07/06/2025 | 384.3 | 389.2 | 374.7 | 387.3 |
| 07/07/2025 | 382.8 | 386.4 | 374.5 | 378.8 |
| 07/08/2025 | 380.1 | 380.4 | 367 | 372.2 |
| 07/09/2025 | 369.6 | 376.8 | 368 | 375.5 |
| 07/10/2025 | 370.5 | 370.5 | 370.5 | 370.5 |
| 07/13/2025 | 370.5 | 369.9 | 361.8 | 365.4 |
| 07/14/2025 | 365.6 | 369.3 | 362 | 366.6 |
| 07/15/2025 | 366 | 372.3 | 363.7 | 370.2 |
| 07/16/2025 | 372.25 | 372.3 | 365.1 | 366.3 |
| 07/17/2025 | 367.25 | 371.5 | 360.75 | 366.25 |
| 07/20/2025 | 362.6 | 365.1 | 353.7 | 358.3 |
| 07/21/2025 | 359.75 | 359.75 | 348.7 | 351.6 |
| 07/22/2025 | 352.25 | 355.2 | 350 | 351.4 |
| 07/23/2025 | 352.25 | 363.4 | 351.8 | 356.7 |
| 07/24/2025 | 357 | 363.5 | 356.75 | 362 |
| 07/27/2025 | 358.7 | 365.7 | 358.7 | 364.7 |
| 07/28/2025 | 369.75 | 366.3 | 357.9 | 360.8 |
| 07/29/2025 | 369 | 361.1 | 352.6 | 355.8 |
| 07/30/2025 | 357 | 358.6 | 351 | 351.1 |
| 07/31/2025 | 353.25 | 356 | 348.9 | 350.3 |
| 08/03/2025 | 350.1 | 353.3 | 339.1 | 340.25 |
| 08/04/2025 | 339.25 | 341.5 | 329 | 329 |
| 08/05/2025 | 328.75 | 340.9 | 332.2 | 338.4 |
| 08/06/2025 | 332.75 | 346.4 | 338.3 | 338.5 |
| 08/07/2025 | 332 | 337.25 | 331.75 | 333 |
| 08/10/2025 | 341 | 348.7 | 332 | 332 |
| 08/11/2025 | 333.5 | 344.8 | 332.75 | 332.75 |
| 08/12/2025 | 334.25 | 341.3 | 332.9 | 336.7 |
| 08/13/2025 | 333.75 | 337.1 | 331.25 | 331.25 |
| 08/14/2025 | 332 | 336.25 | 331 | 334.5 |
| 08/17/2025 | 337.6 | 343.9 | 337.6 | 339.3 |
| 08/18/2025 | 337 | 340.9 | 329.4 | 330.1 |
| 08/19/2025 | 331 | 332.7 | 328.7 | 330.1 |
| 08/20/2025 | 327 | 331.2 | 327 | 330.3 |
| 08/21/2025 | 323.25 | 323.75 | 317 | 318.25 |
| 08/24/2025 | 327.8 | 330.1 | 324.8 | 325.5 |
| 08/25/2025 | 312 | 329.1 | 325.1 | 327.6 |
| 08/26/2025 | 308.25 | 331.2 | 308.5 | 330.4 |
| 08/27/2025 | 305 | 333.4 | 305 | 330.9 |
| 08/28/2025 | 306.25 | 308.5 | 308.5 | 308.5 |
| 08/31/2025 | 306.25 | 337.4 | 336.4 | 336.6 |
| 09/01/2025 | 336.7 | 339 | 326.1 | 331.2 |
| 09/02/2025 | 303.75 | 331.8 | 327.1 | 329.2 |
| 09/03/2025 | 329 | 329 | 321.4 | 324.4 |
| 09/04/2025 | 297.75 | 297.75 | 297.75 | 297.75 |
| 09/07/2025 | 297.75 | 326.7 | 324 | 325.5 |
| 09/08/2025 | 325.6 | 326.2 | 323 | 323.3 |
| 09/09/2025 | 323.9 | 325.4 | 318.4 | 319.7 |
| 09/10/2025 | 293.5 | 322.2 | 319.3 | 320.3 |
| 09/11/2025 | 294.25 | 294.25 | 294.25 | 294.25 |
| 09/14/2025 | 294.25 | 324.2 | 318.25 | 320.8 |
| 09/15/2025 | 321.4 | 322.9 | 319 | 319 |
| 09/16/2025 | 319 | 323.7 | 319 | 320.75 |
| 09/17/2025 | 321 | 327.3 | 320.5 | 321.75 |
| 09/18/2025 | 321.5 | 323.5 | 320.25 | 321.25 |
| 09/21/2025 | 325.2 | 325.4 | 310.5 | 310.5 |
| 09/22/2025 | 310 | 319 | 307.5 | 313.9 |
| 09/23/2025 | 308.5 | 317.1 | 307.75 | 308.5 |
| 09/24/2025 | 308.75 | 318 | 309.75 | 312.5 |
| 09/25/2025 | 313 | 316 | 306.5 | 309 |
| 09/28/2025 | 315.2 | 318.1 | 308.25 | 308.75 |
| 09/29/2025 | 308.25 | 317.3 | 309.25 | 313.5 |
| 09/30/2025 | 307.5 | 313.6 | 303 | 303 |
| 10/01/2025 | 303.75 | 312.1 | 299 | 299.75 |
| 10/02/2025 | 299.75 | 301.75 | 297 | 299.25 |
| 10/05/2025 | 308.6 | 308.9 | 288.25 | 288.25 |
| 10/06/2025 | 288.75 | 300.3 | 288.25 | 298.2 |
| 10/07/2025 | 287.75 | 299.6 | 285.75 | 288.25 |
| 10/08/2025 | 287.25 | 307.3 | 290 | 295.75 |
| 10/09/2025 | 295.75 | 300 | 292.75 | 297.25 |
| 10/12/2025 | 308.6 | 312.9 | 307.2 | 308 |
| 10/13/2025 | 297.75 | 311.8 | 300.1 | 306.8 |
| 10/14/2025 | 296.25 | 308.6 | 302.4 | 305.1 |
| 10/15/2025 | 293 | 307.7 | 291.25 | 291.25 |
| 10/16/2025 | 291.5 | 297 | 290.75 | 295 |
| 10/19/2025 | 308 | 312.7 | 298 | 300 |
| 10/20/2025 | 299.75 | 314.2 | 301.25 | 312.5 |
| 10/21/2025 | 301.5 | 313.7 | 301.5 | 301.5 |
| 10/22/2025 | 302 | 319.1 | 302.5 | 307.75 |
| 10/23/2025 | 307.5 | 310.75 | 305.75 | 309 |
| 10/26/2025 | 321.2 | 322.6 | 308.2 | 310.5 |
| 10/27/2025 | 297 | 310.9 | 285.3 | 291.25 |
| 10/28/2025 | 291 | 306.4 | 290 | 303.3 |
| 10/29/2025 | 289.5 | 305.6 | 284.25 | 284.25 |
| 10/30/2025 | 283 | 293 | 282.25 | 289.75 |
| 10/31/2025 | 283 | 306.8 | 285.25 | 289.75 |
| 11/02/2025 | 305.3 | 312.8 | 294.75 | 311.2 |
| 11/03/2025 | 310 | 317.2 | 300 | 315 |
| 11/04/2025 | 302 | 316.9 | 313.8 | 315.3 |
| 11/05/2025 | 301 | 316.4 | 294.5 | 294.5 |
| 11/06/2025 | 294.5 | 296.75 | 288.25 | 291.75 |
| 11/09/2025 | 305.6 | 312.6 | 304.3 | 312.2 |
| 11/10/2025 | 298 | 319.8 | 302.5 | 318.2 |
| 11/11/2025 | 305 | 320.4 | 306.75 | 306.75 |
| 11/12/2025 | 306.25 | 322.5 | 305.5 | 311.25 |
| 11/13/2025 | 311.75 | 324.3 | 310 | 316.5 |
| 11/16/2025 | 318.1 | 319.8 | 314.7 | 319.7 |
| 11/17/2025 | 308.5 | 319.5 | 307.75 | 315.9 |
| 11/18/2025 | 309.25 | 318 | 308.5 | 310.25 |
| 11/19/2025 | 311.5 | 315.8 | 305.5 | 305.5 |
| 11/20/2025 | 305.75 | 307.5 | 294.25 | 305.5 |
| 11/23/2025 | 307.7 | 310.7 | 306.2 | 309.6 |
| 11/24/2025 | 301 | 316.1 | 301.5 | 310 |
| 11/25/2025 | 310 | 320 | 308.75 | 315.1 |
| 11/26/2025 | 304 | 304 | 304 | 304 |
| 11/27/2025 | 304 | 318.5 | 286.75 | 294.75 |
| 11/30/2025 | 316.1 | 317.8 | 291.75 | 291.75 |
| 12/01/2025 | 291.75 | 316.3 | 312.7 | 315.4 |
| 12/02/2025 | 292.5 | 318.1 | 313.9 | 318.1 |
| 12/03/2025 | 315.2 | 317.8 | 311 | 315.6 |
| 12/04/2025 | 296.5 | 296.5 | 296.5 | 296.5 |
| 12/07/2025 | 296.5 | 309.9 | 300.5 | 301 |
| 12/08/2025 | 287.5 | 303 | 295.5 | 301.2 |
| 12/09/2025 | 288.75 | 304 | 292.8 | 293.9 |
| 12/10/2025 | 294.1 | 297.3 | 292.4 | 294 |
| 12/11/2025 | 294.1 | 295 | 286.6 | 288.4 |
| 12/14/2025 | 289.9 | 289.9 | 280.75 | 281.5 |
| 12/15/2025 | 281 | 286.1 | 278.25 | 278.25 |
| 12/16/2025 | 277.25 | 289.7 | 280 | 286 |
| 12/17/2025 | 286.75 | 299.2 | 287.9 | 295.75 |
| 12/18/2025 | 297.25 | 299 | 293 | 298 |
| 12/21/2025 | 298.4 | 301.3 | 296 | 296.5 |
| 12/22/2025 | 297.75 | 299.6 | 287.5 | 293.5 |
| 12/23/2025 | 293.5 | 307.3 | 294.5 | 306.5 |
| 12/24/2025 | 304 | 304 | 304 | 304 |
| 12/25/2025 | 304 | 308.25 | 300.25 | 308 |
| 12/28/2025 | 311.6 | 313.6 | 304.4 | 305.75 |
| 12/29/2025 | 305.25 | 309.8 | 304.5 | 305.25 |
| 12/30/2025 | 304.75 | 308.5 | 299 | 303.25 |
| 12/31/2025 | 302.5 | 302.5 | 302.5 | 302.5 |