US Soybean Oil Futures

🏛️ 美国 →
51.04
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 51.07 51.41 50.71 51.04 0.0M
2025-09-25 50.68 51.32 50.35 51.10 0.0M
2025-09-24 50.70 51.32 50.23 50.68 0.0M
2025-09-23 50.52 50.79 49.74 50.70 0.0M
2025-09-22 51.28 51.50 50.17 50.48 0.0M
2025-09-19 51.91 52.04 51.29 51.34 0.0M
2025-09-18 52.50 52.61 51.74 51.86 0.0M
2025-09-17 53.79 53.86 52.41 52.46 0.0M
2025-09-16 52.91 54.40 52.86 53.76 0.0M
2025-09-15 52.78 53.61 52.58 52.88 0.0M
2025-09-12 52.00 52.82 51.66 52.50 0.0M
2025-09-11 51.33 51.95 51.29 51.91 0.0M
2025-09-10 50.88 51.36 50.37 51.33 0.0M
2025-09-09 51.79 51.99 50.71 50.81 0.0M
2025-09-08 51.59 52.28 51.33 51.81 0.0M
2025-09-05 52.29 52.51 51.48 51.55 0.0M
2025-09-04 52.26 52.28 51.44 52.23 0.0M
2025-09-03 53.06 53.18 52.12 52.16 0.0M
2025-09-02 52.40 53.20 52.15 52.95 0.0M
2025-08-29 52.73 52.79 51.97 52.42 0.0M
2025-08-28 53.43 53.48 52.50 52.73 0.0M
2025-08-27 53.87 53.99 53.07 53.45 0.0M
2025-08-26 55.09 55.16 53.27 53.76 0.0M
2025-08-25 55.43 55.95 55.06 55.12 0.0M
2025-08-22 53.99 56.17 52.08 55.54 0.0M
2025-08-21 51.69 54.46 51.64 54.08 0.0M
2025-08-20 52.13 52.21 51.60 51.69 0.0M
2025-08-19 53.37 53.51 51.98 52.05 0.0M
2025-08-18 53.44 53.77 52.79 53.54 0.0M
2025-08-15 52.53 53.50 52.00 53.42 0.0M
2025-08-14 53.55 53.59 52.01 52.13 0.1M
2025-08-13 53.06 53.77 52.79 53.44 0.1M
2025-08-12 52.92 53.42 51.90 53.14 0.1M
2025-08-11 52.58 53.59 52.32 53.00 0.1M
2025-08-08 53.55 53.65 52.29 52.53 0.1M
2025-08-07 53.66 53.83 53.22 53.42 0.0M
2025-08-06 53.42 54.12 53.27 53.62 0.1M
2025-08-05 53.99 54.55 53.37 53.42 0.1M
2025-08-04 53.89 54.35 53.52 54.02 0.1M
2025-08-01 54.74 54.99 53.78 53.90 0.1M
2025-07-31 56.09 56.39 54.56 54.74 0.1M
2025-07-30 56.73 57.20 56.00 56.11 0.1M
2025-07-29 55.99 56.93 55.63 56.78 0.1M
2025-07-28 55.75 56.21 55.46 55.99 0.1M
2025-07-25 56.37 56.47 55.71 55.98 0.0M
2025-07-24 55.86 56.38 55.75 56.34 0.0M
2025-07-23 55.47 56.32 55.39 55.86 0.1M
2025-07-22 55.86 55.86 55.04 55.39 0.0M
2025-07-21 55.58 55.85 54.71 55.82 0.1M
2025-07-18 56.18 56.95 55.51 55.59 0.1M
2025-07-17 54.65 56.36 54.58 56.15 0.1M
2025-07-16 54.36 54.91 54.29 54.68 0.0M
2025-07-15 54.00 54.93 53.72 54.40 0.1M
2025-07-14 53.37 54.04 52.85 53.86 0.0M
2025-07-11 53.32 53.96 52.88 53.49 0.0M
2025-07-10 53.55 53.67 52.87 53.28 0.0M
2025-07-09 53.76 53.95 53.01 53.11 0.0M
2025-07-08 53.70 54.18 53.44 53.83 0.0M
2025-07-07 53.92 54.16 53.18 53.70 0.0M
2025-07-03 54.78 55.08 54.26 54.42 0.0M
2025-07-02 53.50 54.87 53.50 54.87 0.0M
2025-07-01 52.43 53.52 52.18 53.47 0.0M
2025-06-30 52.40 53.00 52.22 52.54 0.0M
2025-06-27 52.57 52.87 52.03 52.40 0.0M
2025-06-26 52.28 52.65 51.63 52.60 0.0M
2025-06-25 52.53 53.09 51.90 52.05 0.0M
2025-06-24 52.96 53.20 51.95 52.37 0.0M
2025-06-23 55.00 55.53 53.36 53.49 0.0M
2025-06-20 55.17 56.21 54.67 54.83 0.0M
2025-06-18 55.12 55.61 54.62 55.17 0.0M
2025-06-17 55.44 55.78 54.40 55.14 0.0M
2025-06-16 52.27 55.44 52.27 55.33 0.0M
2025-06-13 47.87 50.94 47.82 50.94 0.0M
2025-06-12 48.27 49.46 47.43 47.94 0.0M
2025-06-11 48.09 48.56 47.80 48.27 0.0M
2025-06-10 47.74 48.35 47.74 48.10 0.0M
2025-06-09 47.84 48.35 47.55 47.74 0.0M
2025-06-06 47.59 48.15 47.42 47.91 0.0M
2025-06-05 47.19 47.50 46.82 47.18 0.0M
2025-06-04 47.07 47.79 46.81 47.15 0.0M
2025-06-03 46.94 47.35 46.23 47.17 0.0M
2025-06-02 47.37 47.60 46.74 46.76 0.0M
2025-05-30 48.40 48.40 47.00 47.40 0.0M
2025-05-29 49.30 49.68 48.15 48.83 0.0M
2025-05-28 49.90 50.16 49.02 49.28 0.0M
2025-05-27 49.72 50.45 49.40 49.95 0.0M
2025-05-23 50.34 50.40 49.34 49.70 0.0M
2025-05-22 49.14 49.76 48.35 49.49 0.0M
2025-05-21 49.73 50.55 49.73 50.14 0.0M
2025-05-20 49.54 49.85 49.08 49.78 0.0M
2025-05-19 49.20 49.90 48.80 49.71 0.0M
2025-05-16 48.86 49.91 47.93 49.19 0.0M
2025-05-15 51.76 51.76 49.31 49.31 0.0M
2025-05-14 51.77 52.69 51.23 52.41 0.0M
2025-05-13 50.18 51.91 49.76 51.62 0.0M
2025-05-12 48.81 50.65 48.81 50.08 0.0M
2025-05-09 48.43 49.02 48.32 48.71 0.0M
2025-05-08 47.57 48.58 47.49 48.54 0.0M
2025-05-07 48.43 49.22 47.45 47.51 0.0M
2025-05-06 48.76 48.87 47.80 48.35 0.0M
2025-05-05 49.03 49.50 48.22 48.69 0.0M
2025-05-02 49.75 49.95 48.76 49.31 0.0M
2025-05-01 48.79 49.89 48.27 49.55 0.0M
2025-04-30 49.30 49.37 48.33 48.76 0.0M
2025-04-29 50.19 50.22 48.87 49.21 0.0M
2025-04-28 49.57 50.39 49.06 50.29 0.0M
2025-04-25 49.85 50.83 49.53 49.67 0.0M
2025-04-24 48.11 49.82 48.07 49.77 0.0M
2025-04-23 48.03 48.35 47.64 48.09 0.0M
2025-04-22 47.99 48.57 47.68 47.87 0.0M
2025-04-21 47.95 48.49 47.71 48.05 0.0M
2025-04-17 47.74 48.35 47.56 48.12 0.0M
2025-04-16 47.62 48.08 46.99 47.85 0.0M
2025-04-15 46.77 48.15 46.38 47.67 0.0M
2025-04-14 47.40 47.52 46.57 46.71 0.0M
2025-04-11 46.29 47.60 46.02 47.45 0.0M
2025-04-10 46.35 46.75 45.74 46.33 0.0M
2025-04-09 45.11 46.43 44.03 46.24 0.0M
2025-04-08 45.07 45.83 44.98 45.04 0.0M
2025-04-07 45.48 46.71 44.74 45.22 0.0M
2025-04-04 47.28 47.44 45.17 46.09 0.0M
2025-04-03 47.43 48.28 46.66 47.44 0.0M
2025-04-02 47.60 48.80 47.42 48.77 0.0M
2025-04-01 45.60 47.79 45.36 47.74 0.0M
2025-03-31 45.67 45.95 45.32 45.48 0.0M
2025-03-28 44.89 45.76 44.60 45.73 0.0M
2025-03-27 43.37 44.92 43.13 44.84 0.0M
2025-03-26 43.05 43.80 42.78 43.40 0.0M
2025-03-25 42.77 43.21 42.44 43.05 0.0M
2025-03-24 42.63 42.84 42.23 42.79 0.0M
2025-03-21 43.18 43.21 42.52 42.65 0.0M
2025-03-20 42.83 43.28 42.18 43.20 0.0M
2025-03-19 42.86 43.06 42.60 42.85 0.0M
2025-03-18 42.33 43.16 42.33 42.87 0.0M
2025-03-17 42.03 42.56 41.97 42.44 0.0M
2025-03-14 42.00 42.20 41.72 42.06 0.0M
2025-03-13 42.25 42.40 41.58 41.76 0.0M
2025-03-12 42.60 42.80 41.74 42.17 0.0M
2025-03-11 42.63 43.19 42.32 42.43 0.0M
2025-03-10 43.89 43.91 42.45 42.74 0.0M
2025-03-07 43.64 44.22 43.20 43.81 0.0M
2025-03-06 43.50 43.96 43.32 43.55 0.0M
2025-03-05 43.46 43.83 42.50 43.38 0.0M
2025-03-04 44.58 44.58 43.03 43.22 0.0M
2025-03-03 44.50 44.96 43.25 43.89 0.0M
2025-02-28 45.68 45.99 44.42 44.47 0.0M
2025-02-27 45.84 46.38 45.46 45.61 0.0M
2025-02-26 46.31 46.45 45.45 45.85 0.0M
2025-02-25 46.86 47.20 46.18 46.33 0.0M
2025-02-24 47.59 47.59 46.51 46.63 0.0M
2025-02-21 47.77 47.91 47.19 47.56 0.0M
2025-02-20 46.99 47.98 46.86 47.91 0.0M
2025-02-19 47.75 48.48 46.73 46.94 0.0M
2025-02-18 46.64 47.81 46.13 47.76 0.0M
2025-02-14 46.67 47.13 46.10 46.58 0.0M
2025-02-13 46.15 46.79 45.62 46.69 0.0M
2025-02-12 46.63 47.03 45.85 46.17 0.0M
2025-02-11 46.41 47.07 45.95 46.69 0.0M
2025-02-10 46.25 46.64 46.07 46.32 0.0M
2025-02-07 46.10 46.76 45.89 46.51 0.0M
2025-02-06 45.65 46.12 45.36 46.07 0.0M
2025-02-05 46.27 46.48 45.46 45.70 0.0M
2025-02-04 46.38 46.63 45.32 46.33 0.0M
2025-02-03 47.06 47.57 46.48 47.00 0.0M
2025-01-31 45.55 47.06 45.32 46.39 0.0M
2025-01-30 45.59 45.61 44.66 45.49 0.0M
2025-01-29 45.58 45.85 45.22 45.46 0.0M
2025-01-28 45.34 46.00 45.09 45.55 0.0M
2025-01-27 45.17 45.43 44.77 45.34 0.0M
2025-01-24 44.99 45.74 44.48 45.53 0.0M
2025-01-23 44.77 45.72 44.50 45.33 0.0M
2025-01-22 46.00 46.02 44.57 44.72 0.0M
2025-01-21 46.00 46.57 45.42 46.00 0.0M
2025-01-17 45.47 46.08 45.36 45.99 0.0M
2025-01-16 46.51 46.51 45.21 45.43 0.0M
2025-01-15 46.31 47.30 46.08 46.53 0.0M
2025-01-14 46.44 47.11 46.09 46.82 0.0M
2025-01-13 46.34 46.67 45.62 46.56 0.0M
2025-01-10 43.35 46.22 43.30 46.05 0.1M
2025-01-09 42.29 43.46 41.72 43.39 0.0M
2025-01-08 41.92 42.65 41.90 42.29 0.0M
2025-01-07 41.04 42.01 40.80 41.95 0.0M
2025-01-06 40.65 41.56 40.56 41.04 0.0M
2025-01-03 41.20 41.30 40.25 40.60 0.0M
2025-01-02 40.98 41.50 40.37 40.86 0.0M