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
2024-12-31 39.69 39.88 39.40 39.78 0.0M
2024-12-30 39.60 40.00 39.30 39.72 0.0M
2024-12-27 39.45 40.22 39.33 39.52 0.0M
2024-12-26 39.86 40.00 39.07 39.47 0.0M
2024-12-24 40.14 40.49 39.68 39.84 0.0M
2024-12-23 39.50 40.43 39.12 40.23 0.0M
2024-12-20 40.00 40.41 39.39 39.48 0.1M
2024-12-19 39.60 40.46 39.23 40.01 0.1M
2024-12-18 40.62 40.64 39.36 39.55 0.1M
2024-12-17 41.77 41.99 39.99 40.62 0.1M
2024-12-16 42.61 42.68 41.53 41.72 0.1M
2024-12-13 42.28 42.28 42.28 42.28 0.0M
2024-12-12 42.37 42.37 42.09 42.47 0.0M
2024-12-11 42.91 42.99 42.79 42.26 0.0M
2024-12-10 42.07 42.62 42.06 42.56 0.0M
2024-12-09 42.59 42.85 42.11 42.63 0.0M
2024-12-06 42.75 42.93 42.75 42.78 0.0M
2024-12-05 41.68 42.06 41.68 42.12 0.0M
2024-12-04 41.32 41.85 41.32 41.23 0.0M
2024-12-03 41.02 42.28 41.02 41.95 0.0M
2024-12-02 41.36 41.65 41.07 41.27 0.0M
2024-11-29 41.71 42.24 41.25 41.61 0.0M
2024-11-27 42.60 42.83 40.55 40.75 0.0M
2024-11-26 41.18 42.82 41.18 42.59 0.0M
2024-11-25 41.94 42.32 40.53 41.21 0.0M
2024-11-22 42.18 42.51 41.36 41.77 0.1M
2024-11-21 43.30 43.75 41.93 42.18 0.0M
2024-11-20 44.85 45.05 43.08 43.28 0.1M
2024-11-19 45.62 46.06 44.78 44.84 0.1M
2024-11-18 45.43 45.81 44.37 45.52 0.1M
2024-11-15 44.63 46.30 44.47 45.35 0.1M
2024-11-14 45.21 45.81 44.33 44.44 0.1M
2024-11-13 46.23 46.33 44.66 45.18 0.1M
2024-11-12 48.14 48.26 45.82 46.23 0.1M
2024-11-11 48.77 49.16 47.58 48.14 0.1M
2024-11-08 48.32 49.05 47.71 48.77 0.1M
2024-11-07 46.40 48.41 45.92 48.32 0.1M
2024-11-06 45.00 46.90 44.34 46.34 0.1M
2024-11-05 45.58 45.93 44.81 44.99 0.1M
2024-11-04 46.59 46.80 44.98 45.56 0.1M
2024-11-01 45.42 46.65 45.41 46.30 0.1M
2024-10-31 43.87 45.44 43.60 45.14 0.1M
2024-10-30 42.89 44.24 42.64 43.81 0.1M
2024-10-29 42.70 43.49 42.60 42.80 0.1M
2024-10-28 43.74 43.75 42.47 42.69 0.1M
2024-10-25 44.33 44.77 43.81 44.15 0.1M
2024-10-24 43.40 45.10 43.38 44.33 0.1M
2024-10-23 43.83 43.99 43.16 43.39 0.1M
2024-10-22 42.38 43.91 42.26 43.69 0.1M
2024-10-21 41.82 42.55 41.68 42.39 0.1M
2024-10-18 42.48 43.16 41.60 41.82 0.1M
2024-10-17 41.68 42.68 41.51 42.59 0.1M
2024-10-16 42.45 43.01 41.65 41.68 0.1M
2024-10-15 41.91 42.67 41.36 42.45 0.1M
2024-10-14 42.16 42.16 42.16 42.16 0.0M
2024-10-11 43.44 43.44 43.44 43.44 0.0M
2024-10-10 43.87 43.87 43.87 43.87 0.0M
2024-10-09 43.26 43.26 43.26 43.26 0.0M
2024-10-08 43.38 43.38 43.38 43.37 0.0M
2024-10-07 44.56 44.56 44.56 44.56 0.0M
2024-10-04 44.22 44.22 44.22 44.04 0.0M
2024-10-03 44.69 44.69 44.69 44.69 0.0M
2024-10-02 43.95 43.95 43.44 43.72 0.0M
2024-10-01 43.01 43.92 42.51 42.91 0.0M
2024-09-30 42.16 43.55 42.13 43.51 0.0M
2024-09-27 42.92 43.00 41.88 42.18 0.0M
2024-09-26 44.35 44.86 42.82 42.92 0.0M
2024-09-25 44.01 44.68 43.66 44.38 0.0M
2024-09-24 42.66 44.04 42.26 43.95 0.0M
2024-09-23 42.15 43.48 42.03 42.62 0.0M
2024-09-20 41.75 42.30 41.38 42.16 0.0M
2024-09-19 41.02 41.99 40.69 41.75 0.0M
2024-09-18 40.59 41.49 40.54 40.99 0.0M
2024-09-17 39.75 40.80 39.75 40.55 0.0M
2024-09-16 39.56 40.17 39.26 39.75 0.0M
2024-09-13 40.69 40.69 40.69 40.69 0.0M
2024-09-12 41.26 41.26 41.26 40.81 0.0M
2024-09-11 40.31 40.31 40.31 40.32 0.0M
2024-09-10 41.30 41.30 41.03 40.85 0.0M
2024-09-09 40.78 41.34 40.78 41.61 0.0M
2024-09-06 41.01 41.01 40.76 40.77 0.0M
2024-09-05 41.40 42.45 41.40 42.32 0.0M
2024-09-04 41.80 42.22 41.80 41.35 0.0M
2024-09-03 43.17 43.17 41.60 42.07 0.0M
2024-08-30 43.42 43.53 42.72 43.14 0.0M
2024-08-29 41.78 43.20 41.62 43.17 0.0M
2024-08-28 41.22 41.86 40.65 41.80 0.0M
2024-08-27 41.70 42.00 41.06 41.15 0.0M
2024-08-26 41.36 42.17 41.06 41.70 0.0M
2024-08-23 40.48 41.68 40.22 41.47 0.0M
2024-08-22 40.96 41.56 40.31 40.44 0.0M
2024-08-21 40.77 41.31 40.71 41.00 0.0M
2024-08-20 40.47 40.96 39.77 40.71 0.0M
2024-08-19 40.00 40.62 39.48 40.47 0.0M
2024-08-16 39.50 39.99 38.60 39.95 0.0M
2024-08-15 40.05 40.50 39.42 39.47 0.0M
2024-08-14 40.05 40.05 40.05 40.05 0.0M
2024-08-13 40.68 40.68 40.68 40.68 0.0M
2024-08-12 42.87 42.89 42.87 41.61 0.0M
2024-08-09 42.36 42.84 42.36 42.74 0.0M
2024-08-08 42.10 42.50 42.00 42.36 0.0M
2024-08-07 41.66 42.21 41.66 42.25 0.0M
2024-08-06 40.08 40.90 40.08 40.87 0.0M
2024-08-05 41.30 41.30 40.58 41.04 0.0M
2024-08-02 42.55 42.59 41.75 41.71 0.0M
2024-08-01 43.10 43.10 42.02 42.87 0.0M
2024-07-31 42.90 43.47 42.67 43.30 0.0M
2024-07-30 42.80 43.12 42.03 42.75 0.0M
2024-07-29 43.70 43.80 41.75 42.84 0.0M
2024-07-26 45.83 46.04 43.55 43.66 0.0M
2024-07-25 46.15 46.24 45.22 45.81 0.0M
2024-07-24 46.66 46.66 45.91 46.02 0.0M
2024-07-23 46.80 47.31 46.49 46.66 0.0M
2024-07-22 46.56 47.27 46.51 47.00 0.0M
2024-07-19 46.45 47.29 46.06 46.56 0.0M
2024-07-18 46.22 46.65 45.77 46.45 0.0M
2024-07-17 46.65 47.37 46.12 46.21 0.1M
2024-07-16 46.48 47.26 46.33 46.70 0.0M
2024-07-15 46.65 46.70 45.18 46.42 0.1M
2024-07-12 47.51 47.55 47.51 47.55 0.0M
2024-07-11 47.11 47.11 47.11 47.11 0.0M
2024-07-10 46.94 46.95 46.94 46.26 0.0M
2024-07-09 48.51 48.60 46.91 46.86 0.0M
2024-07-08 48.76 48.96 48.68 49.00 0.0M
2024-07-05 48.32 49.65 48.25 49.62 0.0M
2024-07-03 47.24 48.75 47.19 48.60 0.0M
2024-07-02 46.29 47.08 46.29 46.93 0.0M
2024-07-01 43.97 45.90 43.97 45.83 0.0M
2024-06-28 43.34 43.90 43.33 43.77 0.0M
2024-06-27 43.41 44.06 42.98 43.49 0.0M
2024-06-26 42.80 43.71 42.75 43.45 0.1M
2024-06-25 43.57 43.63 42.50 42.76 0.1M
2024-06-24 43.93 44.16 43.27 43.49 0.1M
2024-06-21 43.94 44.17 43.61 43.94 0.1M
2024-06-20 44.30 44.91 43.88 43.97 0.1M
2024-06-18 43.72 44.68 43.46 44.30 0.1M
2024-06-17 43.63 43.88 43.13 43.73 0.1M
2024-06-14 43.86 43.97 43.47 43.68 0.1M
2024-06-13 43.94 44.00 43.32 43.86 0.1M
2024-06-12 43.69 44.17 43.47 43.79 0.1M
2024-06-11 43.64 44.06 43.07 43.67 0.1M
2024-06-10 43.60 43.91 43.11 43.66 0.1M
2024-06-07 44.35 44.45 43.50 43.63 0.1M
2024-06-06 43.18 44.65 43.11 44.35 0.1M
2024-06-05 43.63 43.93 43.03 43.13 0.1M
2024-06-04 44.14 44.55 43.57 43.62 0.1M
2024-06-03 45.52 45.52 44.02 44.14 0.1M
2024-05-31 45.63 46.53 45.29 45.52 0.1M
2024-05-30 45.87 45.90 44.91 45.72 0.1M
2024-05-29 45.55 46.00 45.11 45.88 0.1M
2024-05-28 45.01 45.93 44.95 45.52 0.1M
2024-05-24 45.19 45.45 44.76 44.95 0.1M
2024-05-23 45.88 46.48 45.11 45.19 0.1M
2024-05-22 45.81 46.72 45.70 45.88 0.1M
2024-05-21 46.27 46.37 45.48 45.81 0.1M
2024-05-20 45.40 46.62 45.20 46.32 0.1M
2024-05-17 44.50 45.67 44.24 45.27 0.1M
2024-05-16 43.55 44.69 43.35 44.52 0.1M
2024-05-15 43.44 44.20 43.22 43.55 0.1M
2024-05-14 42.68 42.68 42.68 42.68 0.0M
2024-05-13 44.52 44.52 44.52 44.52 0.0M
2024-05-10 42.38 43.91 42.38 43.81 0.0M
2024-05-09 42.67 42.67 42.36 42.01 0.0M
2024-05-08 43.30 44.03 43.30 43.15 0.0M
2024-05-07 43.50 43.68 43.50 43.85 0.0M
2024-05-06 42.86 43.12 42.86 43.17 0.0M
2024-05-03 42.44 42.70 42.44 42.42 0.0M
2024-05-02 42.50 42.75 42.35 42.57 0.0M
2024-05-01 42.53 42.71 42.40 42.57 0.0M
2024-04-30 43.59 43.59 41.99 42.29 0.0M
2024-04-29 45.01 45.35 43.65 43.69 0.0M
2024-04-26 44.85 45.13 44.66 44.93 0.0M
2024-04-25 44.66 44.89 44.01 44.82 0.0M
2024-04-24 45.29 45.38 44.50 44.66 0.0M
2024-04-23 45.00 45.47 44.69 45.31 0.1M
2024-04-22 44.47 45.50 44.36 45.04 0.1M
2024-04-19 43.98 44.66 43.50 44.38 0.0M
2024-04-18 45.08 45.27 43.79 44.12 0.1M
2024-04-17 44.94 45.31 44.56 45.00 0.1M
2024-04-16 45.40 45.44 44.57 44.91 0.1M
2024-04-15 45.90 46.32 45.33 45.47 0.1M
2024-04-12 46.02 46.67 45.59 45.89 0.1M
2024-04-11 47.60 47.60 45.96 46.02 0.1M
2024-04-10 47.61 48.03 46.92 47.60 0.1M
2024-04-09 47.90 48.23 47.31 47.52 0.1M
2024-04-08 49.05 49.13 47.67 47.90 0.1M
2024-04-05 48.18 49.15 48.01 48.89 0.1M
2024-04-04 48.85 49.10 47.83 48.15 0.1M
2024-04-03 48.70 49.26 48.27 48.85 0.1M
2024-04-02 48.24 49.77 48.20 48.60 0.1M
2024-04-01 48.12 48.79 48.06 48.24 0.1M
2024-03-28 47.70 48.20 47.25 47.95 0.1M
2024-03-27 48.42 48.43 47.39 47.67 0.1M
2024-03-26 49.02 49.16 48.38 48.42 0.1M
2024-03-25 47.75 49.09 47.55 49.02 0.1M
2024-03-22 48.71 48.78 47.63 47.75 0.1M
2024-03-21 49.05 49.76 48.35 48.82 0.1M
2024-03-20 48.14 49.16 48.01 49.00 0.1M
2024-03-19 48.71 48.81 48.10 48.14 0.1M
2024-03-18 49.54 49.80 48.14 48.70 0.1M
2024-03-15 48.45 49.61 47.76 49.42 0.1M
2024-03-14 48.01 48.01 48.01 47.94 0.0M
2024-03-13 47.99 47.99 47.99 47.99 0.0M
2024-03-12 47.23 47.23 47.23 47.23 0.0M
2024-03-11 46.00 46.09 46.00 46.05 0.0M
2024-03-08 45.73 45.73 44.74 45.60 0.0M
2024-03-07 45.32 45.95 45.32 45.83 0.0M
2024-03-06 45.00 45.00 45.00 44.78 0.0M
2024-03-05 44.46 44.84 44.33 44.51 0.0M
2024-03-04 44.79 44.97 44.54 44.65 0.0M
2024-03-01 44.75 45.12 44.23 44.62 0.0M
2024-02-29 44.76 44.90 44.20 44.66 0.0M
2024-02-28 44.92 45.11 44.33 44.66 0.0M
2024-02-27 44.47 45.50 44.41 44.91 0.0M
2024-02-26 44.02 44.65 43.66 44.40 0.0M
2024-02-23 44.21 44.59 43.57 44.02 0.0M
2024-02-22 44.83 45.34 44.07 44.21 0.0M
2024-02-21 45.50 45.63 44.67 44.83 0.1M
2024-02-20 45.80 46.08 44.94 45.41 0.0M
2024-02-16 46.06 46.35 45.43 45.59 0.1M
2024-02-15 46.23 46.34 45.56 46.00 0.1M
2024-02-14 47.36 47.54 46.12 46.35 0.1M
2024-02-13 46.99 47.70 46.24 47.30 0.1M
2024-02-12 47.26 47.34 46.51 46.90 0.1M
2024-02-09 47.94 48.45 46.91 47.26 0.1M
2024-02-08 46.76 48.16 46.67 47.94 0.1M
2024-02-07 46.00 46.89 45.33 46.76 0.1M
2024-02-06 45.35 46.26 45.33 45.94 0.1M
2024-02-05 44.73 45.45 44.51 45.33 0.1M
2024-02-02 45.73 45.75 44.58 44.73 0.1M
2024-02-01 46.02 46.38 45.32 45.60 0.1M
2024-01-31 46.00 46.30 45.26 46.02 0.1M
2024-01-30 45.55 46.19 44.89 46.00 0.1M
2024-01-29 47.13 47.14 45.18 45.55 0.1M
2024-01-26 46.67 47.08 46.08 46.93 0.1M
2024-01-25 47.32 47.47 46.12 46.53 0.1M
2024-01-24 48.18 48.43 47.20 47.32 0.1M
2024-01-23 48.15 48.65 47.86 48.21 0.1M
2024-01-22 46.77 48.26 46.77 48.16 0.1M
2024-01-19 47.73 48.12 46.76 46.90 0.1M
2024-01-18 47.70 48.20 46.96 47.62 0.1M
2024-01-17 47.25 47.86 46.58 47.70 0.1M
2024-01-16 48.35 48.59 47.22 47.25 0.1M
2024-01-12 47.75 47.75 47.75 47.75 0.0M
2024-01-11 48.37 48.37 48.37 48.37 0.0M
2024-01-10 47.92 47.92 47.92 47.86 0.0M
2024-01-09 48.23 48.30 48.23 48.12 0.0M
2024-01-08 46.36 46.72 46.36 47.44 0.0M
2024-01-05 47.70 47.70 47.54 47.17 0.0M
2024-01-04 47.81 47.97 47.81 47.88 0.0M
2024-01-03 47.61 48.32 47.54 48.10 0.0M
2024-01-02 47.81 47.99 46.89 47.79 0.0M