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
2024-12-31 40.72 40.95 40.44 40.91 0.0M
2024-12-30 40.61 40.90 40.37 40.77 0.0M
2024-12-27 40.33 41.05 40.25 40.49 0.0M
2024-12-26 40.84 40.97 40.08 40.41 0.0M
2024-12-24 41.02 41.42 40.74 40.88 0.0M
2024-12-23 40.40 41.28 40.14 41.12 0.0M
2024-12-20 40.90 41.21 40.35 40.41 0.0M
2024-12-19 40.53 41.28 40.15 40.84 0.0M
2024-12-18 41.40 41.43 40.27 40.43 0.0M
2024-12-17 42.48 42.69 40.87 41.40 0.0M
2024-12-16 43.35 43.43 42.38 42.44 0.0M
2024-12-13 43.37 43.74 43.11 43.47 0.0M
2024-12-12 43.16 43.67 42.73 43.51 0.0M
2024-12-11 43.44 43.91 42.96 43.21 0.0M
2024-12-10 43.57 43.61 42.73 43.44 0.0M
2024-12-09 43.63 43.89 43.12 43.56 0.0M
2024-12-06 43.11 44.15 42.93 43.71 0.0M
2024-12-05 42.23 43.12 42.09 43.10 0.0M
2024-12-04 42.91 43.11 42.13 42.26 0.0M
2024-12-03 42.32 43.26 41.95 42.87 0.0M
2024-12-02 42.55 42.79 41.90 42.32 0.0M
2024-11-29 42.67 43.24 42.16 42.60 0.0M
2024-11-27 43.39 43.64 41.63 41.88 0.0M
2024-11-26 42.27 43.63 42.18 43.41 0.0M
2024-11-25 42.89 43.29 41.70 42.21 0.0M
2024-11-22 43.08 43.41 42.36 42.77 0.0M
2024-11-21 44.24 44.61 42.87 43.12 0.0M
2024-11-20 45.50 45.65 43.90 44.11 0.0M
2024-11-19 46.23 46.60 45.43 45.50 0.0M
2024-11-18 46.06 46.26 44.99 46.05 0.0M
2024-11-15 45.25 46.72 45.11 45.92 0.0M
2024-11-14 46.04 46.54 45.02 45.11 0.0M
2024-11-13 46.90 46.95 45.38 45.96 0.0M
2024-11-12 48.72 48.73 46.50 46.87 0.0M
2024-11-11 49.22 49.46 48.07 48.72 0.0M
2024-11-08 48.59 49.28 48.10 49.22 0.0M
2024-11-07 46.74 48.69 46.27 48.61 0.0M
2024-11-06 45.49 46.81 44.83 46.57 0.0M
2024-11-05 45.97 46.39 45.36 45.49 0.0M
2024-11-04 46.60 46.61 45.39 45.97 0.0M
2024-11-01 45.59 46.61 45.57 46.35 0.0M
2024-10-31 44.30 45.60 44.07 45.44 0.0M
2024-10-30 43.42 44.64 43.25 44.29 0.0M
2024-10-29 43.18 43.96 43.18 43.38 0.0M
2024-10-28 43.91 43.96 43.12 43.28 0.0M
2024-10-25 44.42 44.77 43.91 44.47 0.0M
2024-10-24 43.60 45.01 43.59 44.44 0.0M
2024-10-23 43.84 44.00 43.49 43.61 0.0M
2024-10-22 42.67 43.80 42.55 43.70 0.0M
2024-10-21 42.10 42.78 42.00 42.67 0.0M
2024-10-18 42.71 43.25 42.00 42.16 0.0M
2024-10-17 42.24 42.85 41.98 42.81 0.0M
2024-10-16 42.84 43.30 42.20 42.24 0.0M
2024-10-15 42.72 43.00 42.21 42.79 0.0M
2024-10-14 43.57 43.62 42.28 42.41 0.0M
2024-10-11 44.15 44.60 43.56 43.71 0.0M
2024-10-10 43.54 44.32 43.31 44.16 0.0M
2024-10-09 43.47 43.94 42.81 43.50 0.0M
2024-10-08 45.00 45.24 43.00 43.51 0.0M
2024-10-07 44.30 45.18 43.66 45.01 0.0M
2024-10-04 44.83 45.38 44.19 44.39 0.0M
2024-10-03 43.92 45.14 43.56 44.78 0.0M
2024-10-02 43.30 44.50 43.26 43.91 0.0M
2024-10-01 43.54 44.23 42.77 43.35 0.0M
2024-09-30 43.11 43.86 42.56 43.65 0.0M
2024-09-27 43.49 43.81 42.77 42.96 0.0M
2024-09-26 44.30 45.05 43.46 43.62 0.0M
2024-09-25 43.57 44.53 43.16 44.35 0.0M
2024-09-24 42.21 43.57 41.91 43.52 0.0M
2024-09-23 41.74 43.02 41.68 42.23 0.0M
2024-09-20 41.35 41.84 40.99 41.75 0.0M
2024-09-19 40.85 41.54 40.63 41.34 0.0M
2024-09-18 40.50 41.30 40.46 40.89 0.0M
2024-09-17 39.75 40.57 39.75 40.43 0.0M
2024-09-16 39.66 40.15 39.34 39.72 0.0M
2024-09-13 40.17 40.55 39.13 39.31 0.0M
2024-09-12 39.75 40.35 39.60 40.14 0.0M
2024-09-11 39.99 40.69 39.46 39.73 0.0M
2024-09-10 40.83 41.01 39.87 40.04 0.0M
2024-09-09 40.04 40.92 40.04 40.86 0.0M
2024-09-06 41.40 41.40 39.94 40.05 0.0M
2024-09-05 40.57 41.53 40.50 41.44 0.0M
2024-09-04 41.25 41.59 40.38 40.53 0.0M
2024-09-03 42.15 42.25 40.75 41.27 0.0M
2024-08-30 42.17 42.71 41.78 42.20 0.0M
2024-08-29 40.84 42.29 40.76 42.17 0.0M
2024-08-28 40.61 40.90 40.17 40.85 0.0M
2024-08-27 40.87 41.21 40.52 40.63 0.0M
2024-08-26 40.30 41.24 40.06 40.85 0.0M
2024-08-23 39.19 40.58 39.05 40.46 0.0M
2024-08-22 39.76 40.11 39.06 39.15 0.0M
2024-08-21 39.39 39.99 39.36 39.70 0.0M
2024-08-20 39.37 39.59 38.79 39.33 0.0M
2024-08-19 39.03 39.53 38.53 39.32 0.0M
2024-08-16 38.85 39.08 38.08 38.97 0.0M
2024-08-15 39.11 39.78 38.80 38.85 0.0M
2024-08-14 39.06 39.73 38.79 38.98 0.0M
2024-08-13 40.54 40.64 39.04 39.16 0.0M
2024-08-12 40.94 40.99 40.14 40.50 0.0M
2024-08-09 40.65 41.30 40.52 40.98 0.0M
2024-08-08 40.79 41.12 40.36 40.78 0.0M
2024-08-07 40.20 40.94 39.61 40.82 0.0M
2024-08-06 40.33 40.54 39.00 40.02 0.0M
2024-08-05 40.84 41.22 39.71 40.32 0.0M
2024-08-02 41.56 41.97 40.81 40.87 0.0M
2024-08-01 42.42 42.54 41.15 41.47 0.0M
2024-07-31 41.84 42.51 41.76 42.30 0.0M
2024-07-30 42.01 42.24 41.17 41.85 0.0M
2024-07-29 42.04 42.39 40.93 41.99 0.0M
2024-07-26 44.12 44.30 41.82 41.85 0.0M
2024-07-25 44.00 44.34 43.55 44.08 0.0M
2024-07-24 44.90 44.94 43.86 43.98 0.0M
2024-07-23 44.59 45.50 44.55 45.02 0.0M
2024-07-22 43.90 44.92 43.75 44.65 0.0M
2024-07-19 44.03 44.67 43.67 43.75 0.0M
2024-07-18 43.76 44.33 43.48 44.10 0.0M
2024-07-17 44.64 45.11 43.70 43.76 0.0M
2024-07-16 44.62 45.14 44.53 44.72 0.0M
2024-07-15 45.32 45.38 44.01 44.64 0.0M
2024-07-12 46.24 46.77 45.50 45.59 0.1M
2024-07-11 45.62 46.75 45.61 46.15 0.1M
2024-07-10 46.38 46.63 45.49 45.58 0.1M
2024-07-09 48.20 48.23 46.20 46.31 0.1M
2024-07-08 48.61 48.61 47.81 48.26 0.1M
2024-07-05 47.80 48.89 47.19 48.70 0.1M
2024-07-03 46.74 48.09 46.41 47.91 0.1M
2024-07-02 45.67 46.94 45.53 46.72 0.1M
2024-07-01 43.83 45.87 43.75 45.75 0.1M
2024-06-28 43.57 44.12 43.39 43.79 0.1M
2024-06-27 43.65 44.15 43.17 43.56 0.1M
2024-06-26 42.87 43.92 42.79 43.65 0.1M
2024-06-25 43.83 43.95 42.70 42.82 0.1M
2024-06-24 44.39 44.59 43.65 43.84 0.1M
2024-06-21 44.32 44.58 44.03 44.38 0.1M
2024-06-20 44.40 44.96 44.20 44.37 0.1M
2024-06-18 43.90 44.63 43.61 44.44 0.1M
2024-06-17 44.00 44.05 43.44 43.89 0.1M
2024-06-14 44.16 44.32 43.85 43.98 0.0M
2024-06-13 44.18 44.25 43.64 44.16 0.1M
2024-06-12 44.02 44.44 43.77 44.05 0.0M
2024-06-11 44.09 44.38 43.61 43.99 0.1M
2024-06-10 44.17 44.50 43.72 44.09 0.0M
2024-06-07 44.95 45.06 44.11 44.23 0.0M
2024-06-06 43.77 45.16 43.75 44.95 0.0M
2024-06-05 44.28 44.55 43.70 43.76 0.0M
2024-06-04 44.74 45.17 44.18 44.26 0.0M
2024-06-03 45.98 46.02 44.66 44.80 0.0M
2024-05-31 46.23 47.01 45.93 46.06 0.0M
2024-05-30 46.51 46.51 45.63 46.29 0.0M
2024-05-29 46.20 46.61 45.84 46.51 0.0M
2024-05-28 45.80 46.64 45.73 46.22 0.0M
2024-05-24 46.06 46.25 45.56 45.72 0.0M
2024-05-23 46.56 47.13 45.98 46.06 0.0M
2024-05-22 46.63 47.44 46.52 46.60 0.0M
2024-05-21 47.10 47.16 46.35 46.63 0.0M
2024-05-20 46.33 47.46 46.11 47.09 0.0M
2024-05-17 45.54 46.62 45.27 46.24 0.0M
2024-05-16 44.63 45.66 44.48 45.53 0.0M
2024-05-15 44.54 45.20 44.33 44.68 0.0M
2024-05-14 45.74 45.81 43.83 44.11 0.0M
2024-05-13 44.94 45.95 44.69 45.73 0.0M
2024-05-10 43.46 45.13 43.30 44.95 0.0M
2024-05-09 44.43 44.46 43.22 43.32 0.0M
2024-05-08 45.00 45.28 44.26 44.38 0.0M
2024-05-07 44.33 45.12 44.14 45.01 0.0M
2024-05-06 43.69 44.58 43.67 44.27 0.0M
2024-05-03 43.84 44.08 43.34 43.68 0.0M
2024-05-02 43.97 44.16 43.56 43.87 0.0M
2024-05-01 44.02 44.30 43.67 43.92 0.0M
2024-04-30 44.88 44.88 43.41 43.71 0.0M
2024-04-29 46.19 46.35 44.85 44.88 0.0M
2024-04-26 45.74 46.08 45.72 45.97 0.0M
2024-04-25 45.58 45.80 45.03 45.74 0.0M
2024-04-24 46.10 46.12 45.43 45.53 0.0M
2024-04-23 45.89 46.29 45.50 46.12 0.0M
2024-04-22 45.40 46.19 45.20 45.88 0.0M
2024-04-19 44.84 45.59 44.50 45.19 0.0M
2024-04-18 45.91 45.96 44.76 44.99 0.0M
2024-04-17 45.83 46.08 45.50 45.80 0.0M
2024-04-16 46.30 46.38 45.59 45.83 0.0M
2024-04-15 47.00 47.07 46.31 46.42 0.0M
2024-04-12 46.92 47.41 46.52 46.81 0.0M
2024-04-11 48.15 48.15 46.80 46.86 0.0M
2024-04-10 48.32 48.55 47.59 48.19 0.0M
2024-04-09 48.49 48.76 47.94 48.12 0.0M
2024-04-08 48.96 48.96 48.22 48.44 0.0M
2024-04-05 48.53 49.42 48.44 49.21 0.0M
2024-04-04 49.33 49.46 48.36 48.54 0.0M
2024-04-03 48.90 49.53 48.77 49.26 0.0M
2024-04-02 48.49 49.85 48.49 48.95 0.0M
2024-04-01 48.35 48.97 48.35 48.50 0.0M
2024-03-28 47.92 48.40 47.53 48.27 0.0M
2024-03-27 48.64 48.64 47.70 47.92 0.0M
2024-03-26 48.99 49.15 48.54 48.57 0.0M
2024-03-25 47.91 49.10 47.78 49.05 0.0M
2024-03-22 48.74 48.74 47.73 47.74 0.0M
2024-03-21 49.00 49.51 48.44 48.82 0.0M
2024-03-20 48.17 49.04 48.05 48.91 0.0M
2024-03-19 48.75 48.76 48.16 48.19 0.0M
2024-03-18 49.42 49.58 48.11 48.70 0.0M
2024-03-15 48.29 49.38 47.73 49.26 0.0M
2024-03-14 48.73 49.35 48.43 48.55 0.0M
2024-03-13 47.68 48.94 47.68 48.75 0.0M
2024-03-12 46.91 47.99 46.47 47.89 0.0M
2024-03-11 46.39 46.99 46.32 46.82 0.0M
2024-03-08 46.41 46.80 45.27 46.32 0.0M
2024-03-07 45.45 46.42 45.34 46.31 0.0M
2024-03-06 45.22 45.84 45.16 45.41 0.0M
2024-03-05 45.32 45.62 44.91 45.18 0.0M
2024-03-04 45.21 45.70 45.07 45.30 0.0M
2024-03-01 45.40 45.68 44.70 45.26 0.0M
2024-02-29 45.38 45.59 44.83 45.31 0.0M
2024-02-28 45.59 45.72 45.05 45.29 0.0M
2024-02-27 45.24 46.05 45.13 45.58 0.0M
2024-02-26 44.62 45.22 44.45 45.07 0.0M
2024-02-23 45.03 45.18 44.32 44.70 0.0M
2024-02-22 45.55 45.77 44.83 44.89 0.0M
2024-02-21 45.76 45.97 45.13 45.32 0.0M
2024-02-20 46.39 46.39 45.35 45.76 0.0M
2024-02-16 46.51 46.67 45.86 45.94 0.0M
2024-02-15 46.43 46.60 46.14 46.36 0.0M
2024-02-14 47.52 47.72 46.62 46.83 0.0M
2024-02-13 47.06 47.74 46.64 47.46 0.0M
2024-02-12 47.10 47.30 46.66 47.08 0.0M
2024-02-09 47.70 48.23 47.05 47.29 0.0M
2024-02-08 46.61 47.77 46.59 47.67 0.0M
2024-02-07 46.04 46.71 45.38 46.56 0.0M
2024-02-06 45.70 46.18 45.70 45.94 0.0M
2024-02-05 45.21 45.53 44.95 45.43 0.0M
2024-02-02 45.97 45.97 44.91 45.05 0.0M
2024-02-01 46.16 46.50 45.57 45.80 0.0M
2024-01-31 46.49 46.51 45.69 46.27 0.0M
2024-01-30 46.16 46.44 45.44 46.32 0.0M
2024-01-29 47.03 47.16 45.80 46.11 0.0M
2024-01-26 46.89 47.27 46.42 47.04 0.0M
2024-01-25 47.53 47.58 46.44 46.78 0.0M
2024-01-24 48.20 48.27 47.29 47.40 0.0M
2024-01-23 48.09 48.39 47.85 48.14 0.0M
2024-01-22 47.00 48.17 47.00 48.09 0.0M
2024-01-19 47.54 47.87 46.90 47.05 0.0M
2024-01-18 47.38 47.89 46.98 47.44 0.0M
2024-01-17 47.33 47.57 46.72 47.46 0.0M
2024-01-16 48.16 48.39 47.28 47.29 0.0M
2024-01-12 49.09 49.63 47.84 48.45 0.0M
2024-01-11 48.49 49.04 48.40 48.88 0.0M
2024-01-10 48.82 49.00 48.32 48.48 0.0M
2024-01-09 48.08 48.82 48.02 48.73 0.0M
2024-01-08 48.13 48.29 46.83 48.08 0.0M
2024-01-05 48.51 48.80 47.91 48.04 0.0M
2024-01-04 48.86 48.86 48.28 48.51 0.0M
2024-01-03 48.81 49.24 48.09 48.95 0.0M
2024-01-02 48.28 48.87 47.71 48.72 0.0M