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
2023-12-29 48.64 48.93 48.25 48.85 0.0M
2023-12-28 49.36 49.81 48.60 48.67 0.0M
2023-12-27 49.32 49.62 48.33 49.34 0.0M
2023-12-26 49.97 50.12 48.55 49.30 0.0M
2023-12-22 49.94 50.19 49.53 49.61 0.0M
2023-12-21 51.05 51.05 49.80 49.82 0.0M
2023-12-20 51.19 51.89 50.54 51.07 0.0M
2023-12-19 51.09 51.54 50.37 51.12 0.0M
2023-12-18 50.68 51.34 50.23 51.02 0.0M
2023-12-15 50.24 50.67 49.24 50.50 0.0M
2023-12-14 50.28 51.00 49.69 49.96 0.0M
2023-12-13 50.47 50.74 49.88 50.01 0.0M
2023-12-12 51.25 51.68 50.07 50.48 0.0M
2023-12-11 50.14 51.20 50.14 51.10 0.0M
2023-12-08 50.99 51.45 50.06 50.21 0.0M
2023-12-07 49.40 51.27 49.21 50.99 0.0M
2023-12-06 50.31 50.55 49.00 49.35 0.0M
2023-12-05 51.17 51.39 49.56 50.24 0.0M
2023-12-04 51.33 51.92 51.00 51.12 0.0M
2023-12-01 51.99 52.25 51.27 51.35 0.0M
2023-11-30 52.40 52.98 51.85 51.98 0.0M
2023-11-29 52.75 53.00 51.69 52.40 0.0M
2023-11-28 50.95 52.71 50.82 52.54 0.0M
2023-11-27 50.26 51.02 49.91 50.74 0.0M
2023-11-24 52.18 52.18 49.97 50.12 0.0M
2023-11-22 53.08 53.16 51.97 52.31 0.0M
2023-11-21 51.92 52.99 51.40 52.96 0.0M
2023-11-20 50.93 51.99 50.26 51.96 0.0M
2023-11-17 50.55 51.20 50.07 50.74 0.0M
2023-11-16 52.04 52.04 50.34 50.41 0.0M
2023-11-15 51.69 52.47 51.46 51.90 0.0M
2023-11-14 50.80 52.33 50.73 51.62 0.0M
2023-11-13 50.56 50.84 49.22 50.71 0.0M
2023-11-10 49.86 50.74 49.80 50.51 0.0M
2023-11-09 49.36 50.26 49.19 49.66 0.0M
2023-11-08 49.25 49.66 48.63 49.36 0.0M
2023-11-07 50.33 50.35 48.87 49.22 0.0M
2023-11-06 49.17 51.26 49.15 50.33 0.0M
2023-11-03 50.00 50.71 48.72 49.11 0.0M
2023-11-02 49.43 50.06 48.94 49.89 0.0M
2023-11-01 50.43 50.64 49.06 49.17 0.0M
2023-10-31 50.95 51.07 50.22 50.28 0.0M
2023-10-30 50.86 51.52 50.68 50.93 0.0M
2023-10-27 50.48 51.38 50.11 50.94 0.0M
2023-10-26 51.05 51.85 50.35 50.48 0.0M
2023-10-25 50.10 51.08 49.89 51.01 0.0M
2023-10-24 50.85 50.85 49.78 49.96 0.0M
2023-10-23 52.00 52.43 50.55 50.69 0.0M
2023-10-20 52.15 52.78 51.70 51.97 0.0M
2023-10-19 53.31 53.43 51.79 51.96 0.0M
2023-10-18 53.81 54.22 53.16 53.25 0.0M
2023-10-17 54.35 54.38 53.67 53.81 0.0M
2023-10-16 53.10 54.56 53.09 54.20 0.0M
2023-10-13 52.33 53.36 52.27 53.28 0.0M
2023-10-12 51.61 52.84 51.16 52.33 0.0M
2023-10-11 52.39 52.65 51.49 51.65 0.0M
2023-10-10 52.88 52.93 51.36 52.28 0.0M
2023-10-09 54.57 54.83 52.68 52.78 0.0M
2023-10-06 53.88 54.39 53.59 53.95 0.0M
2023-10-05 54.69 54.70 53.60 53.72 0.0M
2023-10-04 55.60 55.83 54.61 54.67 0.0M
2023-10-03 56.15 56.60 55.24 55.60 0.0M
2023-10-02 54.72 56.21 54.50 56.11 0.0M
2023-09-29 55.90 56.24 54.67 54.73 0.0M
2023-09-28 57.22 57.33 55.64 55.89 0.0M
2023-09-27 56.50 57.79 56.25 57.09 0.0M
2023-09-26 56.70 56.86 55.72 56.60 0.0M
2023-09-25 58.43 58.43 56.33 56.49 0.0M
2023-09-22 57.35 58.69 57.20 58.36 0.0M
2023-09-21 58.41 58.54 57.29 57.35 0.0M
2023-09-20 59.29 59.52 58.32 58.42 0.0M
2023-09-19 59.90 60.17 59.17 59.29 0.0M
2023-09-18 61.02 61.18 59.55 59.81 0.0M
2023-09-15 61.10 61.45 60.15 61.04 0.0M
2023-09-14 61.33 61.66 60.62 61.29 0.0M
2023-09-13 59.66 61.36 59.57 61.27 0.0M
2023-09-12 60.28 60.38 58.71 59.65 0.0M
2023-09-11 60.15 60.66 59.68 60.19 0.0M
2023-09-08 60.33 60.78 59.80 60.17 0.0M
2023-09-07 61.77 61.91 60.11 60.30 0.0M
2023-09-06 62.18 62.35 61.44 61.76 0.0M
2023-09-05 62.57 62.69 61.67 62.17 0.0M
2023-09-01 61.86 63.03 61.84 62.64 0.0M
2023-08-31 62.00 62.67 61.68 61.84 0.0M
2023-08-30 62.75 63.37 61.83 62.09 0.0M
2023-08-29 62.29 63.23 62.13 62.68 0.0M
2023-08-28 62.97 63.39 62.02 62.78 0.0M
2023-08-25 61.36 62.83 61.28 62.59 0.0M
2023-08-24 62.25 62.36 61.00 61.50 0.0M
2023-08-23 61.17 62.64 60.18 62.26 0.0M
2023-08-22 63.23 63.49 61.08 61.22 0.0M
2023-08-21 63.50 64.62 62.59 63.08 0.0M
2023-08-18 63.04 63.61 62.78 63.41 0.0M
2023-08-17 62.23 63.50 62.14 63.04 0.0M
2023-08-16 61.36 63.17 61.10 62.18 0.0M
2023-08-15 60.66 62.15 60.24 61.36 0.0M
2023-08-14 60.31 61.22 59.90 61.15 0.0M
2023-08-11 60.56 60.91 59.23 60.22 0.0M
2023-08-10 60.43 60.76 59.94 60.48 0.0M
2023-08-09 59.99 60.80 59.57 60.43 0.0M
2023-08-08 59.85 60.51 57.86 59.85 0.1M
2023-08-07 61.54 61.65 59.50 59.85 0.1M
2023-08-04 60.15 61.72 60.06 61.52 0.0M
2023-08-03 60.68 60.74 59.44 60.04 0.1M
2023-08-02 60.83 61.25 60.06 60.71 0.0M
2023-08-01 59.99 61.04 59.09 60.82 0.1M
2023-07-31 62.40 62.46 59.30 59.99 0.1M
2023-07-28 62.07 63.02 61.29 62.40 0.0M
2023-07-27 63.12 63.59 61.59 62.07 0.1M
2023-07-26 64.20 64.66 62.52 63.19 0.1M
2023-07-25 64.51 64.92 63.28 64.26 0.1M
2023-07-24 63.13 65.58 62.62 64.74 0.1M
2023-07-21 62.23 63.37 61.73 62.80 0.1M
2023-07-20 61.44 62.86 61.16 62.42 0.1M
2023-07-19 59.85 62.66 59.77 61.44 0.1M
2023-07-18 60.29 61.19 59.36 59.78 0.1M
2023-07-17 60.97 61.94 59.90 60.34 0.1M
2023-07-14 61.93 62.65 60.49 61.33 0.0M
2023-07-13 60.22 62.05 59.89 61.89 0.0M
2023-07-12 61.10 61.81 59.24 60.11 0.0M
2023-07-11 61.35 61.76 60.32 60.61 0.0M
2023-07-10 59.19 62.28 59.00 61.45 0.0M
2023-07-07 59.72 60.28 58.72 58.90 0.0M
2023-07-06 61.58 61.89 59.24 59.73 0.0M
2023-07-05 60.85 62.86 60.85 61.91 0.0M
2023-07-03 59.61 61.37 59.26 60.74 0.0M
2023-06-30 55.65 59.36 55.46 59.36 0.0M
2023-06-29 55.75 56.53 55.05 55.36 0.0M
2023-06-28 57.34 58.38 55.52 55.84 0.0M
2023-06-27 56.38 57.50 54.80 57.31 0.0M
2023-06-26 55.26 56.52 54.94 56.36 0.0M
2023-06-23 53.74 55.21 53.35 55.11 0.0M
2023-06-22 53.35 53.90 51.40 53.85 0.0M
2023-06-21 57.34 57.40 53.76 53.76 0.0M
2023-06-20 58.03 58.26 56.77 57.76 0.0M
2023-06-16 56.61 58.56 56.60 57.94 0.0M
2023-06-15 53.88 56.86 53.74 56.56 0.0M
2023-06-14 53.76 54.44 52.95 53.88 0.0M
2023-06-13 52.16 53.76 52.05 53.68 0.0M
2023-06-12 52.30 52.63 51.76 52.05 0.0M
2023-06-09 50.25 52.50 50.19 52.18 0.0M
2023-06-08 49.17 50.63 49.00 50.49 0.0M
2023-06-07 49.66 50.28 49.05 49.13 0.0M
2023-06-06 48.53 49.79 48.10 49.72 0.0M
2023-06-05 48.91 49.34 48.32 48.64 0.0M
2023-06-02 47.39 48.97 47.31 48.92 0.0M
2023-06-01 46.18 47.59 46.10 47.45 0.0M
2023-05-31 46.09 46.33 44.50 46.13 0.0M
2023-05-30 48.60 48.61 45.86 46.12 0.0M
2023-05-26 48.16 49.19 48.16 48.59 0.0M
2023-05-25 47.88 48.69 47.75 48.09 0.0M
2023-05-24 47.63 48.47 47.39 47.82 0.0M
2023-05-23 48.32 48.44 47.20 47.61 0.0M
2023-05-22 47.18 48.74 46.62 48.42 0.0M
2023-05-19 47.35 48.78 46.88 47.11 0.0M
2023-05-18 46.27 47.60 45.89 47.24 0.0M
2023-05-17 47.02 47.47 45.70 46.24 0.0M
2023-05-16 48.82 48.88 46.51 46.90 0.0M
2023-05-15 48.28 49.48 47.81 48.88 0.0M
2023-05-12 50.67 50.92 48.51 49.01 0.0M
2023-05-11 51.45 51.58 50.51 50.59 0.0M
2023-05-10 52.33 52.43 51.37 51.46 0.0M
2023-05-09 52.98 53.21 52.10 52.35 0.0M
2023-05-08 53.54 54.28 52.76 52.98 0.0M
2023-05-05 51.88 53.82 51.80 53.55 0.0M
2023-05-04 51.89 52.64 51.63 51.90 0.0M
2023-05-03 51.26 52.15 50.44 52.06 0.0M
2023-05-02 51.27 51.90 51.13 51.25 0.0M
2023-05-01 50.97 51.40 50.46 51.24 0.0M
2023-04-28 50.50 51.10 50.07 51.06 0.0M
2023-04-27 51.85 51.95 50.08 50.34 0.0M
2023-04-26 51.60 52.23 51.32 51.90 0.0M
2023-04-25 52.11 52.30 51.34 51.59 0.0M
2023-04-24 52.60 52.95 52.01 52.12 0.0M
2023-04-21 53.75 54.09 52.63 52.75 0.0M
2023-04-20 54.39 54.58 53.48 53.75 0.0M
2023-04-19 54.82 55.34 54.07 54.35 0.0M
2023-04-18 53.85 55.41 53.85 54.82 0.0M
2023-04-17 53.30 54.11 53.06 54.00 0.0M
2023-04-14 53.32 53.40 52.33 53.28 0.0M
2023-04-13 53.57 53.72 53.06 53.32 0.0M
2023-04-12 54.30 54.40 53.18 53.66 0.0M
2023-04-11 54.37 55.04 54.05 54.43 0.0M
2023-04-10 54.33 54.67 53.70 54.23 0.0M
2023-04-07 54.13 54.13 54.13 54.13 0.0M
2023-04-06 54.85 54.89 53.70 54.13 0.0M
2023-04-05 55.20 55.53 54.61 54.79 0.0M
2023-04-04 55.86 56.32 54.42 55.11 0.0M
2023-04-03 55.87 56.47 55.50 55.82 0.0M
2023-03-31 53.79 55.48 53.51 54.78 0.0M
2023-03-30 54.30 54.79 53.67 53.88 0.0M
2023-03-29 54.06 54.60 53.69 54.52 0.0M
2023-03-28 53.87 54.45 53.50 54.12 0.0M
2023-03-27 52.75 54.03 52.29 53.85 0.0M
2023-03-24 51.84 53.13 51.13 52.52 0.0M
2023-03-23 53.81 53.92 50.88 51.69 0.0M
2023-03-22 55.44 55.44 53.72 53.83 0.0M
2023-03-21 56.42 56.78 55.20 55.34 0.0M
2023-03-20 56.30 57.18 55.08 56.66 0.0M
2023-03-17 56.51 56.74 55.81 56.39 0.0M
2023-03-16 55.61 56.66 55.21 56.51 0.0M
2023-03-15 55.68 55.95 54.52 55.54 0.0M
2023-03-14 55.80 56.73 55.59 56.07 0.0M
2023-03-13 56.64 57.04 55.27 55.65 0.0M
2023-03-10 56.95 57.02 55.89 56.43 0.0M
2023-03-09 58.49 58.93 56.66 56.69 0.0M
2023-03-08 58.21 58.96 58.00 58.49 0.0M
2023-03-07 59.49 59.60 57.59 58.11 0.0M
2023-03-06 60.14 60.26 59.42 59.50 0.0M
2023-03-03 60.82 61.13 59.91 60.28 0.0M
2023-03-02 59.92 61.01 59.45 60.88 0.0M
2023-03-01 59.33 60.04 58.99 59.97 0.0M
2023-02-28 59.33 59.55 59.05 59.15 0.0M
2023-02-27 60.29 60.61 59.19 59.49 0.0M
2023-02-24 61.15 61.56 59.93 60.11 0.0M
2023-02-23 61.96 62.50 60.88 61.05 0.0M
2023-02-22 61.95 62.47 61.54 61.93 0.0M
2023-02-21 61.06 62.18 60.40 61.98 0.0M
2023-02-17 61.44 61.50 60.58 60.95 0.0M
2023-02-16 60.66 61.56 60.50 61.39 0.0M
2023-02-15 59.88 60.84 59.29 60.74 0.0M
2023-02-14 59.76 60.26 59.27 60.02 0.0M
2023-02-13 60.07 60.36 59.26 59.77 0.0M
2023-02-10 58.81 60.18 58.69 60.15 0.0M
2023-02-09 60.27 60.54 58.75 58.81 0.0M
2023-02-08 60.61 60.71 59.80 60.30 0.0M
2023-02-07 59.26 61.04 59.26 60.48 0.0M
2023-02-06 59.24 59.73 58.54 59.22 0.0M
2023-02-03 60.64 60.84 59.10 59.24 0.0M
2023-02-02 60.78 60.98 60.15 60.69 0.0M
2023-02-01 61.91 62.00 60.19 60.67 0.0M
2023-01-31 60.95 61.91 60.52 61.87 0.0M
2023-01-30 60.84 61.40 60.65 61.07 0.0M
2023-01-27 60.49 60.91 59.73 60.48 0.0M
2023-01-26 60.21 60.99 59.87 60.43 0.0M
2023-01-25 60.67 60.75 59.76 60.21 0.0M
2023-01-24 61.27 61.27 60.42 60.54 0.0M
2023-01-23 60.90 61.44 60.45 61.29 0.0M
2023-01-20 61.98 62.60 60.92 61.20 0.0M
2023-01-19 62.38 62.68 61.47 61.91 0.0M
2023-01-18 62.63 63.21 62.04 62.54 0.0M
2023-01-17 62.11 62.66 61.58 62.46 0.0M
2023-01-13 62.68 62.87 61.48 62.56 0.0M
2023-01-12 61.54 62.92 61.54 62.69 0.0M
2023-01-11 62.12 62.82 61.40 61.48 0.0M
2023-01-10 62.67 62.79 61.78 61.96 0.0M
2023-01-09 62.73 63.47 62.12 62.54 0.0M
2023-01-06 61.71 62.75 61.35 62.36 0.0M
2023-01-05 62.20 62.98 61.28 61.67 0.0M
2023-01-04 62.62 62.80 61.71 62.05 0.0M
2023-01-03 63.83 64.56 62.41 62.49 0.0M