US Soybean Oil

🏛️ usa →
50.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 40.30 40.52 39.92 40.36 0.0M
2024-12-30 40.04 40.51 39.83 40.30 0.1M
2024-12-27 39.88 40.66 39.75 40.00 0.1M
2024-12-26 40.30 40.44 39.50 39.88 0.1M
2024-12-24 40.66 40.93 40.12 40.30 0.0M
2024-12-23 39.88 40.86 39.57 40.66 0.1M
2024-12-20 40.42 40.83 39.81 39.88 0.1M
2024-12-19 39.98 40.84 39.61 40.42 0.1M
2024-12-18 40.95 40.97 39.75 39.93 0.1M
2024-12-17 42.13 42.35 40.33 40.95 0.1M
2024-12-16 42.99 43.08 41.94 42.07 0.1M
2024-12-13 42.60 42.95 42.24 42.61 0.1M
2024-12-12 42.40 42.92 41.88 42.67 0.1M
2024-12-11 42.70 43.25 42.21 42.44 0.1M
2024-12-10 42.80 42.88 41.96 42.72 0.1M
2024-12-09 42.90 43.15 42.28 42.80 0.1M
2024-12-06 42.31 43.50 42.08 42.97 0.1M
2024-12-05 41.40 42.37 41.20 42.31 0.1M
2024-12-04 42.16 42.29 41.27 41.42 0.1M
2024-12-03 41.41 42.50 41.04 42.14 0.1M
2024-12-02 41.64 41.97 41.01 41.42 0.1M
2024-11-29 41.71 42.44 41.28 41.74 0.1M
2024-11-27 42.71 42.98 40.72 40.92 0.1M
2024-11-26 41.41 42.94 41.27 42.71 0.1M
2024-11-25 41.96 42.45 40.64 41.33 0.1M
2024-11-22 42.27 42.62 41.51 41.84 0.1M
2024-11-21 43.46 43.87 42.02 42.28 0.1M
2024-11-20 44.91 45.12 43.20 43.36 0.1M
2024-11-19 45.76 46.18 44.85 44.92 0.1M
2024-11-18 45.52 45.95 44.50 45.61 0.1M
2024-11-15 44.66 46.40 44.58 45.49 0.1M
2024-11-14 45.35 45.94 44.47 44.56 0.1M
2024-11-13 46.34 46.44 44.77 45.34 0.1M
2024-11-12 48.24 48.35 45.95 46.34 0.1M
2024-11-11 48.84 49.22 47.69 48.24 0.1M
2024-11-08 48.32 49.10 47.72 48.85 0.1M
2024-11-07 46.31 48.40 45.91 48.30 0.1M
2024-11-06 45.00 46.77 44.33 46.29 0.1M
2024-11-05 45.53 45.94 44.84 45.00 0.0M
2024-11-04 46.32 46.51 44.94 45.51 0.0M
2024-11-01 45.28 46.47 45.27 46.06 0.1M
2024-10-31 43.83 45.36 43.58 45.07 0.0M
2024-10-30 42.85 44.22 42.70 43.81 0.0M
2024-10-29 42.75 43.51 42.64 42.85 0.0M
2024-10-28 43.45 43.73 42.54 42.72 0.0M
2024-10-25 44.23 44.71 43.75 44.14 0.0M
2024-10-24 43.33 44.93 43.30 44.25 0.0M
2024-10-23 43.60 43.80 43.11 43.31 0.0M
2024-10-22 42.31 43.66 42.12 43.47 0.0M
2024-10-21 41.67 42.39 41.51 42.23 0.0M
2024-10-18 42.20 42.90 41.47 41.67 0.0M
2024-10-17 41.55 42.45 41.39 42.35 0.0M
2024-10-16 42.33 42.86 41.59 41.62 0.0M
2024-10-15 42.01 42.53 41.46 42.33 0.0M
2024-10-14 43.15 43.24 41.78 41.90 0.1M
2024-10-11 43.79 44.30 43.15 43.33 0.1M
2024-10-10 43.11 43.98 42.74 43.76 0.1M
2024-10-09 43.10 43.58 42.34 43.06 0.1M
2024-10-08 44.64 44.91 42.53 43.09 0.1M
2024-10-07 43.91 44.81 43.17 44.57 0.1M
2024-10-04 44.56 45.29 43.89 43.97 0.1M
2024-10-03 43.73 44.99 43.30 44.53 0.1M
2024-10-02 42.91 44.28 42.80 43.64 0.1M
2024-10-01 43.18 44.10 42.33 42.91 0.1M
2024-09-30 42.41 43.47 41.92 43.31 0.1M
2024-09-27 42.90 43.14 42.03 42.36 0.1M
2024-09-26 44.11 44.86 42.78 42.90 0.1M
2024-09-25 43.40 44.43 43.06 44.15 0.1M
2024-09-24 41.84 43.44 41.54 43.34 0.1M
2024-09-23 41.31 42.77 41.26 41.84 0.1M
2024-09-20 40.93 41.50 40.58 41.36 0.1M
2024-09-19 40.31 41.19 40.01 40.93 0.1M
2024-09-18 39.92 40.84 39.87 40.31 0.1M
2024-09-17 39.11 40.10 39.10 39.88 0.1M
2024-09-16 38.93 39.53 38.64 39.11 0.1M
2024-09-13 40.39 40.78 39.35 39.53 0.0M
2024-09-12 39.80 40.57 39.62 40.33 0.0M
2024-09-11 40.29 40.97 39.58 39.78 0.0M
2024-09-10 41.12 41.29 40.13 40.29 0.0M
2024-09-09 40.22 41.21 40.21 41.07 0.0M
2024-09-06 41.69 41.71 40.14 40.21 0.0M
2024-09-05 40.72 41.83 40.61 41.69 0.0M
2024-09-04 41.48 41.84 40.54 40.72 0.0M
2024-09-03 42.53 42.59 40.92 41.48 0.0M
2024-08-30 42.63 43.10 41.97 42.53 0.0M
2024-08-29 41.10 42.70 41.10 42.61 0.0M
2024-08-28 40.70 41.26 40.20 41.20 0.0M
2024-08-27 41.10 41.45 40.61 40.70 0.0M
2024-08-26 40.75 41.59 40.38 41.10 0.0M
2024-08-23 39.55 40.90 39.38 40.75 0.0M
2024-08-22 40.20 40.69 39.44 39.54 0.0M
2024-08-21 39.96 40.49 39.87 40.20 0.0M
2024-08-20 39.66 40.11 39.04 39.86 0.0M
2024-08-19 39.18 39.85 38.70 39.66 0.0M
2024-08-16 38.90 39.26 38.05 39.18 0.0M
2024-08-15 39.39 39.92 38.84 38.89 0.0M
2024-08-14 40.27 40.98 39.73 40.01 0.0M
2024-08-13 41.55 41.62 40.11 40.29 0.0M
2024-08-12 42.42 42.42 41.23 41.48 0.0M
2024-08-09 42.20 42.61 41.90 42.42 0.0M
2024-08-08 42.07 42.48 41.60 42.17 0.0M
2024-08-07 41.03 42.15 40.48 42.07 0.0M
2024-08-06 41.09 41.29 39.67 40.85 0.0M
2024-08-05 41.68 41.84 40.30 41.09 0.0M
2024-08-02 42.51 42.90 41.66 41.68 0.0M
2024-08-01 43.39 43.57 42.06 42.47 0.0M
2024-07-31 42.75 43.50 42.55 43.26 0.0M
2024-07-30 42.59 42.97 41.92 42.71 0.0M
2024-07-29 43.09 43.36 41.44 42.58 0.1M
2024-07-26 45.21 45.41 42.91 43.01 0.1M
2024-07-25 45.42 45.56 44.56 45.19 0.1M
2024-07-24 46.08 46.08 45.17 45.28 0.0M
2024-07-23 46.17 46.62 46.00 46.08 0.0M
2024-07-22 45.70 46.48 45.64 46.22 0.0M
2024-07-19 45.69 46.42 45.38 45.65 0.0M
2024-07-18 45.60 45.95 45.06 45.70 0.0M
2024-07-17 46.19 46.77 45.36 45.42 0.0M
2024-07-16 46.08 46.78 45.96 46.23 0.0M
2024-07-15 46.19 46.40 44.94 46.07 0.0M
2024-07-12 47.22 47.80 46.56 46.65 0.0M
2024-07-11 46.34 47.67 46.34 47.12 0.0M
2024-07-10 47.13 47.40 46.21 46.34 0.0M
2024-07-09 49.08 49.08 46.86 46.95 0.0M
2024-07-08 49.62 49.62 48.70 49.09 0.0M
2024-07-05 48.55 49.78 48.05 49.55 0.0M
2024-07-03 47.10 48.85 46.81 48.64 0.1M
2024-07-02 46.03 47.25 45.78 47.04 0.1M
2024-07-01 44.07 46.15 44.02 46.03 0.1M
2024-06-28 43.67 44.32 43.51 44.07 0.0M
2024-06-27 43.78 44.34 43.28 43.73 0.1M
2024-06-26 43.06 44.03 43.01 43.72 0.1M
2024-06-25 43.79 43.92 42.80 43.03 0.1M
2024-06-24 44.21 44.43 43.56 43.79 0.1M
2024-06-21 44.25 44.42 43.87 44.20 0.0M
2024-06-20 44.51 45.13 44.14 44.25 0.1M
2024-06-18 43.94 44.89 43.67 44.50 0.1M
2024-06-17 43.86 44.09 43.36 43.94 0.0M
2024-06-14 44.08 44.19 43.72 43.90 0.0M
2024-06-13 44.14 44.21 43.54 44.08 0.0M
2024-06-12 43.95 44.40 43.70 44.00 0.0M
2024-06-11 43.87 44.31 43.34 43.91 0.0M
2024-06-10 43.82 44.11 43.37 43.90 0.0M
2024-06-07 44.59 44.67 43.75 43.87 0.0M
2024-06-06 43.44 44.86 43.37 44.58 0.0M
2024-06-05 43.87 44.16 43.29 43.38 0.0M
2024-06-04 44.37 44.80 43.81 43.85 0.0M
2024-06-03 45.77 45.77 44.27 44.38 0.0M
2024-05-31 45.96 46.78 45.57 45.78 0.0M
2024-05-30 46.12 46.15 45.20 45.98 0.0M
2024-05-29 45.76 46.26 45.38 46.14 0.0M
2024-05-28 45.26 46.18 45.22 45.78 0.0M
2024-05-24 45.47 45.71 45.06 45.22 0.0M
2024-05-23 46.10 46.73 45.40 45.48 0.0M
2024-05-22 46.08 47.00 46.00 46.14 0.0M
2024-05-21 46.50 46.59 45.75 46.09 0.0M
2024-05-20 45.60 46.84 45.45 46.56 0.0M
2024-05-17 44.78 45.94 44.52 45.54 0.0M
2024-05-16 43.86 44.95 43.66 44.80 0.0M
2024-05-15 43.73 44.50 43.53 43.85 0.0M
2024-05-14 45.15 45.29 43.11 43.40 0.1M
2024-05-13 44.43 45.45 44.10 45.15 0.1M
2024-05-10 42.81 44.76 42.68 44.44 0.1M
2024-05-09 43.79 43.88 42.53 42.64 0.1M
2024-05-08 44.50 44.78 43.64 43.79 0.1M
2024-05-07 43.99 44.76 43.72 44.50 0.1M
2024-05-06 43.08 44.11 43.00 43.84 0.1M
2024-05-03 43.21 43.54 42.73 43.08 0.1M
2024-05-02 43.40 43.59 42.83 43.24 0.1M
2024-05-01 43.13 43.75 42.94 43.26 0.1M
2024-04-30 44.31 44.33 42.68 43.01 0.1M
2024-04-29 45.56 45.97 44.30 44.37 0.1M
2024-04-26 45.44 45.75 45.27 45.54 0.1M
2024-04-25 45.27 45.50 44.63 45.43 0.1M
2024-04-24 45.89 45.98 45.10 45.27 0.1M
2024-04-23 45.65 46.10 45.29 45.88 0.1M
2024-04-22 45.00 46.12 44.91 45.66 0.1M
2024-04-19 44.55 45.22 44.06 44.94 0.1M
2024-04-18 45.62 45.83 44.36 44.66 0.1M
2024-04-17 45.51 45.84 45.12 45.56 0.1M
2024-04-16 45.95 45.99 45.12 45.48 0.1M
2024-04-15 46.47 46.87 45.88 46.01 0.1M
2024-04-12 46.51 47.22 46.15 46.45 0.1M
2024-04-11 48.12 48.12 46.52 46.57 0.1M
2024-04-10 48.11 48.55 47.47 48.12 0.1M
2024-04-09 48.46 48.77 47.86 48.04 0.1M
2024-04-08 49.54 49.62 48.24 48.45 0.1M
2024-04-05 48.68 49.67 48.52 49.39 0.1M
2024-04-04 49.34 49.61 48.37 48.67 0.1M
2024-04-03 49.26 49.82 48.82 49.37 0.1M
2024-04-02 48.85 50.27 48.75 49.15 0.1M
2024-04-01 48.73 49.31 48.60 48.76 0.0M
2024-03-29 48.16 48.16 48.16 48.16 0.0M
2024-03-28 48.22 48.74 47.80 48.48 0.0M
2024-03-27 48.95 48.98 47.97 48.22 0.0M
2024-03-26 49.56 49.71 48.94 48.99 0.0M
2024-03-25 48.36 49.64 48.12 49.57 0.0M
2024-03-22 49.35 49.35 48.19 48.21 0.0M
2024-03-21 49.62 50.27 48.92 49.35 0.0M
2024-03-20 48.69 49.68 48.55 49.52 0.0M
2024-03-19 49.29 49.37 48.64 48.68 0.0M
2024-03-18 50.01 50.29 48.70 49.27 0.0M
2024-03-15 49.00 50.10 48.28 49.92 0.0M
2024-03-14 48.57 49.27 48.28 48.39 0.1M
2024-03-13 47.68 48.82 47.57 48.57 0.1M
2024-03-12 46.71 47.95 46.22 47.82 0.1M
2024-03-11 46.22 46.90 46.12 46.64 0.1M
2024-03-08 46.43 46.93 45.01 46.17 0.1M
2024-03-07 45.39 46.49 45.26 46.35 0.1M
2024-03-06 45.04 45.78 44.95 45.32 0.1M
2024-03-05 45.24 45.54 44.70 45.04 0.1M
2024-03-04 45.19 45.68 44.95 45.17 0.1M
2024-03-01 45.21 45.69 44.51 45.16 0.1M
2024-02-29 45.19 45.53 44.65 45.21 0.1M
2024-02-28 45.50 45.74 44.90 45.19 0.1M
2024-02-27 45.02 46.12 45.02 45.53 0.1M
2024-02-26 44.62 45.24 44.26 45.02 0.1M
2024-02-23 44.82 45.15 44.18 44.60 0.1M
2024-02-22 45.42 45.90 44.65 44.80 0.1M
2024-02-21 45.98 46.14 45.21 45.42 0.1M
2024-02-20 46.38 46.59 45.41 45.92 0.1M
2024-02-16 46.59 46.88 45.93 46.08 0.1M
2024-02-15 46.83 46.86 46.16 46.54 0.1M
2024-02-14 47.87 48.07 46.73 46.93 0.1M
2024-02-13 47.43 48.15 46.76 47.79 0.1M
2024-02-12 47.65 47.81 47.04 47.40 0.1M
2024-02-09 48.34 48.89 47.45 47.75 0.1M
2024-02-08 47.16 48.52 47.13 48.32 0.1M
2024-02-07 46.50 47.33 45.82 47.19 0.1M
2024-02-06 45.78 46.70 45.78 46.40 0.0M
2024-02-05 45.23 45.90 45.02 45.78 0.1M
2024-02-02 46.21 46.23 45.12 45.22 0.0M
2024-02-01 46.50 46.88 45.85 46.08 0.0M
2024-01-31 46.60 46.86 45.84 46.54 0.0M
2024-01-30 46.10 46.76 45.50 46.56 0.0M
2024-01-29 47.70 47.70 45.81 46.17 0.0M
2024-01-26 47.18 47.65 46.68 47.49 0.0M
2024-01-25 47.87 48.01 46.71 47.11 0.0M
2024-01-24 48.60 48.90 47.75 47.87 0.0M
2024-01-23 48.57 49.09 48.34 48.69 0.0M
2024-01-22 47.29 48.70 47.29 48.64 0.0M
2024-01-19 48.11 48.51 47.25 47.40 0.0M
2024-01-18 48.06 48.55 47.38 48.01 0.0M
2024-01-17 47.69 48.22 47.02 48.06 0.0M
2024-01-16 48.74 48.98 47.65 47.68 0.0M
2024-01-12 48.84 49.65 47.70 48.25 0.1M
2024-01-11 48.20 48.98 48.13 48.72 0.1M
2024-01-10 48.55 48.80 48.01 48.25 0.1M
2024-01-09 47.71 48.70 47.70 48.45 0.1M
2024-01-08 47.67 47.88 46.30 47.81 0.1M
2024-01-05 48.16 48.50 47.51 47.63 0.1M
2024-01-04 48.60 48.72 47.90 48.16 0.0M
2024-01-03 48.29 48.97 47.66 48.60 0.1M
2024-01-02 47.80 48.49 47.03 48.29 0.1M