US Soybean Oil Futures

🏛️ 美国 →
51.27
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 51.31 51.59 50.98 51.27 0.0M
2025-09-25 50.81 51.49 50.60 51.34 0.0M
2025-09-24 50.94 51.50 50.47 50.92 0.0M
2025-09-23 50.77 50.99 50.01 50.93 0.0M
2025-09-22 51.51 51.64 50.39 50.70 0.0M
2025-09-19 52.10 52.20 51.46 51.50 0.0M
2025-09-18 52.63 52.69 51.88 52.03 0.0M
2025-09-17 53.87 53.95 52.53 52.59 0.0M
2025-09-16 53.01 54.38 52.96 53.81 0.0M
2025-09-15 52.71 53.69 52.71 52.98 0.0M
2025-09-12 52.35 53.07 52.02 52.84 0.0M
2025-09-11 51.66 52.28 51.66 52.25 0.0M
2025-09-10 51.32 51.71 50.77 51.68 0.0M
2025-09-09 52.16 52.36 51.10 51.21 0.0M
2025-09-08 51.88 52.59 51.68 52.18 0.0M
2025-09-05 52.56 52.80 51.79 51.87 0.0M
2025-09-04 52.59 52.60 51.75 52.52 0.0M
2025-09-03 53.30 53.38 52.39 52.45 0.0M
2025-09-02 52.65 53.36 52.50 53.24 0.0M
2025-08-29 53.00 53.04 52.26 52.70 0.0M
2025-08-28 53.74 53.74 52.77 53.00 0.0M
2025-08-27 53.98 54.12 53.28 53.74 0.0M
2025-08-26 55.19 55.27 53.46 53.96 0.0M
2025-08-25 55.48 56.00 55.16 55.23 0.0M
2025-08-22 54.04 56.11 52.21 55.58 0.0M
2025-08-21 51.82 54.44 51.81 54.13 0.0M
2025-08-20 52.37 52.37 51.77 51.86 0.0M
2025-08-19 53.47 53.63 52.18 52.23 0.0M
2025-08-18 53.47 53.84 52.84 53.65 0.0M
2025-08-15 52.59 53.53 52.10 53.46 0.0M
2025-08-14 53.73 53.73 52.22 52.34 0.0M
2025-08-13 53.22 53.92 52.95 53.61 0.0M
2025-08-12 53.06 53.57 52.07 53.29 0.0M
2025-08-11 52.70 53.71 52.53 53.15 0.0M
2025-08-08 53.59 53.81 52.47 52.70 0.0M
2025-08-07 53.81 54.00 53.40 53.59 0.0M
2025-08-06 53.50 54.24 53.42 53.80 0.0M
2025-08-05 54.07 54.67 53.51 53.56 0.0M
2025-08-04 54.08 54.48 53.67 54.17 0.0M
2025-08-01 54.85 55.09 53.93 54.03 0.0M
2025-07-31 56.22 56.45 54.67 54.85 0.0M
2025-07-30 56.78 57.27 56.08 56.19 0.0M
2025-07-29 56.15 57.00 55.76 56.86 0.0M
2025-07-28 55.89 56.29 55.57 56.11 0.0M
2025-07-25 56.53 56.59 55.82 56.09 0.0M
2025-07-24 55.95 56.50 55.89 56.46 0.0M
2025-07-23 55.53 56.40 55.50 55.97 0.0M
2025-07-22 55.84 55.89 55.17 55.51 0.0M
2025-07-21 55.61 55.95 54.83 55.92 0.0M
2025-07-18 56.40 57.00 55.58 55.67 0.0M
2025-07-17 54.79 56.44 54.71 56.24 0.0M
2025-07-16 54.64 55.03 54.40 54.80 0.0M
2025-07-15 54.04 55.06 53.88 54.53 0.0M
2025-07-14 53.57 54.18 52.98 54.00 0.0M
2025-07-11 53.47 54.14 53.05 53.65 0.1M
2025-07-10 53.67 53.81 53.04 53.47 0.1M
2025-07-09 54.00 54.14 53.17 53.27 0.1M
2025-07-08 53.73 54.34 53.60 54.00 0.1M
2025-07-07 54.30 54.40 53.35 53.86 0.1M
2025-07-03 54.98 55.19 54.45 54.67 0.1M
2025-07-02 53.98 55.09 53.76 55.07 0.1M
2025-07-01 52.75 53.75 52.40 53.68 0.1M
2025-06-30 52.88 53.22 52.43 52.75 0.1M
2025-06-27 52.78 53.25 52.23 52.61 0.1M
2025-06-26 52.52 52.91 51.87 52.85 0.1M
2025-06-25 52.75 53.34 52.18 52.32 0.1M
2025-06-24 53.00 53.46 52.16 52.61 0.1M
2025-06-23 55.31 55.83 53.62 53.75 0.1M
2025-06-20 55.75 56.47 54.92 55.10 0.1M
2025-06-18 55.24 55.82 54.70 55.40 0.1M
2025-06-17 55.60 56.02 54.59 55.36 0.1M
2025-06-16 52.55 55.68 52.55 55.45 0.1M
2025-06-13 48.24 51.19 48.05 51.19 0.1M
2025-06-12 48.54 49.72 47.67 48.19 0.1M
2025-06-11 48.25 48.79 48.04 48.52 0.0M
2025-06-10 48.00 48.61 47.99 48.35 0.0M
2025-06-09 48.12 48.60 47.79 47.99 0.1M
2025-06-06 47.80 48.38 47.69 48.16 0.0M
2025-06-05 47.46 47.78 47.07 47.44 0.0M
2025-06-04 47.34 48.02 47.07 47.38 0.0M
2025-06-03 47.18 47.64 46.55 47.44 0.0M
2025-06-02 47.63 47.88 47.05 47.08 0.0M
2025-05-30 48.46 48.46 47.24 47.65 0.0M
2025-05-29 49.54 49.93 48.32 49.02 0.0M
2025-05-28 50.11 50.34 49.20 49.47 0.0M
2025-05-27 49.94 50.61 49.56 50.13 0.0M
2025-05-23 50.60 50.75 49.55 49.89 0.0M
2025-05-22 49.33 49.99 48.55 49.72 0.0M
2025-05-21 50.02 50.70 49.97 50.33 0.0M
2025-05-20 49.89 50.06 49.28 49.97 0.0M
2025-05-19 49.39 50.09 48.98 49.91 0.0M
2025-05-16 49.00 50.08 48.12 49.38 0.0M
2025-05-15 51.99 51.99 49.42 49.42 0.1M
2025-05-14 51.62 52.57 51.18 52.31 0.0M
2025-05-13 50.00 51.81 49.69 51.54 0.0M
2025-05-12 48.67 50.45 48.67 49.99 0.0M
2025-05-09 48.34 48.88 48.21 48.62 0.0M
2025-05-08 47.45 48.45 47.45 48.41 0.0M
2025-05-07 48.54 49.03 47.36 47.44 0.0M
2025-05-06 48.53 48.64 47.67 48.23 0.0M
2025-05-05 48.90 49.26 48.04 48.53 0.0M
2025-05-02 49.53 49.73 48.57 49.11 0.0M
2025-05-01 48.50 49.62 48.03 49.32 0.0M
2025-04-30 48.98 49.15 48.14 48.52 0.0M
2025-04-29 49.94 49.94 48.73 49.00 0.0M
2025-04-28 49.22 50.11 48.82 50.04 0.0M
2025-04-25 49.47 50.46 49.26 49.41 0.0M
2025-04-24 47.87 49.52 47.87 49.47 0.0M
2025-04-23 47.81 48.08 47.36 47.82 0.0M
2025-04-22 47.73 48.30 47.44 47.65 0.0M
2025-04-21 47.81 48.18 47.43 47.77 0.0M
2025-04-17 47.46 48.12 47.32 47.85 0.0M
2025-04-16 47.40 47.80 46.80 47.61 0.0M
2025-04-15 46.51 47.89 46.18 47.42 0.0M
2025-04-14 47.03 47.22 46.36 46.48 0.0M
2025-04-11 45.87 47.28 45.73 47.12 0.0M
2025-04-10 45.92 46.38 45.50 46.00 0.0M
2025-04-09 44.78 46.13 43.79 45.96 0.0M
2025-04-08 44.71 45.54 44.68 44.74 0.0M
2025-04-07 45.31 46.47 44.55 44.95 0.0M
2025-04-04 47.05 47.20 45.01 45.87 0.0M
2025-04-03 47.23 48.10 46.53 47.24 0.0M
2025-04-02 47.48 48.63 47.28 48.60 0.0M
2025-04-01 45.39 47.65 45.28 47.61 0.0M
2025-03-31 45.63 45.85 45.21 45.39 0.0M
2025-03-28 44.82 45.65 44.54 45.63 0.0M
2025-03-27 43.40 44.86 43.13 44.78 0.0M
2025-03-26 42.94 43.75 42.78 43.41 0.0M
2025-03-25 42.62 43.15 42.39 43.02 0.0M
2025-03-24 42.39 42.78 42.17 42.72 0.0M
2025-03-21 43.01 43.09 42.44 42.55 0.0M
2025-03-20 42.85 43.15 42.10 43.07 0.0M
2025-03-19 42.67 42.88 42.42 42.72 0.0M
2025-03-18 42.27 42.99 42.27 42.69 0.0M
2025-03-17 41.75 42.42 41.75 42.28 0.0M
2025-03-14 41.95 42.15 41.67 41.99 0.0M
2025-03-13 42.22 42.31 41.55 41.72 0.0M
2025-03-12 42.55 42.79 41.70 42.12 0.0M
2025-03-11 42.50 43.10 42.27 42.37 0.0M
2025-03-10 43.70 43.75 42.35 42.65 0.0M
2025-03-07 43.45 44.04 43.03 43.66 0.0M
2025-03-06 43.40 43.77 43.16 43.38 0.0M
2025-03-05 43.37 43.60 42.37 43.21 0.0M
2025-03-04 44.10 44.28 42.86 43.05 0.0M
2025-03-03 44.33 44.81 43.15 43.76 0.0M
2025-02-28 45.44 45.85 44.28 44.33 0.0M
2025-02-27 45.68 46.17 45.33 45.47 0.0M
2025-02-26 46.12 46.27 45.30 45.68 0.0M
2025-02-25 46.68 46.98 46.02 46.16 0.0M
2025-02-24 47.30 47.31 46.33 46.45 0.0M
2025-02-21 47.50 47.66 46.99 47.35 0.0M
2025-02-20 46.79 47.73 46.64 47.67 0.0M
2025-02-19 47.49 48.20 46.51 46.72 0.0M
2025-02-18 46.39 47.53 45.86 47.49 0.0M
2025-02-14 46.40 46.82 45.83 46.31 0.0M
2025-02-13 45.89 46.50 45.37 46.42 0.0M
2025-02-12 46.38 46.77 45.61 45.91 0.0M
2025-02-11 46.16 46.79 45.72 46.45 0.0M
2025-02-10 46.01 46.37 45.80 46.07 0.0M
2025-02-07 45.89 46.48 45.63 46.24 0.0M
2025-02-06 45.23 45.89 45.16 45.85 0.0M
2025-02-05 46.04 46.20 45.20 45.45 0.0M
2025-02-04 45.71 46.26 45.08 46.07 0.0M
2025-02-03 46.35 47.15 46.12 46.68 0.0M
2025-01-31 45.33 46.71 45.06 46.05 0.0M
2025-01-30 45.26 45.29 44.35 45.21 0.0M
2025-01-29 45.29 45.52 44.94 45.15 0.0M
2025-01-28 45.04 45.67 44.82 45.26 0.0M
2025-01-27 45.00 45.13 44.48 45.04 0.0M
2025-01-24 44.62 45.46 44.23 45.24 0.0M
2025-01-23 44.48 45.40 44.25 45.02 0.0M
2025-01-22 45.59 45.63 44.29 44.44 0.0M
2025-01-21 45.59 46.14 45.06 45.60 0.0M
2025-01-17 45.21 45.72 45.08 45.62 0.0M
2025-01-16 46.19 46.19 44.89 45.12 0.0M
2025-01-15 46.19 46.87 45.77 46.16 0.0M
2025-01-14 46.22 46.79 45.87 46.56 0.0M
2025-01-13 46.19 46.39 45.39 46.32 0.0M
2025-01-10 43.19 45.96 43.19 45.82 0.0M
2025-01-09 42.16 43.35 41.66 43.28 0.0M
2025-01-08 41.84 42.56 41.84 42.22 0.0M
2025-01-07 41.06 41.94 40.78 41.89 0.0M
2025-01-06 40.59 41.49 40.53 40.99 0.0M
2025-01-03 41.02 41.22 40.22 40.54 0.0M
2025-01-02 40.88 41.40 40.39 40.79 0.0M