US Soybean Oil

🏛️ usa →
49.60
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
2022-12-30 65.96 66.06 63.50 63.81 0.0M
2022-12-29 65.96 67.43 65.31 66.40 0.0M
2022-12-28 67.62 67.88 65.01 65.80 0.0M
2022-12-27 66.75 68.30 66.34 67.65 0.0M
2022-12-23 65.86 66.72 65.08 65.93 0.0M
2022-12-22 66.20 66.40 65.10 65.80 0.0M
2022-12-21 66.07 66.86 65.45 66.31 0.0M
2022-12-20 64.46 66.34 63.80 66.05 0.0M
2022-12-19 63.14 64.58 62.81 64.41 0.0M
2022-12-16 63.93 64.15 62.35 63.36 0.0M
2022-12-15 63.55 63.98 62.32 63.82 0.0M
2022-12-14 66.31 66.31 66.31 66.31 0.0M
2022-12-13 65.42 65.42 65.42 66.31 0.0M
2022-12-12 61.60 65.06 61.60 64.39 0.0M
2022-12-09 63.60 63.60 62.48 62.20 0.0M
2022-12-08 63.76 63.85 63.40 63.50 0.0M
2022-12-07 64.20 64.20 63.92 63.15 0.0M
2022-12-06 65.11 65.11 63.45 63.87 0.0M
2022-12-05 67.10 67.52 64.75 64.90 0.0M
2022-12-02 69.00 69.00 67.00 67.59 0.0M
2022-12-01 74.50 74.50 68.01 68.40 0.0M
2022-11-30 75.53 77.22 74.50 75.23 0.0M
2022-11-29 76.04 77.07 75.33 76.54 0.0M
2022-11-28 74.41 76.31 73.12 76.07 0.0M
2022-11-25 74.91 75.32 74.41 74.52 0.0M
2022-11-23 73.84 75.01 73.24 74.91 0.0M
2022-11-22 72.92 74.32 72.91 73.84 0.0M
2022-11-21 72.75 73.18 71.30 73.00 0.0M
2022-11-18 72.50 73.13 71.53 72.74 0.0M
2022-11-17 74.44 74.44 71.44 72.13 0.1M
2022-11-16 76.90 76.96 73.78 74.08 0.1M
2022-11-15 76.28 77.47 75.70 76.98 0.0M
2022-11-14 77.20 77.33 75.61 76.28 0.0M
2022-11-11 76.00 78.64 75.88 76.97 0.1M
2022-11-10 75.64 77.00 75.40 76.09 0.1M
2022-11-09 75.05 76.09 74.36 75.54 0.1M
2022-11-08 76.54 76.88 74.85 75.03 0.0M
2022-11-07 77.10 77.80 75.98 76.33 0.0M
2022-11-04 75.45 77.42 75.18 77.17 0.0M
2022-11-03 75.58 76.05 73.58 75.29 0.1M
2022-11-02 73.65 75.90 72.55 75.61 0.1M
2022-11-01 73.18 74.57 72.74 73.37 0.1M
2022-10-31 72.50 74.28 72.50 73.21 0.1M
2022-10-28 72.35 72.45 71.09 71.79 0.0M
2022-10-27 73.79 73.97 72.00 72.30 0.0M
2022-10-26 72.23 73.82 71.97 73.42 0.0M
2022-10-25 71.95 72.41 71.23 72.28 0.0M
2022-10-24 71.60 72.56 70.52 71.87 0.0M
2022-10-21 70.50 71.72 69.54 71.50 0.0M
2022-10-20 70.53 72.06 70.04 70.42 0.1M
2022-10-19 68.70 70.70 68.27 70.64 0.1M
2022-10-18 66.75 68.88 66.57 68.74 0.1M
2022-10-17 65.32 67.16 65.15 66.84 0.1M
2022-10-14 69.57 69.57 69.57 69.57 0.0M
2022-10-13 70.01 70.01 70.01 70.01 0.0M
2022-10-12 68.44 68.44 68.34 69.17 0.0M
2022-10-11 68.92 68.92 68.92 68.98 0.0M
2022-10-10 69.80 69.91 69.80 69.54 0.0M
2022-10-07 70.45 70.45 70.45 70.08 0.0M
2022-10-06 68.70 69.20 67.76 69.67 0.0M
2022-10-05 68.67 68.68 67.15 69.02 0.0M
2022-10-04 68.36 68.53 68.30 68.63 0.0M
2022-10-03 65.50 66.93 65.50 66.88 0.0M
2022-09-30 67.16 67.50 65.06 65.35 0.0M
2022-09-29 65.65 67.79 65.33 67.48 0.0M
2022-09-28 66.23 66.24 64.16 65.52 0.0M
2022-09-27 66.28 67.30 65.46 65.66 0.0M
2022-09-26 67.03 67.29 65.65 66.11 0.0M
2022-09-23 69.32 69.40 66.80 67.00 0.0M
2022-09-22 67.82 69.66 67.13 69.43 0.0M
2022-09-21 68.49 69.50 67.60 67.83 0.0M
2022-09-20 68.20 68.77 67.14 68.59 0.0M
2022-09-19 68.74 69.10 67.49 68.00 0.0M
2022-09-16 66.87 68.95 66.70 68.66 0.0M
2022-09-15 67.15 67.50 65.60 66.79 0.0M
2022-09-14 70.74 70.79 68.50 68.51 0.0M
2022-09-13 72.44 72.44 71.97 71.96 0.0M
2022-09-12 69.39 72.44 69.39 71.92 0.0M
2022-09-09 70.00 70.00 70.00 70.25 0.0M
2022-09-08 68.69 68.69 68.00 68.86 0.0M
2022-09-07 67.73 67.73 67.73 67.73 0.0M
2022-09-06 71.22 71.22 69.90 68.96 0.0M
2022-09-02 68.13 72.00 68.13 71.50 0.0M
2022-09-01 73.20 73.20 68.37 68.52 0.0M
2022-08-31 71.01 72.92 70.76 72.74 0.0M
2022-08-30 70.98 71.15 69.66 70.79 0.0M
2022-08-29 70.70 71.49 69.90 70.98 0.0M
2022-08-26 69.18 71.72 68.60 70.82 0.0M
2022-08-25 68.88 69.81 68.29 69.09 0.0M
2022-08-24 69.64 70.45 68.12 68.77 0.0M
2022-08-23 68.75 70.24 68.14 69.59 0.0M
2022-08-22 67.87 69.46 67.12 68.77 0.0M
2022-08-19 66.25 68.29 65.84 67.90 0.0M
2022-08-18 67.56 67.88 65.35 66.26 0.0M
2022-08-17 67.84 68.61 67.11 67.41 0.0M
2022-08-16 68.89 69.47 67.27 67.84 0.0M
2022-08-15 69.60 69.62 66.92 68.94 0.0M
2022-08-12 71.97 71.97 71.97 71.97 0.0M
2022-08-11 70.88 70.88 70.88 71.97 0.0M
2022-08-10 69.81 71.44 69.81 70.56 0.0M
2022-08-09 70.17 70.48 70.17 69.69 0.0M
2022-08-08 69.88 70.00 69.02 69.20 0.0M
2022-08-05 67.00 68.02 67.00 68.59 0.0M
2022-08-04 67.03 67.03 65.71 66.04 0.0M
2022-08-03 65.50 66.85 65.50 65.08 0.0M
2022-08-02 66.75 66.91 64.00 65.20 0.0M
2022-08-01 68.60 68.60 65.19 66.23 0.0M
2022-07-29 65.84 69.75 65.80 68.60 0.0M
2022-07-28 61.32 66.71 61.18 65.84 0.0M
2022-07-27 60.40 62.50 60.10 61.18 0.0M
2022-07-26 60.27 61.29 60.01 60.42 0.0M
2022-07-25 60.97 61.27 59.64 60.01 0.0M
2022-07-22 58.87 60.59 58.18 60.32 0.0M
2022-07-21 60.23 60.42 58.20 58.60 0.0M
2022-07-20 61.89 62.53 59.76 60.03 0.0M
2022-07-19 63.44 63.60 61.30 61.89 0.0M
2022-07-18 60.36 64.00 59.70 63.20 0.0M
2022-07-15 58.32 60.40 57.65 60.08 0.0M
2022-07-14 59.80 59.80 59.80 59.80 0.0M
2022-07-13 60.21 60.21 60.21 60.21 0.0M
2022-07-12 61.41 61.41 61.41 61.41 0.0M
2022-07-11 65.91 66.51 65.00 65.21 0.0M
2022-07-08 63.25 64.24 63.23 64.07 0.0M
2022-07-07 60.73 60.73 60.73 63.17 0.0M
2022-07-06 59.24 61.59 58.95 60.22 0.0M
2022-07-05 65.00 65.00 59.70 60.52 0.0M
2022-07-01 69.63 69.67 66.23 65.68 0.0M
2022-06-30 72.72 72.80 69.86 69.93 0.0M
2022-06-29 72.02 73.17 71.03 72.60 0.0M
2022-06-28 71.00 72.67 70.78 72.09 0.0M
2022-06-27 69.54 71.15 68.01 70.82 0.0M
2022-06-24 67.83 70.00 67.00 69.75 0.0M
2022-06-23 71.00 71.12 67.26 67.71 0.0M
2022-06-22 73.55 73.55 70.30 70.66 0.0M
2022-06-21 73.27 74.13 71.96 73.37 0.0M
2022-06-17 76.68 76.68 73.69 73.79 0.0M
2022-06-16 77.72 78.20 75.74 76.34 0.0M
2022-06-15 78.42 78.90 77.50 77.67 0.0M
2022-06-14 79.51 80.07 78.01 78.28 0.0M
2022-06-13 80.92 81.07 78.72 79.51 0.1M
2022-06-10 82.70 82.95 80.71 80.81 0.1M
2022-06-09 83.11 83.21 81.45 82.63 0.1M
2022-06-08 81.62 83.44 81.45 82.94 0.1M
2022-06-07 81.28 81.77 80.47 81.44 0.0M
2022-06-06 82.50 82.71 80.96 81.19 0.0M
2022-06-03 81.61 82.48 80.25 81.93 0.0M
2022-06-02 78.26 81.75 77.65 81.48 0.0M
2022-06-01 77.92 79.14 76.63 78.22 0.1M
2022-05-31 80.14 80.49 77.82 77.98 0.0M
2022-05-27 80.30 80.70 79.21 79.25 0.0M
2022-05-26 78.93 80.91 78.30 80.40 0.0M
2022-05-25 80.24 80.50 78.46 78.79 0.0M
2022-05-24 80.34 81.49 79.90 80.16 0.0M
2022-05-23 81.06 82.05 79.89 80.54 0.0M
2022-05-20 79.60 81.40 79.00 80.85 0.0M
2022-05-19 80.75 81.20 78.63 79.35 0.0M
2022-05-18 83.46 83.72 80.50 80.60 0.0M
2022-05-17 83.00 84.15 81.96 83.41 0.0M
2022-05-13 89.76 89.76 88.28 88.28 0.0M
2022-05-12 88.10 88.60 88.00 88.60 0.0M
2022-05-11 88.45 89.07 87.50 89.45 0.0M
2022-05-10 87.67 88.29 87.67 87.96 0.0M
2022-05-09 87.10 87.25 84.70 87.18 0.0M
2022-05-06 85.20 86.81 85.20 88.40 0.0M
2022-05-05 87.15 87.15 86.33 86.50 0.0M
2022-05-04 85.00 87.15 84.75 87.00 0.0M
2022-05-03 82.66 84.50 82.23 84.30 0.0M
2022-05-02 85.01 87.79 82.25 82.70 0.0M
2022-04-29 90.50 91.40 89.10 89.17 0.0M
2022-04-28 88.00 90.69 86.80 90.60 0.0M
2022-04-27 85.30 88.51 84.83 87.80 0.0M
2022-04-26 82.73 85.76 82.62 85.29 0.0M
2022-04-25 83.60 84.57 80.21 82.74 0.0M
2022-04-22 81.54 84.85 80.77 83.26 0.0M
2022-04-21 80.88 81.95 80.00 81.50 0.0M
2022-04-20 80.27 81.31 79.59 80.81 0.0M
2022-04-19 79.99 80.54 78.91 80.21 0.0M
2022-04-18 79.50 80.71 79.50 79.99 0.0M
2022-04-14 78.21 79.17 77.42 78.91 0.0M
2022-04-13 75.43 78.75 74.95 78.11 0.1M
2022-04-12 74.30 75.92 74.30 75.43 0.0M
2022-04-11 75.12 75.60 73.93 74.30 0.0M
2022-04-08 73.02 75.33 72.67 75.12 0.1M
2022-04-07 71.94 73.26 71.50 73.02 0.1M
2022-04-06 72.35 73.30 71.59 71.83 0.0M
2022-04-05 72.47 73.25 72.05 72.41 0.0M
2022-04-04 71.20 72.43 70.90 72.34 0.0M
2022-04-01 70.04 71.58 68.84 71.20 0.0M
2022-03-31 72.41 72.47 69.80 69.94 0.0M
2022-03-30 71.66 73.18 71.13 72.22 0.0M
2022-03-29 72.52 73.45 70.52 71.66 0.0M