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
2022-12-30 64.93 65.64 63.20 63.56 0.0M
2022-12-29 63.76 65.15 63.38 64.92 0.0M
2022-12-28 64.74 65.19 63.22 63.69 0.0M
2022-12-27 63.82 65.40 63.57 64.85 0.0M
2022-12-23 62.50 63.65 62.47 63.06 0.0M
2022-12-22 63.10 63.23 62.15 62.42 0.0M
2022-12-21 63.20 64.08 62.58 63.13 0.0M
2022-12-20 62.15 63.64 61.46 63.21 0.0M
2022-12-19 61.13 62.34 60.93 62.12 0.0M
2022-12-16 61.89 62.03 60.56 61.39 0.0M
2022-12-15 61.96 61.96 60.71 61.88 0.0M
2022-12-14 62.75 63.41 61.98 62.32 0.0M
2022-12-13 61.19 63.34 60.81 62.79 0.0M
2022-12-12 59.57 61.35 58.22 60.98 0.0M
2022-12-09 60.72 60.72 59.18 59.27 0.0M
2022-12-08 60.12 60.77 59.57 60.03 0.0M
2022-12-07 60.90 61.31 59.67 59.74 0.0M
2022-12-06 62.11 62.76 60.40 60.53 0.0M
2022-12-05 64.49 64.90 61.91 61.98 0.0M
2022-12-02 64.50 64.91 62.69 63.81 0.0M
2022-12-01 68.31 68.31 64.28 64.28 0.0M
2022-11-30 69.62 70.69 68.12 68.78 0.0M
2022-11-29 69.62 70.71 69.28 69.81 0.0M
2022-11-28 68.34 69.79 67.19 69.65 0.0M
2022-11-25 68.93 69.23 68.28 68.53 0.0M
2022-11-23 68.45 68.96 67.77 68.84 0.0M
2022-11-22 67.84 68.76 67.65 68.41 0.0M
2022-11-21 67.79 67.79 66.23 67.68 0.0M
2022-11-18 67.38 67.75 66.46 67.56 0.0M
2022-11-17 68.40 68.43 66.33 67.03 0.0M
2022-11-16 70.35 70.35 68.05 68.34 0.0M
2022-11-15 69.88 70.97 69.23 70.43 0.0M
2022-11-14 70.54 70.62 69.29 69.83 0.0M
2022-11-11 69.57 71.52 69.55 70.52 0.0M
2022-11-10 69.40 69.95 69.06 69.45 0.0M
2022-11-09 69.03 69.74 68.36 69.47 0.0M
2022-11-08 70.34 70.44 68.84 69.07 0.0M
2022-11-07 70.86 71.22 69.79 70.19 0.0M
2022-11-04 69.80 71.20 69.38 71.01 0.0M
2022-11-03 69.44 69.99 67.74 69.51 0.0M
2022-11-02 67.40 69.50 66.58 69.43 0.0M
2022-11-01 66.32 67.58 66.28 67.18 0.0M
2022-10-31 65.10 66.82 65.10 66.44 0.0M
2022-10-28 65.19 65.30 64.49 65.03 0.0M
2022-10-27 66.00 66.21 64.87 65.22 0.0M
2022-10-26 64.98 66.19 64.70 65.66 0.0M
2022-10-25 64.37 65.02 63.96 64.99 0.0M
2022-10-24 64.62 64.87 63.79 64.42 0.0M
2022-10-21 64.25 65.12 63.47 64.71 0.0M
2022-10-20 64.10 65.11 63.75 64.07 0.0M
2022-10-19 63.43 64.24 62.52 64.19 0.0M
2022-10-18 62.15 63.44 61.95 63.36 0.0M
2022-10-17 61.51 62.75 61.32 62.34 0.0M
2022-10-14 63.43 64.00 62.12 62.33 0.0M
2022-10-13 62.69 63.69 61.29 63.46 0.0M
2022-10-12 62.46 63.09 61.79 62.72 0.0M
2022-10-11 63.17 63.41 61.78 62.64 0.0M
2022-10-10 63.66 64.50 63.01 63.12 0.0M
2022-10-07 63.57 64.00 63.00 63.67 0.0M
2022-10-06 63.39 63.81 62.25 63.60 0.0M
2022-10-05 62.91 63.62 62.07 63.40 0.0M
2022-10-04 61.52 63.63 61.47 62.93 0.0M
2022-10-03 59.94 61.82 59.94 61.54 0.0M
2022-09-30 62.31 62.77 59.94 60.12 0.0M
2022-09-29 60.83 62.46 60.38 62.24 0.0M
2022-09-28 60.97 61.11 59.37 60.77 0.0M
2022-09-27 60.80 61.86 60.69 60.81 0.0M
2022-09-26 61.88 61.97 60.39 60.82 0.0M
2022-09-23 64.37 64.37 61.74 61.85 0.0M
2022-09-22 63.11 64.68 62.50 64.40 0.0M
2022-09-21 63.68 64.66 62.79 63.09 0.0M
2022-09-20 63.34 63.96 62.29 63.79 0.0M
2022-09-19 63.88 64.20 62.56 63.17 0.0M
2022-09-16 62.48 64.25 62.18 63.76 0.0M
2022-09-15 63.26 63.53 61.72 62.42 0.0M
2022-09-14 65.95 66.34 64.03 64.09 0.0M
2022-09-13 65.55 66.96 65.21 65.86 0.0M
2022-09-12 63.89 66.35 63.20 65.53 0.0M
2022-09-09 62.36 63.97 62.11 63.90 0.0M
2022-09-08 61.30 62.76 60.47 62.28 0.0M
2022-09-07 62.52 62.69 60.93 61.30 0.0M
2022-09-06 65.17 65.25 62.14 62.47 0.0M
2022-09-02 62.92 65.33 62.46 65.22 0.0M
2022-09-01 66.47 67.00 62.64 62.77 0.0M
2022-08-31 65.70 66.72 65.07 66.56 0.0M
2022-08-30 65.70 65.72 64.39 65.52 0.0M
2022-08-29 66.16 66.16 64.77 65.64 0.0M
2022-08-26 65.49 66.35 64.85 66.22 0.0M
2022-08-25 65.51 66.57 65.07 65.44 0.0M
2022-08-24 66.35 67.16 64.95 65.48 0.0M
2022-08-23 65.81 67.08 65.21 66.40 0.0M
2022-08-22 65.12 66.39 64.20 65.88 0.0M
2022-08-19 63.75 65.54 63.40 65.18 0.0M
2022-08-18 65.10 65.52 62.97 63.82 0.0M
2022-08-17 65.32 66.24 64.89 65.14 0.0M
2022-08-16 66.50 67.08 64.94 65.58 0.0M
2022-08-15 67.50 67.50 64.74 66.54 0.0M
2022-08-12 67.54 68.16 66.30 67.97 0.1M
2022-08-11 65.61 67.73 65.15 67.62 0.1M
2022-08-10 64.74 66.09 63.53 65.99 0.1M
2022-08-09 64.40 65.38 64.11 64.62 0.0M
2022-08-08 64.30 65.76 63.85 64.32 0.1M
2022-08-05 61.42 64.27 61.06 63.97 0.1M
2022-08-04 61.00 61.81 60.20 61.42 0.0M
2022-08-03 61.29 62.83 60.26 61.00 0.0M
2022-08-02 62.95 62.95 60.67 61.39 0.0M
2022-08-01 65.81 65.97 62.62 63.26 0.1M
2022-07-29 62.94 66.11 62.77 65.66 0.1M
2022-07-28 59.64 63.61 59.29 63.25 0.1M
2022-07-27 57.95 59.84 57.64 59.19 0.0M
2022-07-26 57.83 58.92 57.45 57.95 0.0M
2022-07-25 58.53 58.75 57.22 57.55 0.0M
2022-07-22 56.30 58.27 55.53 57.87 0.0M
2022-07-21 57.76 58.14 55.78 56.06 0.0M
2022-07-20 59.54 60.12 57.21 57.60 0.0M
2022-07-19 61.13 61.24 58.98 59.52 0.0M
2022-07-18 58.68 61.70 57.70 60.88 0.0M
2022-07-15 56.03 58.58 55.30 58.23 0.0M
2022-07-14 57.20 58.03 54.72 56.05 0.0M
2022-07-13 57.90 58.92 55.88 57.00 0.0M
2022-07-12 61.55 62.07 57.87 58.18 0.0M
2022-07-11 61.69 62.78 60.61 61.57 0.0M
2022-07-08 60.23 61.19 59.30 60.70 0.0M
2022-07-07 57.06 60.52 56.77 59.80 0.0M
2022-07-06 57.78 58.47 55.90 56.86 0.0M
2022-07-05 61.85 61.87 57.63 57.70 0.0M
2022-07-01 64.92 64.92 62.26 62.63 0.0M
2022-06-30 67.22 67.55 64.62 64.81 0.0M
2022-06-29 66.89 68.07 65.97 67.28 0.0M
2022-06-28 66.31 67.30 66.06 67.03 0.0M
2022-06-27 64.79 66.19 63.51 65.91 0.0M
2022-06-24 64.20 65.62 63.31 65.17 0.0M
2022-06-23 67.92 67.92 63.68 64.08 0.0M
2022-06-22 70.66 70.69 67.30 67.67 0.0M
2022-06-21 71.05 71.30 69.53 70.53 0.0M
2022-06-17 73.42 73.58 71.10 71.21 0.0M
2022-06-16 74.40 74.86 72.62 73.18 0.0M
2022-06-15 74.81 75.17 73.97 74.29 0.0M
2022-06-14 75.40 76.15 74.70 74.82 0.0M
2022-06-13 76.46 76.58 74.53 75.58 0.0M
2022-06-10 78.22 78.50 76.23 76.34 0.0M
2022-06-09 79.39 79.39 77.64 78.27 0.0M
2022-06-08 77.85 79.47 77.85 79.27 0.0M
2022-06-07 77.76 78.24 77.24 77.66 0.0M
2022-06-06 78.35 78.35 76.80 77.77 0.0M
2022-06-03 77.52 78.04 76.31 77.38 0.0M
2022-06-02 75.26 77.64 74.85 77.52 0.0M
2022-06-01 74.94 75.81 73.82 75.26 0.0M
2022-05-31 75.53 76.41 74.82 74.92 0.0M
2022-05-27 76.08 76.39 75.33 75.51 0.0M
2022-05-26 74.54 76.57 74.02 76.30 0.0M
2022-05-25 75.36 75.53 74.02 74.69 0.0M
2022-05-24 75.10 75.90 74.87 75.22 0.0M
2022-05-23 74.87 75.78 74.42 75.27 0.0M
2022-05-20 74.24 75.05 74.02 74.87 0.0M
2022-05-19 74.63 75.09 73.27 74.19 0.0M
2022-05-18 76.74 76.82 74.57 74.61 0.0M
2022-05-17 76.14 77.21 75.44 76.80 0.0M
2022-05-16 76.93 77.03 75.85 76.21 0.0M
2022-05-13 77.32 78.31 77.04 78.02 0.0M
2022-05-12 77.95 77.95 76.37 77.23 0.0M
2022-05-11 75.71 78.02 75.39 77.86 0.0M
2022-05-10 75.16 76.28 74.55 75.63 0.0M
2022-05-09 76.38 76.38 74.41 74.94 0.0M
2022-05-06 77.15 77.15 75.22 76.10 0.0M
2022-05-05 77.50 78.54 76.18 76.97 0.0M
2022-05-04 75.45 77.53 75.02 77.41 0.0M
2022-05-03 75.25 77.04 74.41 75.33 0.0M
2022-05-02 77.88 77.96 74.60 75.25 0.0M
2022-04-29 79.51 80.61 77.67 77.74 0.0M
2022-04-28 78.31 79.71 77.82 79.62 0.0M
2022-04-27 76.50 79.17 76.16 78.37 0.0M
2022-04-26 74.84 76.94 74.84 76.59 0.0M
2022-04-25 75.07 75.80 72.88 74.84 0.0M
2022-04-22 74.86 76.97 74.00 74.70 0.0M
2022-04-21 74.12 75.02 73.44 74.78 0.0M
2022-04-20 73.55 74.36 72.89 74.12 0.0M
2022-04-19 73.88 73.88 72.45 73.55 0.0M
2022-04-18 73.11 74.04 73.03 73.72 0.0M
2022-04-14 72.33 73.06 71.56 72.84 0.0M
2022-04-13 70.72 72.62 70.44 72.36 0.0M
2022-04-12 70.01 70.78 69.90 70.75 0.0M
2022-04-11 70.27 70.52 69.13 69.74 0.0M
2022-04-08 68.33 70.24 68.04 70.08 0.0M
2022-04-07 67.00 68.44 66.88 68.40 0.0M
2022-04-06 67.65 68.12 66.58 66.97 0.0M
2022-04-05 67.45 68.07 67.31 67.67 0.0M
2022-04-04 66.09 67.27 65.83 67.20 0.0M
2022-04-01 65.25 66.45 64.25 65.94 0.0M
2022-03-31 67.17 67.38 65.04 65.20 0.0M
2022-03-30 66.16 67.35 66.04 67.17 0.0M
2022-03-29 66.84 67.55 65.31 66.20 0.0M