US Soybean Oil Futures

🏛️ 美国 →
49.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 49.79 50.07 49.37 49.60 0.0M
2025-09-25 49.29 49.99 48.97 49.74 0.0M
2025-09-24 49.35 50.01 48.87 49.29 0.0M
2025-09-23 49.25 49.46 48.36 49.35 0.0M
2025-09-22 50.00 50.18 48.77 49.17 0.0M
2025-09-19 50.54 50.76 49.97 50.03 0.0M
2025-09-18 51.24 51.44 50.47 50.57 0.0M
2025-09-17 52.69 52.88 51.19 51.24 0.0M
2025-09-16 51.79 53.37 51.70 52.69 0.0M
2025-09-15 51.67 52.44 51.35 51.76 0.0M
2025-09-12 51.38 51.38 51.38 51.38 0.0M
2025-09-11 50.82 50.82 50.82 50.82 0.0M
2025-09-10 49.76 49.76 49.76 50.22 0.0M
2025-09-09 50.50 50.50 50.25 49.70 0.0M
2025-09-08 50.73 50.73 50.73 50.73 0.0M
2025-09-05 50.60 50.60 50.60 50.56 0.0M
2025-09-04 51.00 51.00 50.86 51.23 0.0M
2025-09-03 51.75 51.75 51.22 51.16 0.0M
2025-09-02 51.70 52.06 51.25 51.97 0.0M
2025-08-29 51.40 51.45 51.14 51.47 0.0M
2025-08-28 52.63 52.63 51.56 51.75 0.0M
2025-08-27 52.77 53.00 52.11 52.47 0.0M
2025-08-26 54.31 54.34 52.38 52.76 0.0M
2025-08-25 54.84 55.14 54.24 54.31 0.0M
2025-08-22 53.64 55.60 51.41 54.84 0.1M
2025-08-21 51.20 53.92 51.14 53.64 0.0M
2025-08-20 51.80 51.82 51.15 51.20 0.0M
2025-08-19 53.24 53.27 51.59 51.68 0.0M
2025-08-18 53.22 53.52 52.50 53.27 0.0M
2025-08-15 52.09 53.25 51.62 53.18 0.0M
2025-08-14 51.99 51.99 51.99 51.99 0.0M
2025-08-13 52.58 52.85 52.58 53.35 0.0M
2025-08-12 52.50 52.72 52.17 53.30 0.0M
2025-08-11 53.08 53.47 53.08 53.29 0.0M
2025-08-08 53.35 53.35 53.00 52.76 0.0M
2025-08-07 53.67 53.70 53.67 53.54 0.0M
2025-08-06 54.12 54.15 54.03 53.79 0.0M
2025-08-05 54.88 55.03 53.75 53.84 0.0M
2025-08-04 54.72 54.72 54.20 54.50 0.0M
2025-08-01 55.45 55.47 54.42 54.72 0.0M
2025-07-31 56.83 56.95 55.33 55.58 0.0M
2025-07-30 57.65 58.00 56.38 56.50 0.0M
2025-07-29 56.55 57.73 56.23 57.54 0.0M
2025-07-28 56.32 56.72 56.04 56.55 0.0M
2025-07-25 56.67 56.78 56.05 56.49 0.0M
2025-07-24 56.28 56.70 56.02 56.67 0.0M
2025-07-23 55.69 56.50 55.63 56.14 0.0M
2025-07-22 56.05 56.07 55.24 55.63 0.0M
2025-07-21 55.94 56.12 55.00 56.07 0.0M
2025-07-18 56.31 57.17 55.69 55.82 0.0M
2025-07-17 54.80 56.43 54.72 56.22 0.0M
2025-07-16 54.60 55.06 54.45 54.82 0.0M
2025-07-15 54.12 55.09 53.94 54.56 0.0M
2025-07-14 54.41 54.41 54.41 54.41 0.0M
2025-07-11 54.10 54.71 54.10 54.41 0.0M
2025-07-10 53.55 53.56 53.20 53.67 0.0M
2025-07-09 54.20 54.20 53.44 53.35 0.0M
2025-07-08 54.00 54.10 53.80 54.11 0.0M
2025-07-07 54.41 54.41 53.56 54.07 0.0M
2025-07-03 54.80 55.06 54.60 54.70 0.0M
2025-07-02 54.17 55.08 54.11 55.06 0.0M
2025-07-01 52.34 53.69 52.34 53.76 0.0M
2025-06-30 52.72 53.17 52.34 52.51 0.0M
2025-06-27 52.61 52.90 52.12 52.45 0.0M
2025-06-26 52.00 52.59 51.40 52.52 0.0M
2025-06-25 52.30 52.93 51.64 51.82 0.0M
2025-06-24 52.75 52.93 51.77 52.17 0.1M
2025-06-23 54.60 55.14 53.06 53.24 0.1M
2025-06-20 54.74 55.81 54.24 54.47 0.1M
2025-06-18 54.79 55.29 54.26 54.77 0.1M
2025-06-17 55.49 55.51 54.02 54.79 0.1M
2025-06-16 52.18 55.11 52.18 55.11 0.1M
2025-06-13 47.61 50.61 47.46 50.61 0.1M
2025-06-12 48.04 49.22 47.00 47.61 0.1M
2025-06-11 47.75 48.27 47.47 48.02 0.1M
2025-06-10 47.40 48.05 47.38 47.79 0.1M
2025-06-09 47.45 47.91 47.08 47.38 0.1M
2025-06-06 47.15 47.72 46.91 47.50 0.1M
2025-06-05 46.82 47.07 46.33 46.65 0.1M
2025-06-04 46.76 47.42 46.43 46.81 0.1M
2025-06-03 46.55 46.96 45.74 46.81 0.1M
2025-06-02 46.89 47.17 46.23 46.28 0.1M
2025-05-30 47.75 47.81 46.43 46.89 0.1M
2025-05-29 49.06 49.39 47.71 48.39 0.1M
2025-05-28 49.57 49.85 48.61 48.93 0.1M
2025-05-27 49.35 50.18 49.00 49.57 0.1M
2025-05-23 50.29 50.30 48.96 49.35 0.1M
2025-05-22 48.83 49.43 47.95 49.11 0.1M
2025-05-21 49.50 50.30 49.50 49.83 0.1M
2025-05-20 49.42 49.59 48.75 49.50 0.1M
2025-05-19 48.89 49.69 48.50 49.44 0.1M
2025-05-16 48.59 49.76 47.63 48.93 0.1M
2025-05-15 51.70 51.70 49.32 49.32 0.1M
2025-05-14 51.62 51.62 51.62 51.62 0.0M
2025-05-13 50.06 51.27 50.06 51.10 0.0M
2025-05-12 49.18 49.49 49.18 49.49 0.0M
2025-05-09 48.33 48.54 48.33 48.15 0.0M
2025-05-08 47.48 47.48 47.48 48.03 0.0M
2025-05-07 48.24 48.37 47.00 46.95 0.0M
2025-05-06 48.47 48.47 47.63 47.98 0.0M
2025-05-05 48.55 49.05 48.00 48.37 0.0M
2025-05-02 49.38 49.38 48.48 49.08 0.0M
2025-05-01 48.50 49.55 48.25 49.36 0.0M
2025-04-30 48.99 48.99 48.06 48.58 0.0M
2025-04-29 49.85 49.86 48.38 48.85 0.0M
2025-04-28 49.27 50.09 48.67 49.91 0.0M
2025-04-25 49.65 50.70 49.14 49.28 0.0M
2025-04-24 47.91 49.73 47.90 49.65 0.0M
2025-04-23 47.80 48.20 47.41 47.91 0.0M
2025-04-22 47.81 48.37 47.34 47.58 0.0M
2025-04-21 47.86 48.28 47.47 47.82 0.0M
2025-04-17 47.40 47.99 47.21 47.87 0.0M
2025-04-16 47.43 47.80 46.66 47.48 0.0M
2025-04-15 46.36 47.90 46.00 47.33 0.1M
2025-04-14 47.35 47.39 46.19 46.32 0.1M
2025-04-11 46.29 47.59 45.92 47.35 0.1M
2025-04-10 46.29 46.74 45.61 46.32 0.1M
2025-04-09 44.93 46.47 43.83 46.19 0.1M
2025-04-08 45.08 45.81 44.80 44.94 0.1M
2025-04-07 45.10 46.54 44.35 45.15 0.1M
2025-04-04 46.80 47.11 44.63 45.84 0.1M
2025-04-03 47.25 48.04 46.16 47.06 0.1M
2025-04-02 47.17 48.54 47.14 48.50 0.1M
2025-04-01 45.00 47.49 44.75 47.44 0.1M
2025-03-31 45.06 45.43 44.67 44.89 0.1M
2025-03-28 44.34 45.21 43.91 45.16 0.1M
2025-03-27 42.64 44.40 42.34 44.27 0.1M
2025-03-26 42.28 43.11 42.15 42.64 0.1M
2025-03-25 42.12 42.58 41.79 42.30 0.1M
2025-03-24 42.01 42.20 41.50 42.15 0.1M
2025-03-21 42.60 42.74 41.91 42.01 0.1M
2025-03-20 42.41 42.80 41.57 42.71 0.1M
2025-03-19 42.55 42.71 42.11 42.36 0.1M
2025-03-18 42.09 42.88 42.01 42.54 0.1M
2025-03-17 41.60 42.26 41.56 42.10 0.1M
2025-03-14 41.00 41.00 41.00 41.00 0.0M
2025-03-13 41.08 41.42 41.08 40.78 0.0M
2025-03-12 41.40 41.40 41.40 41.18 0.0M
2025-03-11 41.48 42.22 41.47 41.43 0.0M
2025-03-10 42.40 42.48 41.56 41.71 0.0M
2025-03-07 42.94 43.16 42.75 42.87 0.0M
2025-03-06 42.96 43.01 42.41 42.60 0.0M
2025-03-05 42.67 42.68 41.63 42.44 0.0M
2025-03-04 43.15 43.24 42.09 42.27 0.0M
2025-03-03 43.58 43.98 42.20 42.90 0.0M
2025-02-28 44.87 45.00 43.50 43.53 0.0M
2025-02-27 44.95 45.65 44.58 44.75 0.0M
2025-02-26 45.37 45.56 44.54 44.97 0.0M
2025-02-25 45.78 46.37 45.26 45.44 0.0M
2025-02-24 46.80 46.84 45.63 45.70 0.0M
2025-02-21 47.24 47.26 46.49 46.81 0.0M
2025-02-20 46.40 47.34 46.21 47.26 0.0M
2025-02-19 47.20 48.09 46.10 46.30 0.1M
2025-02-18 46.10 47.39 45.58 47.30 0.1M
2025-02-14 46.20 46.77 45.54 46.07 0.1M
2025-02-13 45.66 46.38 45.03 46.25 0.1M
2025-02-12 46.15 46.52 45.22 45.66 0.1M
2025-02-11 45.82 46.60 45.33 46.13 0.1M
2025-02-10 45.94 46.12 45.45 45.73 0.1M
2025-02-07 45.40 46.24 45.15 45.98 0.1M
2025-02-06 45.08 45.53 44.72 45.40 0.1M
2025-02-05 45.79 45.99 44.77 45.09 0.1M
2025-02-04 45.72 46.22 44.64 45.76 0.1M
2025-02-03 47.01 47.54 46.15 46.51 0.1M
2025-01-31 45.09 46.81 44.78 46.11 0.1M
2025-01-30 45.00 45.17 44.10 44.98 0.1M
2025-01-29 45.13 45.41 44.70 44.97 0.1M
2025-01-28 45.00 45.79 44.64 45.13 0.1M
2025-01-27 45.09 45.14 44.33 45.00 0.1M
2025-01-24 44.69 45.44 44.13 45.22 0.1M
2025-01-23 44.42 45.50 44.08 45.04 0.1M
2025-01-22 45.84 45.84 44.21 44.42 0.1M
2025-01-21 45.70 46.31 45.02 45.77 0.1M
2025-01-17 45.24 45.80 44.95 45.69 0.1M
2025-01-16 46.25 46.27 44.85 45.03 0.1M
2025-01-15 46.06 47.10 45.72 46.27 0.1M
2025-01-14 45.73 45.73 45.73 45.73 0.0M
2025-01-13 45.66 45.66 45.37 45.47 0.0M
2025-01-10 42.70 45.18 42.70 45.05 0.0M
2025-01-09 40.84 41.99 40.84 42.28 0.0M
2025-01-08 41.03 41.31 40.81 41.11 0.0M
2025-01-07 39.65 40.75 39.65 40.72 0.0M
2025-01-06 39.92 40.07 39.73 39.76 0.0M
2025-01-03 39.82 39.82 39.17 39.40 0.0M
2025-01-02 39.85 40.23 39.30 39.72 0.0M