US Soybean Oil Futures

🏛️ 美国 →
51.28
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 51.57 50.99 51.28 0.0M
2025-09-25 50.76 51.45 50.61 51.35 0.0M
2025-09-24 51.00 51.48 50.50 50.92 0.0M
2025-09-23 50.75 50.98 50.03 50.93 0.0M
2025-09-22 51.44 51.56 50.36 50.70 0.0M
2025-09-19 52.03 52.10 51.39 51.44 0.0M
2025-09-18 52.58 52.59 51.76 51.96 0.0M
2025-09-17 53.69 53.80 52.41 52.46 0.0M
2025-09-16 52.99 54.19 52.83 53.64 0.0M
2025-09-15 52.58 53.57 52.58 52.85 0.0M
2025-09-12 52.60 53.10 52.20 52.98 0.0M
2025-09-11 51.85 52.43 51.84 52.41 0.0M
2025-09-10 51.58 51.86 51.00 51.85 0.0M
2025-09-09 52.36 52.51 51.30 51.41 0.0M
2025-09-08 51.97 52.73 51.88 52.36 0.0M
2025-09-05 52.69 52.87 51.93 52.02 0.0M
2025-09-04 52.68 52.68 51.89 52.63 0.0M
2025-09-03 53.47 53.56 52.47 52.54 0.0M
2025-09-02 52.68 53.42 52.55 53.30 0.0M
2025-08-29 53.05 53.10 52.36 52.79 0.0M
2025-08-28 53.82 53.82 52.87 53.07 0.0M
2025-08-27 53.88 54.12 53.30 53.82 0.0M
2025-08-26 55.09 55.16 53.43 53.93 0.0M
2025-08-25 55.31 55.82 55.03 55.12 0.0M
2025-08-22 53.95 55.89 52.20 55.41 0.0M
2025-08-21 51.86 54.26 51.82 54.01 0.0M
2025-08-20 52.26 52.37 51.79 51.87 0.0M
2025-08-19 53.41 53.59 52.17 52.23 0.0M
2025-08-18 53.32 53.74 52.76 53.59 0.0M
2025-08-15 52.29 53.38 52.02 53.31 0.0M
2025-08-14 53.68 53.68 52.28 52.41 0.0M
2025-08-13 53.15 53.83 52.88 53.54 0.0M
2025-08-12 52.97 53.46 52.02 53.22 0.0M
2025-08-11 52.66 53.64 52.48 53.07 0.0M
2025-08-08 53.71 53.71 52.43 52.64 0.0M
2025-08-07 53.73 53.89 53.35 53.53 0.0M
2025-08-06 53.41 54.15 53.36 53.74 0.0M
2025-08-05 53.97 54.52 53.42 53.47 0.0M
2025-08-04 53.76 54.35 53.56 54.08 0.0M
2025-08-01 54.64 54.84 53.81 53.88 0.0M
2025-07-31 55.90 56.16 54.48 54.64 0.0M
2025-07-30 56.50 56.97 55.84 55.93 0.0M
2025-07-29 55.83 56.74 55.60 56.60 0.0M
2025-07-28 55.66 56.04 55.37 55.91 0.0M
2025-07-25 56.32 56.33 55.58 55.84 0.0M
2025-07-24 55.68 56.22 55.63 56.20 0.0M
2025-07-23 55.30 56.13 55.29 55.72 0.0M
2025-07-22 55.60 55.64 54.90 55.28 0.0M
2025-07-21 55.37 55.69 54.60 55.66 0.0M
2025-07-18 56.12 56.72 55.30 55.40 0.0M
2025-07-17 54.59 56.21 54.57 55.98 0.0M
2025-07-16 54.39 54.84 54.25 54.61 0.0M
2025-07-15 53.91 54.91 53.76 54.37 0.0M
2025-07-14 53.74 54.31 53.16 54.16 0.0M
2025-07-11 53.65 54.28 53.22 53.82 0.0M
2025-07-10 53.75 53.96 53.22 53.65 0.0M
2025-07-09 54.02 54.21 53.35 53.45 0.0M
2025-07-08 53.96 54.46 53.76 54.16 0.0M
2025-07-07 54.54 54.54 53.51 54.01 0.0M
2025-07-03 55.19 55.40 54.61 54.83 0.0M
2025-07-02 53.95 55.22 53.95 55.21 0.0M
2025-07-01 52.75 53.87 52.56 53.82 0.0M
2025-06-30 52.82 53.32 52.60 52.90 0.0M
2025-06-27 53.14 53.43 52.41 52.76 0.0M
2025-06-26 52.90 53.09 52.09 53.04 0.0M
2025-06-25 53.16 53.53 52.43 52.54 0.0M
2025-06-24 53.13 53.64 52.38 52.83 0.0M
2025-06-23 55.61 56.00 53.83 53.95 0.0M
2025-06-20 55.43 56.57 55.11 55.28 0.0M
2025-06-18 55.23 55.91 54.82 55.52 0.0M
2025-06-17 55.60 56.06 54.63 55.46 0.0M
2025-06-16 52.92 55.69 52.88 55.46 0.0M
2025-06-13 48.34 51.38 48.30 51.38 0.0M
2025-06-12 48.69 49.85 47.87 48.38 0.0M
2025-06-11 48.43 48.96 48.22 48.70 0.0M
2025-06-10 48.21 48.78 48.17 48.54 0.0M
2025-06-09 48.22 48.68 47.96 48.17 0.0M
2025-06-06 48.00 48.53 47.88 48.33 0.0M
2025-06-05 47.61 47.94 47.24 47.63 0.0M
2025-06-04 47.50 48.15 47.26 47.54 0.0M
2025-06-03 47.32 47.78 46.75 47.60 0.0M
2025-06-02 47.65 47.95 47.23 47.27 0.0M
2025-05-30 48.51 48.51 47.35 47.75 0.0M
2025-05-29 49.50 49.91 48.39 49.08 0.0M
2025-05-28 50.13 50.37 49.25 49.52 0.0M
2025-05-27 49.80 50.64 49.65 50.17 0.0M
2025-05-23 50.60 50.69 49.63 49.96 0.0M
2025-05-22 49.38 50.06 48.63 49.80 0.0M
2025-05-21 50.12 50.72 50.08 50.36 0.0M
2025-05-20 49.74 50.10 49.34 50.02 0.0M
2025-05-19 49.44 50.06 48.99 49.93 0.0M
2025-05-16 48.93 50.04 48.14 49.40 0.0M
2025-05-15 51.10 51.10 49.31 49.31 0.0M
2025-05-14 51.73 52.66 51.28 52.42 0.0M
2025-05-13 50.26 51.95 49.82 51.67 0.0M
2025-05-12 48.86 50.58 48.86 50.13 0.0M
2025-05-09 48.42 48.97 48.28 48.76 0.0M
2025-05-08 47.68 48.54 47.56 48.51 0.0M
2025-05-07 48.61 49.19 47.49 47.60 0.0M
2025-05-06 48.70 48.77 47.73 48.35 0.0M
2025-05-05 48.78 49.27 48.05 48.59 0.0M
2025-05-02 49.39 49.74 48.60 49.14 0.0M
2025-05-01 48.51 49.59 48.02 49.32 0.0M
2025-04-30 49.09 49.18 48.15 48.53 0.0M
2025-04-29 49.95 49.95 48.77 49.02 0.0M
2025-04-28 49.35 50.08 48.76 50.02 0.0M
2025-04-25 49.42 50.42 49.24 49.38 0.0M
2025-04-24 47.75 49.46 47.74 49.41 0.0M
2025-04-23 47.86 48.13 47.33 47.80 0.0M
2025-04-22 47.68 48.30 47.43 47.66 0.0M
2025-04-21 47.64 48.17 47.39 47.74 0.0M
2025-04-17 47.45 48.11 47.32 47.83 0.0M
2025-04-16 47.43 47.81 46.71 47.62 0.0M
2025-04-15 46.51 47.87 46.17 47.42 0.0M
2025-04-14 47.07 47.20 46.36 46.49 0.0M
2025-04-11 45.95 47.26 45.72 47.07 0.0M
2025-04-10 45.98 46.40 45.44 45.96 0.0M
2025-04-09 44.75 46.13 43.78 45.91 0.0M
2025-04-08 44.72 45.50 44.64 44.70 0.0M
2025-04-07 45.27 46.45 44.55 44.90 0.0M
2025-04-04 47.14 47.31 45.07 45.88 0.0M
2025-04-03 47.42 48.14 46.50 47.27 0.0M
2025-04-02 47.51 48.68 47.38 48.64 0.0M
2025-04-01 45.65 47.75 45.42 47.71 0.0M
2025-03-31 45.78 46.03 45.32 45.56 0.0M
2025-03-28 44.99 45.78 44.69 45.76 0.0M
2025-03-27 43.61 45.03 43.33 44.94 0.0M
2025-03-26 43.21 43.93 42.96 43.62 0.0M
2025-03-25 42.88 43.32 42.54 43.21 0.0M
2025-03-24 42.74 42.93 42.32 42.89 0.0M
2025-03-21 43.08 43.24 42.58 42.71 0.0M
2025-03-20 42.83 43.27 42.25 43.20 0.0M
2025-03-19 42.75 43.00 42.49 42.82 0.0M
2025-03-18 42.32 43.07 42.28 42.78 0.0M
2025-03-17 42.09 42.53 41.95 42.39 0.0M
2025-03-14 41.82 42.00 41.55 41.86 0.0M
2025-03-13 42.12 42.18 41.45 41.59 0.0M
2025-03-12 42.57 42.57 41.59 41.98 0.0M
2025-03-11 42.30 42.93 42.15 42.22 0.0M
2025-03-10 43.48 43.49 42.15 42.48 0.0M
2025-03-07 43.18 43.80 42.79 43.44 0.0M
2025-03-06 43.13 43.48 42.91 43.13 0.0M
2025-03-05 43.08 43.38 42.15 42.97 0.0M
2025-03-04 43.68 44.00 42.65 42.80 0.0M
2025-03-03 44.27 44.59 42.96 43.55 0.0M
2025-02-28 45.30 45.65 44.07 44.13 0.0M
2025-02-27 45.62 45.94 45.13 45.30 0.0M
2025-02-26 45.86 46.03 45.07 45.46 0.0M
2025-02-25 46.41 46.69 45.78 45.93 0.0M
2025-02-24 47.03 47.08 46.07 46.20 0.0M
2025-02-21 47.21 47.38 46.72 47.06 0.0M
2025-02-20 46.51 47.43 46.37 47.36 0.0M
2025-02-19 47.11 47.89 46.22 46.44 0.0M
2025-02-18 46.12 47.21 45.55 47.17 0.0M
2025-02-14 45.97 46.52 45.52 46.00 0.0M
2025-02-13 45.61 46.16 45.06 46.11 0.0M
2025-02-12 46.09 46.45 45.33 45.59 0.0M
2025-02-11 45.96 46.49 45.42 46.16 0.0M
2025-02-10 45.75 46.06 45.50 45.78 0.0M
2025-02-07 45.58 46.16 45.36 45.94 0.0M
2025-02-06 44.95 45.60 44.86 45.56 0.0M
2025-02-05 45.69 45.87 44.89 45.14 0.0M
2025-02-04 45.38 45.85 44.77 45.74 0.0M
2025-02-03 45.99 46.72 45.69 46.31 0.0M
2025-01-31 45.01 46.34 44.76 45.69 0.0M
2025-01-30 44.88 44.93 44.04 44.90 0.0M
2025-01-29 44.97 45.18 44.62 44.81 0.0M
2025-01-28 44.73 45.33 44.52 44.94 0.0M
2025-01-27 44.56 44.85 44.27 44.74 0.0M
2025-01-24 44.37 45.16 43.95 44.93 0.0M
2025-01-23 44.16 45.06 43.98 44.70 0.0M
2025-01-22 45.17 45.18 43.99 44.15 0.0M
2025-01-21 45.17 45.69 44.70 45.18 0.0M
2025-01-17 44.84 45.38 44.72 45.20 0.0M
2025-01-16 45.75 45.75 44.55 44.78 0.0M
2025-01-15 45.67 46.50 45.41 45.78 0.0M
2025-01-14 45.95 46.46 45.63 46.26 0.0M
2025-01-13 45.94 46.10 45.14 46.07 0.0M
2025-01-10 43.13 45.74 43.13 45.59 0.0M
2025-01-09 42.06 43.24 41.56 43.17 0.0M
2025-01-08 41.78 42.45 41.78 42.11 0.0M
2025-01-07 41.04 41.83 40.71 41.80 0.0M
2025-01-06 40.60 41.39 40.47 40.92 0.0M
2025-01-03 40.68 41.08 40.14 40.47 0.0M
2025-01-02 40.83 41.31 40.31 40.68 0.0M