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
2023-12-29 47.59 47.88 47.32 47.84 0.0M
2023-12-28 48.50 48.77 47.40 47.49 0.0M
2023-12-27 47.91 48.44 46.93 48.24 0.0M
2023-12-26 48.90 49.03 47.24 47.91 0.0M
2023-12-22 49.19 49.48 48.46 48.53 0.0M
2023-12-21 50.53 50.59 49.00 49.04 0.0M
2023-12-20 50.73 51.64 49.98 50.56 0.0M
2023-12-19 50.73 51.26 50.01 50.73 0.0M
2023-12-18 50.20 50.95 49.77 50.64 0.0M
2023-12-15 49.80 50.15 48.59 49.99 0.1M
2023-12-14 49.28 49.28 49.28 49.28 0.0M
2023-12-13 50.35 50.35 49.79 49.82 0.0M
2023-12-12 51.50 51.50 50.40 50.39 0.0M
2023-12-11 50.74 50.74 50.71 51.06 0.0M
2023-12-08 51.21 51.21 51.03 50.15 0.0M
2023-12-07 50.68 50.83 50.68 51.11 0.0M
2023-12-06 49.93 50.01 49.93 49.29 0.0M
2023-12-05 51.02 51.07 49.68 50.22 0.0M
2023-12-04 51.30 51.99 51.08 51.19 0.0M
2023-12-01 52.51 52.51 51.40 51.38 0.0M
2023-11-30 52.88 53.20 52.03 52.29 0.0M
2023-11-29 53.20 53.73 51.83 52.68 0.0M
2023-11-28 52.07 53.56 51.99 53.34 0.0M
2023-11-27 52.00 52.22 51.10 51.91 0.0M
2023-11-24 53.50 53.50 51.40 51.53 0.0M
2023-11-22 54.50 54.54 53.27 53.60 0.0M
2023-11-21 53.11 54.34 52.55 54.19 0.0M
2023-11-20 52.20 53.15 51.52 53.11 0.0M
2023-11-17 51.90 52.52 51.28 52.01 0.0M
2023-11-16 53.05 53.06 51.55 51.63 0.0M
2023-11-15 52.82 53.62 52.42 53.05 0.1M
2023-11-14 51.84 53.57 51.71 52.75 0.1M
2023-11-13 51.20 51.75 49.83 51.54 0.1M
2023-11-10 50.63 51.69 50.49 51.20 0.1M
2023-11-09 49.88 50.85 49.72 50.45 0.1M
2023-11-08 49.53 50.02 48.95 49.95 0.1M
2023-11-07 50.88 50.88 49.25 49.49 0.1M
2023-11-06 49.36 52.03 49.26 50.80 0.1M
2023-11-03 50.48 51.32 48.79 49.36 0.1M
2023-11-02 50.11 50.58 49.32 50.32 0.1M
2023-11-01 51.59 51.88 49.78 49.90 0.1M
2023-10-31 52.39 52.54 51.36 51.42 0.1M
2023-10-30 52.06 52.97 52.06 52.39 0.1M
2023-10-27 51.70 52.73 51.18 52.27 0.1M
2023-10-26 52.69 53.49 51.56 51.74 0.1M
2023-10-25 51.33 52.65 51.15 52.60 0.1M
2023-10-24 52.03 52.03 50.82 51.32 0.1M
2023-10-23 53.39 54.00 51.78 51.94 0.1M
2023-10-20 53.24 54.32 52.97 53.39 0.1M
2023-10-19 54.87 55.14 52.95 53.11 0.1M
2023-10-18 55.44 55.90 54.73 54.86 0.1M
2023-10-17 55.93 56.11 55.13 55.35 0.1M
2023-10-16 54.49 56.16 54.45 55.90 0.1M
2023-10-13 54.46 56.36 54.45 55.35 0.0M
2023-10-12 52.21 55.17 52.16 54.47 0.0M
2023-10-11 53.98 54.05 53.98 53.52 0.0M
2023-10-10 54.94 55.30 53.96 53.99 0.0M
2023-10-09 57.60 58.02 56.13 56.13 0.0M
2023-10-06 58.88 58.88 57.24 57.29 0.0M
2023-10-05 58.59 58.78 57.71 57.86 0.0M
2023-10-04 60.00 60.12 58.41 58.43 0.0M
2023-10-03 59.75 59.75 59.30 59.45 0.0M
2023-10-02 57.25 60.17 57.12 59.85 0.0M
2023-09-29 58.61 58.77 57.29 57.44 0.0M
2023-09-28 59.61 59.75 58.07 58.53 0.0M
2023-09-27 58.81 60.26 58.43 59.61 0.0M
2023-09-26 58.88 59.17 57.76 58.86 0.0M
2023-09-25 60.95 60.95 58.65 58.75 0.0M
2023-09-22 59.73 61.20 59.65 60.85 0.0M
2023-09-21 60.68 60.91 59.50 59.65 0.0M
2023-09-20 61.85 62.05 60.62 60.68 0.0M
2023-09-19 62.40 62.90 61.67 61.76 0.0M
2023-09-18 63.38 63.60 62.04 62.39 0.0M
2023-09-15 63.08 63.82 62.20 63.38 0.0M
2023-09-14 64.43 64.43 64.43 64.43 0.0M
2023-09-13 64.43 64.43 64.43 64.43 0.0M
2023-09-12 63.71 63.71 62.00 62.72 0.0M
2023-09-11 63.82 63.82 62.90 63.15 0.0M
2023-09-08 63.65 63.65 63.65 63.15 0.0M
2023-09-07 65.35 65.35 64.15 63.86 0.0M
2023-09-06 65.50 65.98 65.26 65.35 0.0M
2023-09-05 66.22 66.28 65.62 66.00 0.0M
2023-09-01 66.10 66.75 66.00 66.55 0.0M
2023-08-31 65.70 66.10 65.41 65.52 0.0M
2023-08-30 66.50 67.20 65.35 65.54 0.0M
2023-08-29 66.68 67.48 66.31 66.56 0.0M
2023-08-28 67.16 67.74 66.12 66.90 0.0M
2023-08-25 65.44 67.08 65.38 66.73 0.0M
2023-08-24 66.18 66.40 64.74 65.54 0.0M
2023-08-23 65.21 66.66 63.96 66.15 0.0M
2023-08-22 68.15 68.46 65.03 65.21 0.0M
2023-08-21 68.50 69.48 67.43 67.99 0.0M
2023-08-18 67.76 68.48 67.52 68.29 0.0M
2023-08-17 66.78 67.96 66.71 67.76 0.0M
2023-08-16 65.90 67.80 65.65 66.77 0.0M
2023-08-15 65.06 66.66 64.67 65.90 0.0M
2023-08-14 65.04 65.16 65.04 66.32 0.0M
2023-08-11 66.70 66.78 65.96 66.34 0.0M
2023-08-10 66.75 66.75 66.00 66.60 0.0M
2023-08-09 66.83 66.83 66.83 66.79 0.0M
2023-08-08 66.50 66.50 65.00 66.58 0.0M
2023-08-07 67.71 67.71 66.70 66.66 0.0M
2023-08-04 67.98 68.00 67.69 68.00 0.0M
2023-08-03 67.03 67.03 66.33 66.99 0.0M
2023-08-02 67.33 67.70 66.79 67.31 0.0M
2023-08-01 65.67 66.78 64.42 67.09 0.0M
2023-07-31 67.75 67.75 64.55 65.58 0.0M
2023-07-28 68.84 69.86 67.51 67.60 0.0M
2023-07-27 70.49 70.56 67.54 68.61 0.0M
2023-07-26 72.44 72.64 70.00 70.27 0.0M
2023-07-25 71.94 72.68 70.75 72.56 0.0M
2023-07-24 69.73 72.81 69.62 71.99 0.0M
2023-07-21 67.64 69.55 67.60 69.40 0.0M
2023-07-20 66.05 67.85 65.91 67.64 0.0M
2023-07-19 64.53 67.17 64.14 66.05 0.0M
2023-07-18 64.78 65.25 63.55 64.05 0.0M
2023-07-17 65.05 66.39 64.30 64.76 0.0M
2023-07-14 67.89 67.89 67.89 67.89 0.0M
2023-07-13 70.00 70.00 70.00 69.67 0.0M
2023-07-12 69.41 69.60 69.41 68.68 0.0M
2023-07-11 68.50 69.04 68.50 68.53 0.0M
2023-07-10 69.44 69.44 69.17 69.22 0.0M
2023-07-07 66.58 66.85 65.96 66.55 0.0M
2023-07-06 67.61 67.61 66.00 65.95 0.0M
2023-07-05 68.21 68.85 67.56 68.58 0.0M
2023-07-03 65.00 67.29 65.00 67.02 0.0M
2023-06-30 61.24 65.65 61.20 65.01 0.0M
2023-06-29 59.84 61.20 59.40 60.83 0.0M
2023-06-28 60.40 61.75 58.75 59.62 0.0M
2023-06-27 59.68 60.65 57.69 60.55 0.0M
2023-06-26 58.22 59.68 57.97 59.51 0.0M
2023-06-23 55.79 58.10 55.70 57.94 0.1M
2023-06-22 55.10 55.87 53.13 55.77 0.1M
2023-06-21 59.30 59.30 55.63 55.63 0.0M
2023-06-20 59.95 60.06 58.76 59.63 0.0M
2023-06-16 58.43 60.24 58.40 59.69 0.1M
2023-06-15 55.96 58.90 55.80 58.43 0.1M
2023-06-14 55.62 56.67 54.63 55.96 0.1M
2023-06-13 54.15 55.59 53.98 55.43 0.1M
2023-06-12 54.59 54.85 53.70 53.98 0.1M
2023-06-09 52.26 54.92 52.20 54.59 0.1M
2023-06-08 50.54 52.75 50.35 52.50 0.1M
2023-06-07 50.92 51.57 50.17 50.47 0.1M
2023-06-06 49.26 51.02 48.68 50.92 0.1M
2023-06-05 49.61 49.89 48.63 49.26 0.1M
2023-06-02 47.86 49.56 47.69 49.50 0.1M
2023-06-01 46.33 48.02 46.16 47.86 0.1M
2023-05-31 46.20 46.59 44.53 46.20 0.1M
2023-05-30 48.88 49.06 45.94 46.20 0.1M
2023-05-26 48.61 49.66 48.46 48.82 0.1M
2023-05-25 48.07 49.06 47.89 48.52 0.1M
2023-05-24 47.76 48.89 47.51 48.00 0.1M
2023-05-23 48.77 48.88 47.34 47.76 0.1M
2023-05-22 47.35 49.08 46.65 48.77 0.1M
2023-05-19 47.50 48.98 46.91 47.27 0.1M
2023-05-18 46.55 47.66 45.93 47.29 0.1M
2023-05-17 47.67 47.99 45.75 46.41 0.1M
2023-05-16 49.69 49.77 47.02 47.45 0.1M
2023-05-15 49.21 50.39 48.81 49.69 0.1M
2023-05-12 49.89 49.89 49.89 49.89 0.0M
2023-05-11 50.91 50.91 50.91 50.91 0.0M
2023-05-10 52.19 52.19 52.19 51.85 0.0M
2023-05-09 52.72 52.72 52.72 52.72 0.0M
2023-05-08 53.60 53.60 53.30 53.34 0.0M
2023-05-05 54.09 54.09 54.09 54.09 0.0M
2023-05-04 52.31 52.39 52.31 52.27 0.0M
2023-05-03 50.75 51.67 50.75 52.37 0.0M
2023-05-02 52.06 52.08 51.33 51.39 0.0M
2023-05-01 51.46 51.70 51.17 51.55 0.0M
2023-04-28 50.62 51.65 50.24 51.61 0.0M
2023-04-27 52.14 52.14 50.37 50.78 0.0M
2023-04-26 51.77 52.40 51.43 52.08 0.0M
2023-04-25 52.38 52.76 51.61 51.71 0.0M
2023-04-24 53.40 53.60 52.46 52.56 0.0M
2023-04-21 54.47 54.86 53.20 53.40 0.0M
2023-04-20 55.02 55.34 54.18 54.43 0.0M
2023-04-19 55.36 56.06 54.60 55.02 0.0M
2023-04-18 54.50 56.05 54.39 55.36 0.0M
2023-04-17 53.75 54.70 53.36 54.57 0.1M
2023-04-14 53.67 53.83 52.63 53.66 0.0M
2023-04-13 53.93 54.16 53.41 53.72 0.0M
2023-04-12 54.89 54.89 53.50 54.00 0.1M
2023-04-11 54.48 55.45 54.29 54.89 0.1M
2023-04-10 54.78 55.17 54.11 54.48 0.0M
2023-04-07 54.53 54.53 54.53 54.53 0.0M
2023-04-06 55.22 55.34 54.04 54.53 0.1M
2023-04-05 55.81 56.30 55.10 55.22 0.0M
2023-04-04 56.70 57.18 54.95 55.74 0.1M
2023-04-03 56.66 57.40 56.05 56.68 0.1M
2023-03-31 54.40 56.20 53.93 55.49 0.1M
2023-03-30 55.21 55.69 54.20 54.37 0.1M
2023-03-29 54.92 55.56 54.50 55.38 0.0M
2023-03-28 54.54 55.22 54.16 55.05 0.0M
2023-03-27 53.40 54.74 52.82 54.55 0.1M
2023-03-24 52.35 53.88 51.48 53.27 0.1M
2023-03-23 54.56 54.77 51.28 52.17 0.1M
2023-03-22 56.35 56.44 54.45 54.64 0.1M
2023-03-21 58.02 58.24 56.08 56.24 0.1M
2023-03-20 57.33 58.39 56.04 57.99 0.1M
2023-03-17 57.69 57.97 56.83 57.46 0.1M
2023-03-16 56.41 57.91 56.02 57.73 0.1M
2023-03-15 56.17 56.51 54.99 56.34 0.1M
2023-03-14 55.84 55.84 55.84 55.84 0.0M
2023-03-13 55.34 55.34 55.34 55.34 0.0M
2023-03-10 56.26 56.97 55.90 56.10 0.0M
2023-03-09 58.76 58.78 58.76 56.57 0.0M
2023-03-08 58.25 59.10 58.10 58.49 0.0M
2023-03-07 59.54 59.55 58.20 58.16 0.0M
2023-03-06 60.45 60.45 59.96 59.88 0.0M
2023-03-03 60.93 61.15 60.45 60.61 0.0M
2023-03-02 60.05 60.05 59.77 61.39 0.0M
2023-03-01 60.13 60.53 60.00 60.54 0.0M
2023-02-28 60.28 60.28 59.64 59.75 0.0M
2023-02-27 61.31 61.71 59.76 60.04 0.0M
2023-02-24 62.10 62.59 60.91 61.11 0.0M
2023-02-23 62.82 63.55 61.84 62.04 0.0M
2023-02-22 62.75 63.67 62.24 62.83 0.0M
2023-02-21 61.81 63.01 61.01 62.77 0.0M
2023-02-17 61.91 62.09 61.01 61.51 0.0M
2023-02-16 61.20 62.15 61.00 61.90 0.0M
2023-02-15 60.35 61.38 59.60 61.24 0.0M
2023-02-14 60.13 60.66 59.58 60.40 0.0M
2023-02-13 60.37 60.84 59.56 60.14 0.1M
2023-02-10 59.15 60.58 58.87 60.54 0.1M
2023-02-09 60.53 60.99 58.89 59.04 0.1M
2023-02-08 61.01 61.13 60.08 60.58 0.1M
2023-02-07 59.35 61.48 59.30 60.89 0.1M
2023-02-06 59.06 59.65 58.43 59.31 0.1M
2023-02-03 60.90 61.15 58.92 59.06 0.1M
2023-02-02 60.80 61.23 60.19 60.94 0.0M
2023-02-01 62.27 62.46 60.26 60.79 0.1M
2023-01-31 61.25 62.38 60.78 62.33 0.1M
2023-01-30 60.67 61.67 60.67 61.32 0.1M
2023-01-27 60.80 61.32 59.90 60.62 0.1M
2023-01-26 60.60 61.53 60.17 60.79 0.0M
2023-01-25 61.09 61.29 60.00 60.54 0.1M
2023-01-24 62.11 62.13 60.88 60.98 0.1M
2023-01-23 61.88 62.36 61.21 62.04 0.0M
2023-01-20 63.28 63.95 61.72 61.97 0.1M
2023-01-19 64.05 64.43 62.71 63.15 0.1M
2023-01-18 64.00 64.75 63.60 64.12 0.1M
2023-01-17 63.00 64.00 62.47 63.84 0.1M
2023-01-13 63.25 63.25 63.25 63.25 0.0M
2023-01-12 63.25 63.25 63.25 63.25 0.0M
2023-01-11 63.50 63.50 62.41 62.39 0.0M
2023-01-10 63.13 63.13 63.13 63.13 0.0M
2023-01-09 64.03 64.03 64.03 63.91 0.0M
2023-01-06 63.48 64.20 63.30 63.73 0.0M
2023-01-05 64.21 64.21 62.75 62.94 0.0M
2023-01-04 63.63 63.63 62.91 63.11 0.0M
2023-01-03 64.06 65.25 63.15 63.16 0.0M