US Soybean Oil Futures

🏛️ 美国 →
50.91
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 50.96 51.15 50.68 50.91 0.0M
2025-09-25 50.52 51.09 50.29 50.97 0.0M
2025-09-24 50.29 51.10 50.17 50.58 0.0M
2025-09-23 50.35 50.63 49.72 50.59 0.0M
2025-09-22 50.99 51.46 49.98 50.31 0.0M
2025-09-19 51.58 51.63 50.97 51.01 0.0M
2025-09-18 52.13 52.13 51.35 51.53 0.0M
2025-09-17 53.33 53.33 51.95 52.01 0.0M
2025-09-16 52.67 53.67 52.57 53.16 0.0M
2025-09-15 52.54 53.05 52.30 52.41 0.0M
2025-09-12 52.42 52.98 52.10 52.85 0.0M
2025-09-11 51.78 52.33 51.75 52.31 0.0M
2025-09-10 51.45 51.79 50.97 51.78 0.0M
2025-09-09 52.23 52.46 51.25 51.37 0.0M
2025-09-08 51.83 52.64 51.83 52.30 0.0M
2025-09-05 52.66 52.76 51.88 51.96 0.0M
2025-09-04 52.49 52.52 51.81 52.51 0.0M
2025-09-03 53.11 53.19 52.32 52.40 0.0M
2025-09-02 52.56 53.30 52.36 53.14 0.0M
2025-08-29 52.95 52.99 52.28 52.66 0.0M
2025-08-28 53.68 53.68 52.76 52.97 0.0M
2025-08-27 53.65 53.82 53.11 53.70 0.0M
2025-08-26 54.70 54.78 53.18 53.70 0.0M
2025-08-25 54.95 55.46 54.68 54.81 0.0M
2025-08-22 53.62 55.46 52.03 55.03 0.0M
2025-08-21 51.66 53.92 51.66 53.71 0.0M
2025-08-20 52.05 52.19 51.64 51.70 0.0M
2025-08-19 53.06 53.23 51.95 52.02 0.0M
2025-08-18 52.93 53.45 52.40 53.26 0.0M
2025-08-15 51.91 53.00 51.68 52.93 0.0M
2025-08-14 53.21 53.44 52.15 52.27 0.0M
2025-08-13 52.90 53.58 52.63 53.30 0.0M
2025-08-12 52.75 53.21 51.85 53.00 0.0M
2025-08-11 52.69 53.46 52.33 52.87 0.0M
2025-08-08 53.45 53.48 52.24 52.46 0.0M
2025-08-07 53.51 53.67 53.16 53.33 0.0M
2025-08-06 53.15 53.90 53.15 53.53 0.0M
2025-08-05 53.62 54.26 53.19 53.25 0.0M
2025-08-04 53.68 54.10 53.30 53.87 0.0M
2025-08-01 54.26 54.52 53.56 53.61 0.0M
2025-07-31 55.50 55.78 54.15 54.32 0.0M
2025-07-30 56.18 56.62 55.46 55.55 0.0M
2025-07-29 55.62 56.36 55.32 56.24 0.0M
2025-07-28 55.30 55.72 55.08 55.61 0.0M
2025-07-25 55.91 55.93 55.20 55.47 0.0M
2025-07-24 55.29 55.81 55.23 55.80 0.0M
2025-07-23 55.05 55.70 55.05 55.34 0.0M
2025-07-22 55.28 55.28 54.61 54.93 0.0M
2025-07-21 54.96 55.32 54.26 55.29 0.0M
2025-07-18 55.57 56.29 54.92 55.02 0.0M
2025-07-17 54.30 55.85 54.25 55.59 0.0M
2025-07-16 54.04 54.54 53.98 54.31 0.0M
2025-07-15 53.86 54.61 53.52 54.10 0.0M
2025-07-14 53.64 54.21 53.10 54.05 0.0M
2025-07-11 53.53 54.20 53.15 53.71 0.0M
2025-07-10 53.79 53.84 53.18 53.59 0.0M
2025-07-09 54.00 54.12 53.27 53.37 0.0M
2025-07-08 53.83 54.29 53.64 54.04 0.0M
2025-07-07 54.37 54.37 53.40 53.87 0.0M
2025-07-03 55.00 55.09 54.44 54.69 0.0M
2025-07-02 53.76 55.05 53.72 55.04 0.0M
2025-07-01 52.65 53.73 52.44 53.69 0.0M
2025-06-30 52.82 53.24 52.52 52.81 0.0M
2025-06-27 52.97 53.20 52.39 52.68 0.0M
2025-06-26 52.98 53.04 52.08 53.00 0.0M
2025-06-25 53.03 53.49 52.43 52.55 0.0M
2025-06-24 53.50 53.64 52.37 52.82 0.0M
2025-06-23 55.56 55.94 53.83 53.94 0.0M
2025-06-20 55.33 56.44 55.05 55.22 0.0M
2025-06-18 55.16 55.76 54.77 55.43 0.0M
2025-06-17 55.48 55.90 54.43 55.34 0.0M
2025-06-16 52.78 55.47 52.76 55.29 0.0M
2025-06-13 48.48 51.54 48.48 51.54 0.0M
2025-06-12 48.88 49.90 48.04 48.54 0.0M
2025-06-11 48.59 49.06 48.40 48.84 0.0M
2025-06-10 48.42 48.90 48.41 48.70 0.0M
2025-06-09 48.24 48.90 48.12 48.33 0.0M
2025-06-06 48.33 48.66 48.05 48.48 0.0M
2025-06-05 47.71 48.00 47.38 47.80 0.0M
2025-06-04 47.60 48.25 47.34 47.68 0.0M
2025-06-03 47.34 47.89 46.86 47.73 0.0M
2025-06-02 47.64 47.98 47.31 47.39 0.0M
2025-05-30 48.47 48.47 47.40 47.76 0.0M
2025-05-29 49.54 49.85 48.35 49.06 0.0M
2025-05-28 50.02 50.28 49.20 49.47 0.0M
2025-05-27 49.75 50.57 49.58 50.10 0.0M
2025-05-23 50.51 50.78 49.60 49.92 0.0M
2025-05-22 49.30 50.02 48.60 49.77 0.0M
2025-05-21 50.31 50.64 49.98 50.29 0.0M
2025-05-20 49.65 50.02 49.28 49.95 0.0M
2025-05-19 49.20 49.96 48.89 49.84 0.0M
2025-05-16 48.84 49.84 48.06 49.28 0.0M
2025-05-15 51.30 51.30 49.07 49.07 0.0M
2025-05-14 51.76 52.54 51.27 52.31 0.0M
2025-05-13 50.12 51.92 49.84 51.67 0.0M
2025-05-12 49.25 50.53 49.22 50.16 0.0M
2025-05-09 48.36 48.97 48.28 48.77 0.0M
2025-05-08 47.65 48.54 47.63 48.52 0.0M
2025-05-07 48.59 49.16 47.53 47.63 0.0M
2025-05-06 48.66 48.72 47.74 48.36 0.0M
2025-05-05 48.55 49.18 48.05 48.55 0.0M
2025-05-02 49.47 49.67 48.59 49.09 0.0M
2025-05-01 48.44 49.48 47.98 49.25 0.0M
2025-04-30 49.10 49.13 48.11 48.47 0.0M
2025-04-29 49.79 49.83 48.77 48.97 0.0M
2025-04-28 49.19 50.03 48.77 49.97 0.0M
2025-04-25 49.39 50.28 49.20 49.35 0.0M
2025-04-24 47.85 49.41 47.78 49.35 0.0M
2025-04-23 47.91 48.12 47.36 47.82 0.0M
2025-04-22 47.86 48.33 47.49 47.71 0.0M
2025-04-21 47.71 48.20 47.44 47.77 0.0M
2025-04-17 47.65 48.16 47.40 47.87 0.0M
2025-04-16 47.41 47.83 46.79 47.67 0.0M
2025-04-15 46.61 47.90 46.31 47.48 0.0M
2025-04-14 47.11 47.26 46.45 46.57 0.0M
2025-04-11 45.97 47.28 45.87 47.12 0.0M
2025-04-10 46.09 46.40 45.52 46.02 0.0M
2025-04-09 44.58 46.13 43.87 45.96 0.0M
2025-04-08 44.94 45.52 44.67 44.74 0.0M
2025-04-07 45.36 46.46 44.63 44.93 0.0M
2025-04-04 47.23 47.32 45.14 45.91 0.0M
2025-04-03 47.41 48.20 46.66 47.30 0.0M
2025-04-02 47.53 48.71 47.49 48.68 0.0M
2025-04-01 45.78 47.82 45.58 47.78 0.0M
2025-03-31 45.71 46.04 45.50 45.69 0.0M
2025-03-28 45.13 45.88 44.85 45.87 0.0M
2025-03-27 43.72 45.16 43.53 45.09 0.0M
2025-03-26 43.38 44.09 43.23 43.80 0.0M
2025-03-25 43.04 43.46 42.81 43.39 0.0M
2025-03-24 42.92 43.07 42.50 43.06 0.0M
2025-03-21 43.26 43.31 42.75 42.87 0.0M
2025-03-20 43.07 43.36 42.43 43.34 0.0M
2025-03-19 42.90 43.11 42.68 42.96 0.0M
2025-03-18 42.45 43.19 42.45 42.91 0.0M
2025-03-17 42.23 42.66 42.09 42.52 0.0M
2025-03-14 41.96 42.16 41.69 41.99 0.0M
2025-03-13 42.22 42.29 41.58 41.74 0.0M
2025-03-12 42.65 42.65 41.69 42.11 0.0M
2025-03-11 42.57 43.03 42.26 42.34 0.0M
2025-03-10 43.51 43.56 42.19 42.57 0.0M
2025-03-07 43.25 43.83 42.80 43.47 0.0M
2025-03-06 43.04 43.50 42.93 43.15 0.0M
2025-03-05 43.08 43.40 42.17 42.98 0.0M
2025-03-04 43.81 44.25 42.65 42.81 0.0M
2025-03-03 44.27 44.62 43.00 43.57 0.0M
2025-02-28 45.36 45.69 44.10 44.15 0.0M
2025-02-27 45.48 45.95 45.16 45.34 0.0M
2025-02-26 45.91 46.03 45.07 45.48 0.0M
2025-02-25 46.23 46.69 45.76 45.92 0.0M
2025-02-24 47.13 47.13 46.08 46.20 0.0M
2025-02-21 47.21 47.35 46.69 47.05 0.0M
2025-02-20 46.46 47.41 46.37 47.35 0.0M
2025-02-19 47.02 47.84 46.19 46.40 0.0M
2025-02-18 45.98 47.17 45.52 47.12 0.0M
2025-02-14 46.09 46.48 45.47 45.96 0.0M
2025-02-13 45.56 46.13 45.07 46.09 0.0M
2025-02-12 46.08 46.46 45.32 45.59 0.0M
2025-02-11 45.88 46.50 45.42 46.17 0.0M
2025-02-10 45.72 46.07 45.53 45.78 0.0M
2025-02-07 45.60 46.16 45.36 45.95 0.0M
2025-02-06 45.14 45.60 44.83 45.57 0.0M
2025-02-05 45.69 45.88 44.86 45.14 0.0M
2025-02-04 45.47 45.92 44.78 45.74 0.0M
2025-02-03 46.25 46.73 45.67 46.31 0.0M
2025-01-31 44.99 46.33 44.75 45.69 0.0M
2025-01-30 44.80 44.95 44.10 44.93 0.0M
2025-01-29 45.01 45.19 44.61 44.81 0.0M
2025-01-28 44.70 45.33 44.56 44.96 0.0M
2025-01-27 44.57 44.87 44.31 44.76 0.0M
2025-01-24 44.44 45.15 43.97 44.96 0.0M
2025-01-23 44.21 45.03 44.01 44.69 0.0M
2025-01-22 45.17 45.17 43.95 44.18 0.0M
2025-01-21 45.20 45.60 44.64 45.13 0.0M
2025-01-17 44.82 45.38 44.72 45.16 0.0M
2025-01-16 45.70 45.73 44.55 44.77 0.0M
2025-01-15 45.77 46.49 45.39 45.77 0.0M
2025-01-14 45.67 46.08 45.37 45.96 0.0M
2025-01-13 45.33 45.83 44.86 45.79 0.0M
2025-01-10 42.96 45.46 42.96 45.33 0.0M
2025-01-09 41.81 43.06 41.42 42.99 0.0M
2025-01-08 41.72 42.28 41.65 41.96 0.0M
2025-01-07 40.88 41.68 40.57 41.63 0.0M
2025-01-06 40.35 41.24 40.32 40.79 0.0M
2025-01-03 40.56 40.93 40.00 40.32 0.0M
2025-01-02 40.64 41.13 40.20 40.53 0.0M