US Soybean Oil Futures

🏛️ 美国 →
50.19
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 50.27 50.62 49.89 50.19 0.1M
2025-09-25 49.75 50.54 49.50 50.27 0.1M
2025-09-24 49.88 50.55 49.40 49.84 0.1M
2025-09-23 49.69 50.02 48.89 49.88 0.1M
2025-09-22 50.62 50.77 49.36 49.69 0.1M
2025-09-19 51.17 51.34 50.56 50.62 0.1M
2025-09-18 51.83 51.97 51.02 51.13 0.1M
2025-09-17 53.20 53.39 51.73 51.78 0.1M
2025-09-16 52.28 53.88 52.20 53.20 0.1M
2025-09-15 52.06 52.97 51.87 52.26 0.1M
2025-09-12 51.16 52.00 50.85 51.67 0.0M
2025-09-11 50.42 51.12 50.42 51.08 0.0M
2025-09-10 50.02 50.51 49.44 50.47 0.0M
2025-09-09 51.06 51.17 49.80 49.93 0.0M
2025-09-08 50.81 51.54 50.50 50.98 0.0M
2025-09-05 51.60 51.77 50.75 50.81 0.0M
2025-09-04 51.60 51.64 50.73 51.51 0.0M
2025-09-03 52.27 52.35 51.38 51.44 0.0M
2025-09-02 51.67 52.37 51.38 52.26 0.0M
2025-08-29 51.96 52.04 51.23 51.70 0.0M
2025-08-28 52.72 52.80 51.75 51.95 0.0M
2025-08-27 53.01 53.27 52.34 52.72 0.0M
2025-08-26 54.50 54.54 52.61 53.03 0.0M
2025-08-25 54.87 55.33 54.41 54.50 0.0M
2025-08-22 53.60 55.67 51.50 54.94 0.1M
2025-08-21 51.18 53.94 51.15 53.60 0.0M
2025-08-20 51.77 51.78 51.12 51.18 0.0M
2025-08-19 52.95 53.17 51.59 51.65 0.0M
2025-08-18 53.16 53.45 52.47 53.20 0.0M
2025-08-15 52.09 53.20 51.62 53.12 0.0M
2025-08-14 53.45 53.50 51.83 51.99 0.0M
2025-08-13 53.16 53.94 52.77 53.39 0.0M
2025-08-12 53.15 53.58 52.05 53.24 0.0M
2025-08-11 52.80 53.79 52.50 53.19 0.0M
2025-08-08 53.83 53.83 52.41 52.71 0.0M
2025-08-07 53.79 53.88 53.27 53.50 0.0M
2025-08-06 53.72 54.38 53.52 53.72 0.0M
2025-08-05 54.35 54.94 53.71 53.77 0.0M
2025-08-04 54.45 54.75 53.90 54.40 0.0M
2025-08-01 55.27 55.49 54.23 54.48 0.0M
2025-07-31 56.54 56.78 55.02 55.27 0.0M
2025-07-30 57.21 57.64 56.40 56.53 0.1M
2025-07-29 56.27 57.35 55.94 57.20 0.0M
2025-07-28 56.10 56.47 55.80 56.27 0.0M
2025-07-25 56.59 56.60 55.85 56.25 0.0M
2025-07-24 56.08 56.49 55.84 56.47 0.0M
2025-07-23 55.50 56.33 55.45 55.94 0.0M
2025-07-22 55.85 55.89 55.05 55.45 0.0M
2025-07-21 55.71 55.93 54.79 55.88 0.0M
2025-07-18 56.10 56.99 55.52 55.64 0.0M
2025-07-17 54.62 56.29 54.55 56.06 0.0M
2025-07-16 54.42 54.91 54.31 54.64 0.0M
2025-07-15 53.86 54.95 53.77 54.42 0.0M
2025-07-14 53.65 54.30 53.11 54.17 0.0M
2025-07-11 53.52 54.19 53.10 53.75 0.0M
2025-07-10 53.69 53.90 53.04 53.49 0.0M
2025-07-09 54.11 54.21 53.24 53.29 0.0M
2025-07-08 53.90 54.44 53.59 54.11 0.0M
2025-07-07 54.46 54.46 53.39 53.94 0.0M
2025-07-03 54.97 55.20 54.40 54.55 0.0M
2025-07-02 53.95 55.05 53.78 55.02 0.0M
2025-07-01 52.65 53.73 52.27 53.66 0.0M
2025-06-30 52.65 53.12 52.21 52.65 0.0M
2025-06-27 52.56 52.94 52.10 52.48 0.0M
2025-06-26 52.10 52.63 51.51 52.56 0.1M
2025-06-25 52.33 53.04 51.75 51.94 0.1M
2025-06-24 52.90 53.05 51.84 52.25 0.1M
2025-06-23 54.81 55.29 53.18 53.35 0.1M
2025-06-20 54.96 55.98 54.39 54.60 0.0M
2025-06-18 54.98 55.46 54.43 54.96 0.0M
2025-06-17 55.50 55.67 54.21 54.98 0.0M
2025-06-16 52.40 55.31 52.39 55.30 0.1M
2025-06-13 47.85 50.81 47.70 50.81 0.1M
2025-06-12 48.24 49.38 47.21 47.81 0.0M
2025-06-11 47.87 48.44 47.64 48.19 0.0M
2025-06-10 47.62 48.21 47.57 47.96 0.0M
2025-06-09 47.63 48.12 47.30 47.57 0.0M
2025-06-06 47.33 47.93 47.16 47.71 0.0M
2025-06-05 47.06 47.29 46.56 46.89 0.0M
2025-06-04 46.89 47.62 46.60 47.00 0.0M
2025-06-03 46.70 47.11 45.91 46.96 0.0M
2025-06-02 47.11 47.37 46.42 46.45 0.0M
2025-05-30 47.99 48.02 46.67 47.11 0.0M
2025-05-29 49.20 49.58 47.93 48.60 0.0M
2025-05-28 49.82 50.08 48.83 49.13 0.0M
2025-05-27 49.55 50.36 49.20 49.79 0.0M
2025-05-23 50.25 50.48 49.16 49.55 0.0M
2025-05-22 49.02 49.62 48.15 49.30 0.0M
2025-05-21 50.04 50.47 49.67 50.02 0.0M
2025-05-20 49.63 49.76 48.94 49.67 0.0M
2025-05-19 49.07 49.85 48.70 49.61 0.0M
2025-05-16 48.79 49.91 47.82 49.11 0.0M
2025-05-15 51.86 51.86 49.42 49.42 0.0M
2025-05-14 51.62 52.62 51.08 52.32 0.1M
2025-05-13 49.92 51.84 49.59 51.48 0.1M
2025-05-12 48.79 50.63 48.78 49.92 0.1M
2025-05-09 48.45 48.94 48.26 48.57 0.1M
2025-05-08 47.41 48.50 47.30 48.45 0.1M
2025-05-07 48.50 49.27 47.29 47.33 0.1M
2025-05-06 48.73 48.90 47.76 48.35 0.1M
2025-05-05 49.00 49.67 48.30 48.73 0.1M
2025-05-02 49.85 50.13 48.79 49.43 0.1M
2025-05-01 48.99 50.16 48.45 49.70 0.1M
2025-04-30 49.50 49.50 48.43 48.97 0.1M
2025-04-29 50.40 50.40 48.86 49.33 0.1M
2025-04-28 49.72 50.63 49.18 50.46 0.1M
2025-04-25 50.11 51.13 49.66 49.81 0.1M
2025-04-24 48.47 50.13 48.31 50.07 0.1M
2025-04-23 48.29 48.64 47.86 48.34 0.1M
2025-04-22 48.27 48.84 47.83 48.03 0.1M
2025-04-21 48.26 48.77 47.95 48.31 0.1M
2025-04-17 47.93 48.53 47.70 48.34 0.1M
2025-04-16 47.86 48.34 47.19 48.00 0.1M
2025-04-15 46.85 48.41 46.50 47.84 0.1M
2025-04-14 47.80 47.87 46.71 46.85 0.1M
2025-04-11 46.54 48.04 46.34 47.84 0.1M
2025-04-10 46.70 47.15 46.03 46.72 0.1M
2025-04-09 45.38 46.86 44.25 46.60 0.1M
2025-04-08 45.44 46.19 45.23 45.36 0.1M
2025-04-07 45.56 46.96 44.81 45.51 0.1M
2025-04-04 47.33 47.65 45.20 46.27 0.1M
2025-04-03 47.85 48.53 46.71 47.58 0.1M
2025-04-02 47.58 49.01 47.56 48.96 0.1M
2025-04-01 45.54 47.90 45.26 47.85 0.1M
2025-03-31 45.64 45.93 45.22 45.39 0.0M
2025-03-28 44.82 45.72 44.45 45.68 0.1M
2025-03-27 43.22 44.89 42.88 44.75 0.1M
2025-03-26 42.84 43.64 42.62 43.18 0.0M
2025-03-25 42.63 43.09 42.30 42.85 0.0M
2025-03-24 42.51 42.72 42.06 42.67 0.0M
2025-03-21 43.15 43.22 42.43 42.53 0.0M
2025-03-20 42.85 43.28 42.08 43.20 0.0M
2025-03-19 43.00 43.14 42.62 42.85 0.0M
2025-03-18 42.50 43.30 42.44 42.98 0.0M
2025-03-17 42.08 42.69 42.02 42.52 0.0M
2025-03-14 41.48 41.77 41.25 41.59 0.1M
2025-03-13 41.75 41.96 41.08 41.28 0.1M
2025-03-12 42.11 42.14 41.22 41.68 0.1M
2025-03-11 42.11 42.78 41.80 41.93 0.1M
2025-03-10 43.52 43.55 41.98 42.26 0.1M
2025-03-07 43.23 43.88 42.77 43.42 0.1M
2025-03-06 43.12 43.59 42.91 43.17 0.1M
2025-03-05 43.01 43.47 42.03 42.99 0.1M
2025-03-04 43.76 44.20 42.57 42.84 0.1M
2025-03-03 44.20 44.64 42.77 43.49 0.1M
2025-02-28 45.37 45.73 44.05 44.12 0.1M
2025-02-27 45.59 46.23 45.20 45.35 0.1M
2025-02-26 45.98 46.19 45.15 45.59 0.1M
2025-02-25 46.56 46.96 45.88 46.05 0.1M
2025-02-24 47.33 47.38 46.18 46.30 0.1M
2025-02-21 47.72 47.79 46.98 47.34 0.1M
2025-02-20 46.90 47.87 46.70 47.79 0.1M
2025-02-19 47.59 48.55 46.60 46.80 0.1M
2025-02-18 46.53 47.80 46.04 47.74 0.1M
2025-02-14 46.62 47.20 46.03 46.52 0.0M
2025-02-13 46.14 46.83 45.53 46.68 0.1M
2025-02-12 46.61 47.00 45.71 46.13 0.1M
2025-02-11 46.36 47.08 45.87 46.61 0.1M
2025-02-10 46.47 46.65 46.00 46.26 0.1M
2025-02-07 45.91 46.75 45.69 46.48 0.1M
2025-02-06 45.60 46.04 45.24 45.93 0.0M
2025-02-05 46.36 46.48 45.31 45.60 0.0M
2025-02-04 46.19 46.68 45.18 46.27 0.0M
2025-02-03 47.30 47.90 46.52 46.97 0.1M
2025-01-31 45.46 47.22 45.26 46.52 0.1M
2025-01-30 45.46 45.66 44.60 45.45 0.0M
2025-01-29 45.64 45.88 45.18 45.46 0.0M
2025-01-28 45.38 46.14 45.08 45.57 0.0M
2025-01-27 45.52 45.52 44.73 45.38 0.0M
2025-01-24 45.06 45.82 44.52 45.61 0.0M
2025-01-23 44.85 45.85 44.50 45.42 0.0M
2025-01-22 46.17 46.22 44.63 44.81 0.0M
2025-01-21 46.17 46.78 45.47 46.16 0.1M
2025-01-17 45.54 46.23 45.40 46.12 0.0M
2025-01-16 46.64 46.65 45.27 45.47 0.0M
2025-01-15 46.56 47.48 46.15 46.67 0.0M
2025-01-14 45.90 46.55 45.50 46.22 0.1M
2025-01-13 46.01 46.22 45.09 45.99 0.1M
2025-01-10 42.85 45.76 42.76 45.58 0.2M
2025-01-09 41.60 42.85 41.01 42.76 0.1M
2025-01-08 41.26 41.97 41.22 41.59 0.1M
2025-01-07 40.33 41.32 40.05 41.25 0.1M
2025-01-06 39.99 40.98 39.87 40.33 0.1M
2025-01-03 40.26 40.69 39.56 39.93 0.1M
2025-01-02 40.40 40.96 39.76 40.27 0.1M