US Soybean Oil c5

🏛️ usa →
51.27
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 48.36 48.74 48.09 48.66 0.0M
2023-12-28 49.16 49.58 48.44 48.50 0.0M
2023-12-27 49.18 49.47 48.24 49.18 0.0M
2023-12-26 49.92 49.96 48.42 49.14 0.0M
2023-12-22 49.80 49.98 49.39 49.46 0.0M
2023-12-21 50.68 50.68 49.58 49.64 0.0M
2023-12-20 50.93 51.58 50.35 50.78 0.0M
2023-12-19 50.82 51.23 50.15 50.84 0.0M
2023-12-18 50.31 50.95 50.03 50.74 0.0M
2023-12-15 50.01 50.32 49.01 50.18 0.0M
2023-12-14 50.28 51.02 49.76 50.04 0.0M
2023-12-13 50.43 50.70 49.89 50.03 0.0M
2023-12-12 51.35 51.60 50.05 50.45 0.0M
2023-12-11 50.12 51.15 50.09 51.06 0.0M
2023-12-08 50.94 51.38 50.02 50.17 0.0M
2023-12-07 49.41 51.20 49.14 50.94 0.0M
2023-12-06 50.25 50.53 48.95 49.31 0.0M
2023-12-05 51.08 51.31 49.50 50.19 0.0M
2023-12-04 51.26 51.82 50.93 51.05 0.0M
2023-12-01 51.86 52.15 51.20 51.29 0.0M
2023-11-30 52.24 52.83 51.76 51.85 0.0M
2023-11-29 52.54 52.83 51.59 52.29 0.0M
2023-11-28 50.87 52.58 50.76 52.40 0.0M
2023-11-27 50.07 50.92 49.85 50.67 0.0M
2023-11-24 51.99 52.03 49.90 50.06 0.0M
2023-11-22 52.84 52.94 51.80 52.12 0.0M
2023-11-21 51.78 52.80 51.17 52.75 0.0M
2023-11-20 50.77 51.78 50.13 51.75 0.0M
2023-11-17 50.35 51.01 49.90 50.56 0.0M
2023-11-16 51.69 51.69 50.16 50.21 0.0M
2023-11-15 51.71 52.29 51.26 51.69 0.0M
2023-11-14 50.70 52.20 50.70 51.45 0.0M
2023-11-13 50.48 50.77 49.16 50.64 0.0M
2023-11-10 49.89 50.64 49.72 50.44 0.0M
2023-11-09 49.29 50.19 49.09 49.59 0.0M
2023-11-08 49.22 49.60 48.61 49.29 0.0M
2023-11-07 50.24 50.33 48.78 49.18 0.0M
2023-11-06 49.09 51.13 49.03 50.24 0.0M
2023-11-03 50.08 50.56 48.67 48.99 0.0M
2023-11-02 49.44 49.98 48.91 49.81 0.0M
2023-11-01 50.37 50.50 49.00 49.14 0.0M
2023-10-31 50.83 50.89 50.10 50.17 0.0M
2023-10-30 50.64 51.34 50.60 50.71 0.0M
2023-10-27 50.29 51.19 49.94 50.76 0.0M
2023-10-26 50.89 51.61 50.18 50.31 0.0M
2023-10-25 50.02 50.91 49.74 50.82 0.0M
2023-10-24 50.68 50.68 49.62 49.78 0.0M
2023-10-23 51.86 52.21 50.37 50.51 0.0M
2023-10-20 51.98 52.52 51.54 51.78 0.0M
2023-10-19 53.04 53.18 51.61 51.77 0.0M
2023-10-18 53.54 53.90 52.90 52.98 0.0M
2023-10-17 54.05 54.05 53.43 53.51 0.0M
2023-10-16 52.93 54.25 52.90 53.88 0.0M
2023-10-13 52.10 53.13 52.08 53.06 0.0M
2023-10-12 51.42 52.70 51.01 52.15 0.0M
2023-10-11 52.24 52.49 51.30 51.45 0.0M
2023-10-10 52.63 52.67 51.26 52.13 0.0M
2023-10-09 54.17 54.48 52.46 52.53 0.0M
2023-10-06 53.51 54.06 53.27 53.62 0.0M
2023-10-05 54.38 54.38 53.30 53.40 0.0M
2023-10-04 55.20 55.41 54.30 54.36 0.0M
2023-10-03 55.89 56.24 54.89 55.20 0.0M
2023-10-02 54.52 55.87 54.28 55.80 0.0M
2023-09-29 55.67 55.97 54.47 54.53 0.0M
2023-09-28 56.95 57.01 55.41 55.65 0.0M
2023-09-27 56.15 57.41 56.01 56.77 0.0M
2023-09-26 56.37 56.50 55.45 56.26 0.0M
2023-09-25 57.87 57.87 56.02 56.18 0.0M
2023-09-22 57.07 58.32 56.93 57.98 0.0M
2023-09-21 58.27 58.29 57.00 57.07 0.0M
2023-09-20 58.99 59.13 58.03 58.16 0.0M
2023-09-19 59.54 59.72 58.80 58.93 0.0M
2023-09-18 60.61 60.81 59.16 59.39 0.0M
2023-09-15 60.85 61.11 59.91 60.68 0.0M
2023-09-14 61.00 61.29 60.28 60.93 0.0M
2023-09-13 59.39 61.01 59.34 60.91 0.0M
2023-09-12 60.08 60.14 58.56 59.35 0.0M
2023-09-11 59.88 60.39 59.41 59.98 0.0M
2023-09-08 60.02 60.47 59.55 59.92 0.0M
2023-09-07 61.23 61.40 59.71 59.98 0.0M
2023-09-06 61.62 61.80 60.93 61.24 0.0M
2023-09-05 61.85 62.06 61.08 61.64 0.0M
2023-09-01 61.28 62.36 61.18 62.03 0.0M
2023-08-31 61.39 62.03 61.14 61.21 0.0M
2023-08-30 62.05 62.64 61.23 61.49 0.0M
2023-08-29 61.64 62.47 61.40 61.99 0.0M
2023-08-28 62.06 62.53 61.22 62.02 0.0M
2023-08-25 60.63 62.00 60.63 61.78 0.0M
2023-08-24 61.56 61.71 60.38 60.79 0.0M
2023-08-23 60.44 61.91 59.65 61.60 0.0M
2023-08-22 62.45 62.53 60.47 60.63 0.0M
2023-08-21 63.00 63.85 61.90 62.38 0.0M
2023-08-18 62.36 62.88 62.09 62.69 0.0M
2023-08-17 61.57 62.84 61.57 62.35 0.0M
2023-08-16 60.77 62.45 60.51 61.51 0.0M
2023-08-15 60.16 61.57 59.75 60.77 0.0M
2023-08-14 60.06 60.74 59.47 60.67 0.0M
2023-08-11 60.07 60.38 58.75 59.74 0.0M
2023-08-10 60.03 60.30 59.54 60.00 0.0M
2023-08-09 59.58 60.32 59.19 60.00 0.0M
2023-08-08 59.40 59.96 57.48 59.38 0.0M
2023-08-07 61.06 61.16 59.07 59.41 0.0M
2023-08-04 59.75 61.23 59.68 61.04 0.0M
2023-08-03 60.30 60.30 59.04 59.63 0.0M
2023-08-02 60.71 60.81 59.70 60.27 0.0M
2023-08-01 59.56 60.62 58.85 60.42 0.0M
2023-07-31 62.06 62.08 59.00 59.67 0.0M
2023-07-28 61.76 62.67 60.94 62.06 0.0M
2023-07-27 62.62 63.15 61.25 61.69 0.0M
2023-07-26 63.64 64.14 62.10 62.75 0.0M
2023-07-25 64.08 64.50 62.91 63.78 0.0M
2023-07-24 62.49 65.09 62.24 64.34 0.0M
2023-07-21 62.07 63.00 61.41 62.42 0.0M
2023-07-20 61.07 62.48 60.87 62.11 0.0M
2023-07-19 59.53 62.27 59.53 61.10 0.0M
2023-07-18 59.84 60.78 59.11 59.47 0.0M
2023-07-17 60.70 61.47 59.52 59.95 0.0M
2023-07-14 61.26 61.97 59.86 60.76 0.0M
2023-07-13 59.49 61.46 59.09 61.27 0.1M
2023-07-12 60.44 61.10 58.51 59.36 0.1M
2023-07-11 60.87 61.19 59.62 59.93 0.1M
2023-07-10 58.70 61.64 58.39 60.81 0.1M
2023-07-07 59.24 59.82 58.20 58.33 0.0M
2023-07-06 61.26 61.55 58.72 59.24 0.1M
2023-07-05 60.29 62.41 60.29 61.40 0.1M
2023-07-03 59.03 60.85 58.64 60.19 0.1M
2023-06-30 55.26 58.97 55.05 58.97 0.1M
2023-06-29 55.58 56.22 54.67 54.97 0.1M
2023-06-28 57.16 58.16 55.30 55.58 0.1M
2023-06-27 56.29 57.35 54.65 57.12 0.1M
2023-06-26 55.08 56.34 54.75 56.18 0.1M
2023-06-23 53.75 55.02 53.08 54.96 0.1M
2023-06-22 53.48 53.81 51.36 53.76 0.1M
2023-06-21 57.00 57.27 53.66 53.66 0.1M
2023-06-20 57.78 58.18 56.62 57.66 0.1M
2023-06-16 56.50 58.45 56.47 57.87 0.1M
2023-06-15 53.71 56.75 53.55 56.45 0.1M
2023-06-14 53.73 54.17 52.80 53.71 0.0M
2023-06-13 51.96 53.64 51.90 53.55 0.1M
2023-06-12 52.06 52.43 51.53 51.92 0.0M
2023-06-09 50.05 52.23 49.91 51.96 0.1M
2023-06-08 48.94 50.39 48.72 50.24 0.1M
2023-06-07 49.46 50.07 48.80 48.91 0.1M
2023-06-06 48.38 49.60 47.95 49.50 0.0M
2023-06-05 48.74 49.23 48.16 48.48 0.0M
2023-06-02 47.42 48.83 47.20 48.77 0.0M
2023-06-01 46.20 47.54 46.13 47.41 0.0M
2023-05-31 46.13 46.29 44.47 46.15 0.0M
2023-05-30 48.44 48.66 45.88 46.16 0.0M
2023-05-26 48.09 49.06 47.93 48.53 0.0M
2023-05-25 47.81 48.58 47.67 47.98 0.0M
2023-05-24 47.56 48.34 47.26 47.77 0.0M
2023-05-23 48.18 48.35 47.10 47.55 0.0M
2023-05-22 47.10 48.61 46.51 48.32 0.0M
2023-05-19 47.35 48.72 46.80 47.05 0.0M
2023-05-18 46.31 47.56 45.76 47.21 0.0M
2023-05-17 46.80 47.31 45.67 46.19 0.1M
2023-05-16 48.62 48.64 46.27 46.69 0.0M
2023-05-15 48.05 49.28 47.55 48.62 0.0M
2023-05-12 50.33 50.48 48.13 48.60 0.0M
2023-05-11 50.99 51.14 50.11 50.16 0.0M
2023-05-10 51.90 51.90 50.93 51.01 0.0M
2023-05-09 52.48 52.68 51.58 51.86 0.0M
2023-05-08 53.03 53.67 52.27 52.48 0.0M
2023-05-05 51.42 53.28 51.42 53.05 0.0M
2023-05-04 51.29 52.13 51.16 51.45 0.0M
2023-05-03 50.57 51.67 49.99 51.59 0.0M
2023-05-02 50.85 51.33 50.66 50.78 0.0M
2023-05-01 50.49 50.92 50.01 50.77 0.0M
2023-04-28 50.01 50.61 49.63 50.57 0.0M
2023-04-27 51.34 51.45 49.64 49.90 0.0M
2023-04-26 51.02 51.77 50.89 51.42 0.0M
2023-04-25 51.67 51.82 50.91 51.16 0.0M
2023-04-24 52.17 52.41 51.54 51.63 0.0M
2023-04-21 53.35 53.47 52.04 52.18 0.0M
2023-04-20 53.77 54.01 52.89 53.16 0.0M
2023-04-19 54.29 54.77 53.59 53.81 0.0M
2023-04-18 53.31 54.87 53.27 54.31 0.0M
2023-04-17 52.93 53.61 52.68 53.47 0.0M
2023-04-14 52.83 52.97 51.93 52.86 0.0M
2023-04-13 52.98 53.26 52.65 52.89 0.0M
2023-04-12 53.90 53.97 52.80 53.23 0.0M
2023-04-11 53.90 54.60 53.70 54.01 0.0M
2023-04-10 53.78 54.20 53.27 53.84 0.0M
2023-04-07 53.69 53.69 53.69 53.69 0.0M
2023-04-06 54.41 54.41 53.30 53.69 0.0M
2023-04-05 54.66 55.02 54.18 54.33 0.0M
2023-04-04 55.37 55.73 54.00 54.62 0.0M
2023-04-03 55.37 55.89 54.95 55.25 0.0M
2023-03-31 53.44 54.97 53.08 54.26 0.0M
2023-03-30 53.61 54.29 53.24 53.44 0.0M
2023-03-29 53.52 54.11 53.20 54.03 0.0M
2023-03-28 53.33 53.94 53.02 53.55 0.0M
2023-03-27 52.23 53.60 51.80 53.35 0.0M
2023-03-24 51.40 52.64 50.69 52.02 0.0M
2023-03-23 53.14 53.34 50.47 51.21 0.0M
2023-03-22 54.86 54.87 53.18 53.30 0.0M
2023-03-21 55.97 56.13 54.64 54.76 0.0M
2023-03-20 55.70 56.55 54.56 56.00 0.0M
2023-03-17 55.54 55.85 55.18 55.78 0.0M
2023-03-16 55.05 55.97 54.67 55.84 0.0M
2023-03-15 55.38 55.46 54.08 54.97 0.0M
2023-03-14 55.37 56.30 55.24 55.68 0.0M
2023-03-13 56.47 56.47 54.91 55.27 0.0M
2023-03-10 56.53 56.57 55.54 56.05 0.0M
2023-03-09 57.98 58.38 56.26 56.29 0.0M
2023-03-08 57.65 58.42 57.51 57.99 0.0M
2023-03-07 58.84 58.94 57.07 57.63 0.0M
2023-03-06 59.29 59.52 58.78 58.87 0.0M
2023-03-03 60.19 60.46 59.27 59.60 0.0M
2023-03-02 59.31 60.32 58.91 60.20 0.0M
2023-03-01 58.65 59.44 58.44 59.39 0.0M
2023-02-28 58.88 58.93 58.47 58.53 0.0M
2023-02-27 59.50 59.86 58.54 58.90 0.0M
2023-02-24 60.54 60.74 59.21 59.36 0.0M
2023-02-23 61.29 61.63 60.20 60.31 0.0M
2023-02-22 61.28 61.68 60.90 61.17 0.0M
2023-02-21 60.48 61.48 59.80 61.31 0.0M
2023-02-17 60.83 60.84 59.93 60.32 0.0M
2023-02-16 59.97 60.92 59.96 60.76 0.0M
2023-02-15 59.24 60.21 58.80 60.10 0.0M
2023-02-14 59.27 59.69 58.84 59.49 0.0M
2023-02-13 59.55 59.81 58.80 59.26 0.0M
2023-02-10 58.48 59.70 58.33 59.62 0.0M
2023-02-09 59.81 60.06 58.38 58.43 0.0M
2023-02-08 60.20 60.22 59.39 59.86 0.0M
2023-02-07 58.95 60.58 58.95 60.06 0.0M
2023-02-06 59.02 59.41 58.24 58.86 0.0M
2023-02-03 60.25 60.44 58.79 58.92 0.0M
2023-02-02 60.41 60.57 59.78 60.27 0.0M
2023-02-01 61.45 61.55 59.84 60.29 0.0M
2023-01-31 60.60 61.43 60.17 61.40 0.0M
2023-01-30 60.47 60.97 60.29 60.65 0.0M
2023-01-27 60.02 60.44 59.30 60.11 0.0M
2023-01-26 59.65 60.44 59.42 59.98 0.0M
2023-01-25 60.08 60.18 59.25 59.73 0.0M
2023-01-24 60.63 60.71 59.82 60.00 0.0M
2023-01-23 60.29 60.80 59.88 60.70 0.0M
2023-01-20 61.26 61.87 60.35 60.61 0.0M
2023-01-19 61.76 62.01 60.81 61.21 0.0M
2023-01-18 61.97 62.56 61.35 61.83 0.0M
2023-01-17 61.66 62.00 61.07 61.81 0.0M
2023-01-13 62.22 62.23 61.01 62.04 0.0M
2023-01-12 61.06 62.34 61.06 62.17 0.0M
2023-01-11 61.60 62.27 60.94 61.01 0.0M
2023-01-10 62.07 62.13 61.24 61.48 0.0M
2023-01-09 62.00 62.72 61.48 61.95 0.0M
2023-01-06 61.27 62.12 60.83 61.74 0.0M
2023-01-05 61.65 62.36 60.71 61.08 0.0M
2023-01-04 62.05 62.14 61.15 61.51 0.0M
2023-01-03 63.25 63.96 61.84 61.93 0.0M