Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
- Real Estate
- Weather
Resources
Free Report
| Chicago Board of Trade (CBOT) › Grains and Oilseeds › OATS (ZO) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZO.N13.E | Jul 2013 (E) | 396.00 | 398.50 | 393.25 | 397.75 | +1.25 | +0.32% | set 14:30 |
| ZO.U13.E | Sep 2013 (E) | 392.25 | 392.25 | 386.50 | 388.75 | +1.50 | +0.38% | set 14:30 |
| ZO.Z13.E | Dec 2013 (E) | 384.25 | 388.75 | 383.00 | 387.75 | +2.25 | +0.58% | set 14:30 |
| ZO.H14.E | Mar 2014 (E) | 382 | 382 | 380 | 390 | +2 | +0.51% | set 14:30 |
| ZO.K14.E | May 2014 (E) | 392.25 | 392.25 | 392.25 | 392.25 | +2.00 | +0.51% | set 14:30 |
| ZO.N14.E | Jul 2014 (E) | 438.50 | 428.50 | 401.75 | +2.00 | +0.50% | set 14:30 | |
| ZO.U14.E | Sep 2014 (E) | 361.5 | 361.5 | 361.5 | 361.5 | +2.0 | +0.55% | set 14:30 |
| ZO.Z14.E | Dec 2014 (E) | 365.25 | 350.00 | 353.00 | +2.00 | +0.57% | set 14:30 | |
| ZO.H15.E | Mar 2015 (E) | 353 | 353 | 353 | 353 | +2 | +0.57% | set 14:30 |
| ZO.K15.E | May 2015 (E) | 353 | 353 | 353 | 353 | +2 | +0.57% | set 14:30 |
| ZO.N15.E | Jul 2015 (E) | 353 | 353 | 353 | 353 | +2 | +0.57% | set 14:30 |
| ZO.U15.E | Sep 2015 (E) | 353 | 353 | 353 | 353 | +2 | +0.57% | set 14:30 |
| ZO.N13:K14.E | Jul 2013/May 2014 Spread | 5.50 | 5.50 | 5.50 | 5.50 | -0.75 | -13.64% | set 15:27 |
| ZO.N13:U13.E | Jul 2013/Sep 2013 Spread | 8.00 | 8.25 | 8.00 | 9.00 | -0.25 | -2.86% | set 15:27 |
| ZO.N13:Z13.E | Jul 2013/Dec 2013 Spread | 9.75 | 12.00 | 9.00 | 10.00 | -1.00 | -9.76% | set 15:27 |
| ZO.N13:U15.E | Jul 2013/Sep 2015 Spread | 44.75 | 44.75 | 44.75 | 44.75 | -0.75 | -1.68% | set 15:27 |
| ZO.N13:N15.E | Jul 2013/Jul 2015 Spread | 44.75 | 44.75 | 44.75 | 44.75 | -0.75 | -1.68% | set 15:27 |
| ZO.N13:N14.E | Jul 2013/Jul 2014 Spread | -4.00 | -4.00 | -4.00 | -4.00 | -0.75 | 0.00% | set 15:27 |
| ZO.N13:K15.E | Jul 2013/May 2015 Spread | 44.75 | 44.75 | 44.75 | 44.75 | -0.75 | -1.68% | set 15:27 |
| ZO.N13:H15.E | Jul 2013/Mar 2015 Spread | 44.75 | 44.75 | 44.75 | 44.75 | -0.75 | -1.68% | set 15:27 |
| ZO.N13:H14.E | Jul 2013/Mar 2014 Spread | 7.75 | 7.75 | 7.75 | 7.75 | -0.75 | -9.68% | set 15:27 |
| ZO.N13:Z14.E | Jul 2013/Dec 2014 Spread | 44.75 | 44.75 | 44.75 | 44.75 | -0.75 | -1.68% | set 15:27 |
| ZO.N13:U14.E | Jul 2013/Sep 2014 Spread | 36.25 | 36.25 | 36.25 | 36.25 | -0.75 | -2.07% | set 15:27 |
| ZO.U13:Z14.E | Sep 2013/Dec 2014 Spread | 35.75 | 35.75 | 35.75 | 35.75 | -0.50 | -1.40% | set 15:27 |
| ZO.U13:Z13.E | Sep 2013/Dec 2013 Spread | 1.00 | 2.50 | 1.00 | 1.00 | -0.75 | -75.00% | set 15:27 |
| ZO.U13:U15.E | Sep 2013/Sep 2015 Spread | 35.75 | 35.75 | 35.75 | 35.75 | -0.50 | -1.40% | set 15:27 |
| ZO.U13:U14.E | Sep 2013/Sep 2014 Spread | 27.25 | 27.25 | 27.25 | 27.25 | -0.50 | -1.83% | set 15:27 |
| ZO.U13:N15.E | Sep 2013/Jul 2015 Spread | 35.75 | 35.75 | 35.75 | 35.75 | -0.50 | -1.40% | set 15:27 |
| ZO.U13:N14.E | Sep 2013/Jul 2014 Spread | -13.0 | -13.0 | -13.0 | -13.0 | -0.5 | 0.00% | set 15:27 |
| ZO.U13:K15.E | Sep 2013/May 2015 Spread | 35.75 | 35.75 | 35.75 | 35.75 | -0.50 | -1.40% | set 15:27 |
| ZO.U13:H15.E | Sep 2013/Mar 2015 Spread | 35.75 | 35.75 | 35.75 | 35.75 | -0.50 | -1.40% | set 15:27 |
| ZO.U13:H14.E | Sep 2013/Mar 2014 Spread | 9.50 | 9.25 | -1.25 | -0.50 | 0.00% | set 15:27 | |
| ZO.U13:K14.E | Sep 2013/May 2014 Spread | -3.5 | -3.5 | -3.5 | -3.5 | -0.5 | 0.00% | set 15:27 |
| ZO.Z13:N15.E | Dec 2013/Jul 2015 Spread | 34.75 | 34.75 | 34.75 | 34.75 | +0.25 | +0.72% | set 15:27 |
| ZO.Z13:K14.E | Dec 2013/May 2014 Spread | -4.50 | -4.50 | -4.50 | -4.50 | +0.25 | 0.00% | set 15:27 |
| ZO.Z13:K15.E | Dec 2013/May 2015 Spread | 34.75 | 34.75 | 34.75 | 34.75 | +0.25 | +0.72% | set 15:27 |
| ZO.Z13:U14.E | Dec 2013/Sep 2014 Spread | 26.25 | 26.25 | 26.25 | 26.25 | +0.25 | +0.95% | set 15:27 |
| ZO.Z13:H15.E | Dec 2013/Mar 2015 Spread | 34.75 | 34.75 | 34.75 | 34.75 | +0.25 | +0.72% | set 15:27 |
| ZO.Z13:Z14.E | Dec 2013/Dec 2014 Spread | 34.75 | 34.75 | 34.75 | 34.75 | +0.25 | +0.72% | set 15:27 |
| ZO.Z13:U15.E | Dec 2013/Sep 2015 Spread | 34.75 | 34.75 | 34.75 | 34.75 | +0.25 | +0.72% | set 15:27 |
| ZO.Z13:N14.E | Dec 2013/Jul 2014 Spread | -14.00 | -14.00 | -14.00 | -14.00 | +0.25 | 0.00% | set 15:27 |
| ZO.Z13:H14.E | Dec 2013/Mar 2014 Spread | -2.00 | -0.25 | -2.00 | -2.25 | +0.25 | 0.00% | set 15:27 |
| ZO.H14:N15.E | Mar 2014/Jul 2015 Spread | 37 | 37 | 37 | 37 | 0 | 0.00% | set 15:27 |
| ZO.H14:Z14.E | Mar 2014/Dec 2014 Spread | 37 | 37 | 37 | 37 | 0 | 0.00% | set 15:27 |
| ZO.H14:K15.E | Mar 2014/May 2015 Spread | 37 | 37 | 37 | 37 | 0 | 0.00% | set 15:27 |
| ZO.H14:N14.E | Mar 2014/Jul 2014 Spread | -11.75 | -11.75 | -11.75 | -11.75 | 0.00 | 0.00% | set 15:27 |
| ZO.H14:U15.E | Mar 2014/Sep 2015 Spread | 37 | 37 | 37 | 37 | 0 | 0.00% | set 15:27 |
| ZO.H14:U14.E | Mar 2014/Sep 2014 Spread | 28.5 | 28.5 | 28.5 | 28.5 | 0.0 | 0.00% | set 15:27 |
| ZO.H14:H15.E | Mar 2014/Mar 2015 Spread | 37 | 37 | 37 | 37 | 0 | 0.00% | set 15:27 |
| ZO.H14:K14.E | Mar 2014/May 2014 Spread | -2.25 | -2.25 | -2.25 | -2.25 | 0.00 | 0.00% | set 15:27 |
| ZO.K14:H15.E | May 2014/Mar 2015 Spread | 39.25 | 39.25 | 39.25 | 39.25 | 0.00 | 0.00% | set 15:27 |
| ZO.K14:K15.E | May 2014/May 2015 Spread | 39.25 | 39.25 | 39.25 | 39.25 | 0.00 | 0.00% | set 15:27 |
| ZO.K14:N14.E | May 2014/Jul 2014 Spread | -9.5 | -9.5 | -9.5 | -9.5 | 0.0 | 0.00% | set 15:27 |
| ZO.K14:U14.E | May 2014/Sep 2014 Spread | 30.75 | 30.75 | 30.75 | 30.75 | 0.00 | 0.00% | set 15:27 |
| ZO.K14:U15.E | May 2014/Sep 2015 Spread | 39.25 | 39.25 | 39.25 | 39.25 | 0.00 | 0.00% | set 15:27 |
| ZO.K14:Z14.E | May 2014/Dec 2014 Spread | 39.25 | 39.25 | 39.25 | 39.25 | 0.00 | 0.00% | set 15:27 |
| ZO.K14:N15.E | May 2014/Jul 2015 Spread | 39.25 | 39.25 | 39.25 | 39.25 | 0.00 | 0.00% | set 15:27 |
| ZO.N14:Z14.E | Jul 2014/Dec 2014 Spread | 48.75 | 48.75 | 48.75 | 48.75 | 0.00 | 0.00% | set 15:27 |
| ZO.N14:K15.E | Jul 2014/May 2015 Spread | 48.75 | 48.75 | 48.75 | 48.75 | 0.00 | 0.00% | set 15:27 |
| ZO.N14:H15.E | Jul 2014/Mar 2015 Spread | 48.75 | 48.75 | 48.75 | 48.75 | 0.00 | 0.00% | set 15:27 |
| ZO.N14:U14.E | Jul 2014/Sep 2014 Spread | 40.25 | 40.25 | 40.25 | 40.25 | 0.00 | 0.00% | set 15:27 |
| ZO.N14:U15.E | Jul 2014/Sep 2015 Spread | 48.75 | 48.75 | 48.75 | 48.75 | 0.00 | 0.00% | set 15:27 |
| ZO.N14:N15.E | Jul 2014/Jul 2015 Spread | 48.75 | 48.75 | 48.75 | 48.75 | 0.00 | 0.00% | set 15:27 |
| ZO.U14:U15.E | Sep 2014/Sep 2015 Spread | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 | 0.00% | set 15:27 |
| ZO.U14:N15.E | Sep 2014/Jul 2015 Spread | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 | 0.00% | set 15:27 |
| ZO.U14:H15.E | Sep 2014/Mar 2015 Spread | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 | 0.00% | set 15:27 |
| ZO.U14:K15.E | Sep 2014/May 2015 Spread | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 | 0.00% | set 15:27 |
| ZO.U14:Z14.E | Sep 2014/Dec 2014 Spread | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 | 0.00% | set 15:27 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
