US Soybean Oil Futures

🏛️ 美国 →
50.57
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 50.66 50.99 50.27 50.57 0.0M
2025-09-25 50.20 50.92 49.91 50.66 0.0M
2025-09-24 50.30 50.92 49.78 50.24 0.0M
2025-09-23 50.08 50.38 49.28 50.25 0.0M
2025-09-22 50.97 51.11 49.74 50.07 0.0M
2025-09-19 51.56 51.66 50.91 50.96 0.0M
2025-09-18 52.28 52.29 51.38 51.48 0.0M
2025-09-17 53.56 53.69 52.07 52.13 0.0M
2025-09-16 52.60 54.19 52.53 53.52 0.0M
2025-09-15 52.45 53.29 52.23 52.58 0.0M
2025-09-12 51.58 52.52 51.34 52.17 0.1M
2025-09-11 51.01 51.65 50.98 51.60 0.1M
2025-09-10 50.58 51.05 50.02 51.01 0.1M
2025-09-09 51.54 51.66 50.37 50.48 0.1M
2025-09-08 51.23 51.98 50.98 51.47 0.1M
2025-09-05 51.98 52.20 51.17 51.23 0.1M
2025-09-04 52.01 52.02 51.12 51.93 0.1M
2025-09-03 52.70 52.85 51.80 51.84 0.1M
2025-09-02 52.20 52.84 51.83 52.66 0.1M
2025-08-29 52.39 52.50 51.68 52.14 0.1M
2025-08-28 53.15 53.20 52.20 52.43 0.1M
2025-08-27 53.48 53.73 52.77 53.15 0.1M
2025-08-26 54.85 54.94 53.01 53.48 0.1M
2025-08-25 55.29 55.72 54.81 54.87 0.1M
2025-08-22 53.85 55.98 51.83 55.32 0.2M
2025-08-21 51.44 54.27 51.41 53.87 0.1M
2025-08-20 51.82 51.98 51.35 51.45 0.1M
2025-08-19 52.99 53.33 51.73 51.81 0.1M
2025-08-18 53.25 53.58 52.56 53.32 0.0M
2025-08-15 52.26 53.32 51.77 53.23 0.1M
2025-08-14 53.44 53.44 51.84 51.99 0.0M
2025-08-13 53.00 53.74 52.68 53.30 0.0M
2025-08-12 52.97 53.41 51.88 53.07 0.0M
2025-08-11 52.55 53.57 52.32 52.99 0.0M
2025-08-08 53.63 53.63 52.27 52.53 0.0M
2025-08-07 53.63 53.72 53.15 53.35 0.0M
2025-08-06 53.38 54.06 53.21 53.55 0.0M
2025-08-05 53.92 54.53 53.35 53.41 0.0M
2025-08-04 53.94 54.33 53.50 53.98 0.0M
2025-08-01 54.81 55.05 53.83 53.94 0.0M
2025-07-31 56.11 56.39 54.59 54.80 0.0M
2025-07-30 56.62 57.22 56.01 56.13 0.0M
2025-07-29 55.96 56.95 55.61 56.80 0.0M
2025-07-28 55.79 56.13 55.45 55.96 0.0M
2025-07-25 56.26 56.36 55.61 55.92 0.0M
2025-07-24 55.78 56.25 55.66 56.22 0.0M
2025-07-23 55.44 56.18 55.30 55.74 0.0M
2025-07-22 55.67 55.68 54.93 55.28 0.0M
2025-07-21 55.54 55.75 54.61 55.71 0.0M
2025-07-18 56.03 56.83 55.39 55.48 0.0M
2025-07-17 54.54 56.18 54.47 55.98 0.0M
2025-07-16 54.29 54.79 54.20 54.54 0.0M
2025-07-15 53.72 54.79 53.60 54.29 0.0M
2025-07-14 53.54 54.15 52.95 53.99 0.0M
2025-07-11 53.37 54.03 52.95 53.58 0.0M
2025-07-10 53.56 53.78 52.92 53.35 0.0M
2025-07-09 53.94 54.06 53.12 53.20 0.0M
2025-07-08 53.77 54.30 53.50 53.94 0.0M
2025-07-07 54.11 54.22 53.25 53.80 0.0M
2025-07-03 54.90 55.11 54.30 54.44 0.0M
2025-07-02 53.60 54.92 53.60 54.90 0.0M
2025-07-01 52.56 53.59 52.18 53.50 0.0M
2025-06-30 52.42 53.03 52.21 52.56 0.0M
2025-06-27 52.58 52.91 52.05 52.42 0.0M
2025-06-26 52.23 52.63 51.59 52.58 0.0M
2025-06-25 52.49 53.09 51.84 52.01 0.0M
2025-06-24 52.94 53.16 51.94 52.34 0.0M
2025-06-23 54.99 55.45 53.31 53.44 0.0M
2025-06-20 55.09 56.14 54.58 54.76 0.0M
2025-06-18 55.01 55.60 54.52 55.13 0.0M
2025-06-17 55.57 55.78 54.36 55.12 0.0M
2025-06-16 52.36 55.41 52.36 55.38 0.0M
2025-06-13 48.00 50.91 47.80 50.91 0.0M
2025-06-12 48.30 49.46 47.35 47.91 0.0M
2025-06-11 47.92 48.54 47.75 48.26 0.0M
2025-06-10 47.71 48.32 47.69 48.07 0.0M
2025-06-09 47.80 48.26 47.48 47.69 0.0M
2025-06-06 47.53 48.09 47.33 47.86 0.0M
2025-06-05 47.24 47.44 46.75 47.10 0.0M
2025-06-04 46.96 47.74 46.72 47.11 0.0M
2025-06-03 46.90 47.26 46.08 47.09 0.0M
2025-06-02 47.28 47.54 46.60 46.63 0.0M
2025-05-30 48.18 48.20 46.89 47.31 0.0M
2025-05-29 49.36 49.66 48.09 48.78 0.0M
2025-05-28 49.98 50.22 48.99 49.26 0.0M
2025-05-27 49.66 50.45 49.37 49.92 0.0M
2025-05-23 49.77 50.52 49.28 49.67 0.0M
2025-05-22 49.12 49.73 48.29 49.43 0.0M
2025-05-21 49.76 50.56 49.74 50.12 0.0M
2025-05-20 49.70 49.85 49.05 49.76 0.0M
2025-05-19 49.15 49.90 48.79 49.70 0.0M
2025-05-16 48.90 49.94 47.92 49.19 0.0M
2025-05-15 51.77 51.80 49.41 49.41 0.0M
2025-05-14 51.77 52.72 51.20 52.42 0.0M
2025-05-13 50.00 51.92 49.73 51.60 0.0M
2025-05-12 48.90 50.68 48.89 50.04 0.0M
2025-05-09 48.50 49.03 48.34 48.68 0.0M
2025-05-08 47.55 48.58 47.45 48.54 0.0M
2025-05-07 48.60 49.30 47.44 47.46 0.0M
2025-05-06 48.77 48.94 47.84 48.39 0.0M
2025-05-05 49.05 49.65 48.34 48.77 0.0M
2025-05-02 49.80 50.09 48.84 49.43 0.0M
2025-05-01 48.94 50.09 48.42 49.69 0.0M
2025-04-30 49.31 49.50 48.44 48.92 0.0M
2025-04-29 50.37 50.38 48.93 49.33 0.0M
2025-04-28 49.70 50.56 49.17 50.43 0.0M
2025-04-25 50.04 51.03 49.66 49.79 0.0M
2025-04-24 48.26 50.02 48.21 49.96 0.0M
2025-04-23 48.20 48.51 47.80 48.25 0.0M
2025-04-22 48.17 48.74 47.80 47.98 0.0M
2025-04-21 48.19 48.65 47.88 48.22 0.0M
2025-04-17 47.88 48.49 47.68 48.27 0.0M
2025-04-16 47.89 48.28 47.14 47.97 0.0M
2025-04-15 46.89 48.32 46.51 47.80 0.0M
2025-04-14 47.61 47.71 46.68 46.83 0.0M
2025-04-11 46.40 47.82 46.22 47.66 0.0M
2025-04-10 46.54 46.95 45.90 46.54 0.0M
2025-04-09 45.24 46.68 44.17 46.44 0.0M
2025-04-08 45.20 46.03 45.16 45.22 0.0M
2025-04-07 45.54 46.86 44.83 45.40 0.0M
2025-04-04 47.28 47.57 45.25 46.22 0.0M
2025-04-03 47.67 48.43 46.74 47.55 0.0M
2025-04-02 47.36 48.93 47.36 48.89 0.0M
2025-04-01 45.60 47.87 45.35 47.83 0.0M
2025-03-31 45.69 46.02 45.31 45.48 0.0M
2025-03-28 44.85 45.77 44.58 45.74 0.0M
2025-03-27 43.33 44.95 43.04 44.85 0.0M
2025-03-26 42.99 43.76 42.75 43.33 0.0M
2025-03-25 42.75 43.19 42.42 42.99 0.0M
2025-03-24 42.64 42.84 42.20 42.77 0.0M
2025-03-21 43.20 43.27 42.53 42.64 0.0M
2025-03-20 42.87 43.34 42.18 43.26 0.0M
2025-03-19 43.00 43.15 42.68 42.91 0.0M
2025-03-18 42.49 43.29 42.48 42.98 0.0M
2025-03-17 42.08 42.68 42.05 42.53 0.0M
2025-03-14 41.99 42.21 41.70 42.05 0.0M
2025-03-13 42.24 42.41 41.54 41.74 0.0M
2025-03-12 42.61 42.80 41.71 42.15 0.0M
2025-03-11 42.59 43.22 42.29 42.41 0.0M
2025-03-10 43.93 43.97 42.45 42.73 0.0M
2025-03-07 43.70 44.30 43.24 43.87 0.0M
2025-03-06 43.52 44.03 43.37 43.63 0.0M
2025-03-05 43.47 43.90 42.53 43.43 0.0M
2025-03-04 44.19 44.65 43.04 43.29 0.0M
2025-03-03 44.59 45.03 43.24 43.91 0.0M
2025-02-28 45.67 46.07 44.45 44.51 0.0M
2025-02-27 45.92 46.51 45.51 45.67 0.0M
2025-02-26 46.35 46.53 45.52 45.92 0.0M
2025-02-25 47.06 47.30 46.25 46.40 0.0M
2025-02-24 47.65 47.69 46.57 46.68 0.0M
2025-02-21 47.97 48.05 47.29 47.65 0.0M
2025-02-20 47.18 48.14 46.98 48.05 0.0M
2025-02-19 47.87 48.69 46.88 47.07 0.0M
2025-02-18 46.77 48.00 46.30 47.94 0.0M
2025-02-14 46.84 47.39 46.27 46.76 0.0M
2025-02-13 46.36 47.02 45.80 46.89 0.0M
2025-02-12 46.86 47.22 46.00 46.36 0.0M
2025-02-11 46.60 47.30 46.12 46.85 0.0M
2025-02-10 46.61 46.86 46.21 46.49 0.0M
2025-02-07 46.24 46.96 45.98 46.69 0.0M
2025-02-06 45.83 46.34 45.53 46.22 0.0M
2025-02-05 46.65 46.75 45.62 45.88 0.0M
2025-02-04 46.48 46.92 45.51 46.55 0.0M
2025-02-03 47.45 48.01 46.78 47.24 0.0M
2025-01-31 45.78 47.38 45.53 46.70 0.0M
2025-01-30 45.74 45.90 44.88 45.74 0.0M
2025-01-29 45.87 46.11 45.44 45.72 0.0M
2025-01-28 45.57 46.30 45.29 45.79 0.0M
2025-01-27 45.60 45.69 44.94 45.58 0.0M
2025-01-24 45.23 45.96 44.68 45.78 0.0M
2025-01-23 44.96 45.99 44.70 45.57 0.0M
2025-01-22 46.39 46.39 44.80 44.97 0.0M
2025-01-21 46.30 46.91 45.69 46.33 0.0M
2025-01-17 45.78 46.40 45.62 46.30 0.0M
2025-01-16 46.82 46.82 45.46 45.68 0.0M
2025-01-15 46.58 47.60 46.33 46.84 0.0M
2025-01-14 46.28 46.96 45.90 46.64 0.0M
2025-01-13 46.27 46.54 45.48 46.39 0.0M
2025-01-10 43.16 46.09 43.13 45.92 0.1M
2025-01-09 42.01 43.24 41.44 43.16 0.0M
2025-01-08 41.70 42.37 41.62 42.01 0.0M
2025-01-07 40.75 41.73 40.50 41.66 0.0M
2025-01-06 40.38 41.33 40.28 40.75 0.0M
2025-01-03 40.59 41.06 39.99 40.33 0.0M
2025-01-02 40.72 41.28 40.11 40.61 0.0M