US Soybean Oil c6

🏛️ Vereinigte Staaten →
51.28
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 40.67 40.89 40.38 40.85 0.0M
2024-12-30 40.55 40.78 40.30 40.72 0.0M
2024-12-27 40.38 40.97 40.22 40.43 0.0M
2024-12-26 40.71 40.78 40.03 40.36 0.0M
2024-12-24 41.07 41.28 40.67 40.82 0.0M
2024-12-23 40.46 41.19 40.08 41.05 0.0M
2024-12-20 40.78 41.08 40.24 40.34 0.0M
2024-12-19 40.40 41.17 40.07 40.72 0.0M
2024-12-18 41.32 41.32 40.20 40.34 0.0M
2024-12-17 42.34 42.55 40.82 41.30 0.0M
2024-12-16 43.24 43.31 42.27 42.34 0.0M
2024-12-13 43.24 43.63 42.99 43.35 0.0M
2024-12-12 43.08 43.54 42.65 43.40 0.0M
2024-12-11 43.65 43.79 42.88 43.12 0.0M
2024-12-10 43.52 43.52 42.64 43.34 0.0M
2024-12-09 43.37 43.74 43.05 43.45 0.0M
2024-12-06 42.98 43.98 42.79 43.58 0.0M
2024-12-05 42.02 42.98 41.99 42.96 0.0M
2024-12-04 42.83 42.98 42.05 42.16 0.0M
2024-12-03 42.22 43.10 41.90 42.74 0.0M
2024-12-02 42.43 42.65 41.78 42.22 0.0M
2024-11-29 42.54 43.11 42.02 42.48 0.0M
2024-11-27 43.25 43.49 41.56 41.80 0.0M
2024-11-26 42.14 43.46 42.10 43.27 0.0M
2024-11-25 42.75 43.15 41.65 42.14 0.0M
2024-11-22 43.09 43.30 42.27 42.69 0.0M
2024-11-21 44.02 44.46 42.75 43.03 0.0M
2024-11-20 45.33 45.44 43.80 44.01 0.0M
2024-11-19 45.96 46.36 45.20 45.28 0.0M
2024-11-18 45.80 46.12 44.80 45.80 0.0M
2024-11-15 45.06 46.43 44.89 45.69 0.0M
2024-11-14 45.80 46.31 44.83 44.89 0.0M
2024-11-13 46.64 46.69 45.16 45.75 0.0M
2024-11-12 48.44 48.52 46.28 46.64 0.0M
2024-11-11 48.89 49.11 47.80 48.44 0.0M
2024-11-08 48.26 48.96 47.82 48.90 0.0M
2024-11-07 46.50 48.38 46.07 48.31 0.0M
2024-11-06 45.29 46.49 44.66 46.30 0.0M
2024-11-05 45.86 46.21 45.18 45.31 0.0M
2024-11-04 46.35 46.38 45.18 45.78 0.0M
2024-11-01 45.42 46.32 45.37 46.10 0.0M
2024-10-31 44.09 45.36 43.90 45.23 0.0M
2024-10-30 43.28 44.46 43.09 44.12 0.0M
2024-10-29 43.01 43.80 43.01 43.23 0.0M
2024-10-28 43.68 43.77 42.96 43.14 0.0M
2024-10-25 44.20 44.49 43.75 44.24 0.0M
2024-10-24 43.39 44.75 43.35 44.22 0.0M
2024-10-23 43.59 43.76 43.30 43.41 0.0M
2024-10-22 42.54 43.54 42.33 43.49 0.0M
2024-10-21 41.88 42.55 41.77 42.47 0.0M
2024-10-18 42.64 43.05 41.79 41.96 0.0M
2024-10-17 42.12 42.66 41.85 42.61 0.0M
2024-10-16 42.61 43.09 42.06 42.12 0.0M
2024-10-15 42.58 42.85 42.10 42.63 0.0M
2024-10-14 43.69 43.80 42.50 42.63 0.0M
2024-10-11 44.34 44.76 43.72 43.89 0.0M
2024-10-10 43.84 44.50 43.50 44.34 0.0M
2024-10-09 43.63 44.00 43.00 43.68 0.0M
2024-10-08 45.14 45.41 43.20 43.68 0.0M
2024-10-07 44.45 45.32 43.84 45.20 0.0M
2024-10-04 44.94 45.50 44.35 44.59 0.0M
2024-10-03 44.15 45.28 43.73 44.95 0.0M
2024-10-02 43.50 44.67 43.45 44.10 0.0M
2024-10-01 43.57 44.30 42.91 43.54 0.0M
2024-09-30 43.19 43.99 42.78 43.75 0.0M
2024-09-27 43.81 44.01 42.96 43.15 0.0M
2024-09-26 44.37 45.06 43.66 43.82 0.0M
2024-09-25 43.65 44.58 43.26 44.41 0.0M
2024-09-24 42.37 43.66 42.07 43.62 0.0M
2024-09-23 41.87 43.14 41.85 42.38 0.0M
2024-09-20 41.52 41.99 41.15 41.91 0.0M
2024-09-19 41.10 41.71 40.85 41.53 0.0M
2024-09-18 40.75 41.46 40.67 41.10 0.0M
2024-09-17 39.99 40.79 39.99 40.66 0.0M
2024-09-16 39.94 40.38 39.60 39.96 0.0M
2024-09-13 40.49 40.86 39.47 39.66 0.0M
2024-09-12 40.08 40.64 39.94 40.46 0.0M
2024-09-11 40.31 40.99 39.78 40.06 0.0M
2024-09-10 41.08 41.20 40.17 40.36 0.0M
2024-09-09 40.33 41.17 40.33 41.14 0.0M
2024-09-06 41.63 41.63 40.20 40.31 0.0M
2024-09-05 40.90 41.78 40.80 41.66 0.0M
2024-09-04 41.53 41.80 40.66 40.80 0.0M
2024-09-03 42.35 42.43 41.02 41.51 0.0M
2024-08-30 42.36 42.88 41.99 42.40 0.0M
2024-08-29 41.05 42.45 41.03 42.36 0.0M
2024-08-28 40.86 41.10 40.36 41.06 0.0M
2024-08-27 41.02 41.40 40.74 40.86 0.0M
2024-08-26 40.51 41.42 40.30 41.04 0.0M
2024-08-23 39.44 40.80 39.31 40.68 0.0M
2024-08-22 40.00 40.34 39.28 39.38 0.0M
2024-08-21 39.60 40.19 39.60 39.93 0.0M
2024-08-20 39.64 39.83 39.06 39.59 0.0M
2024-08-19 39.24 39.80 38.79 39.57 0.0M
2024-08-16 39.12 39.34 38.38 39.25 0.0M
2024-08-15 39.34 40.02 39.06 39.12 0.0M
2024-08-14 39.24 39.88 39.00 39.17 0.0M
2024-08-13 40.68 40.79 39.23 39.35 0.0M
2024-08-12 40.92 41.02 40.26 40.63 0.0M
2024-08-09 40.72 41.37 40.60 41.00 0.0M
2024-08-08 40.90 41.17 40.45 40.86 0.0M
2024-08-07 40.32 40.99 39.78 40.87 0.0M
2024-08-06 40.48 40.67 39.21 40.18 0.0M
2024-08-05 40.99 41.34 39.92 40.46 0.0M
2024-08-02 41.65 42.09 40.93 40.99 0.0M
2024-08-01 42.50 42.62 41.29 41.58 0.0M
2024-07-31 41.90 42.80 41.83 42.36 0.0M
2024-07-30 42.11 42.33 41.27 41.90 0.0M
2024-07-29 42.16 42.53 41.10 42.08 0.0M
2024-07-26 44.10 44.32 41.95 41.98 0.0M
2024-07-25 43.98 44.33 43.59 44.08 0.0M
2024-07-24 44.80 44.87 43.83 43.94 0.0M
2024-07-23 44.48 45.41 44.45 44.95 0.0M
2024-07-22 43.68 44.78 43.67 44.54 0.0M
2024-07-19 43.89 44.50 43.54 43.62 0.0M
2024-07-18 43.66 44.22 43.41 44.00 0.0M
2024-07-17 44.53 44.96 43.60 43.67 0.0M
2024-07-16 44.55 45.04 44.42 44.61 0.0M
2024-07-15 45.15 45.15 44.05 44.53 0.0M
2024-07-12 46.25 46.61 45.42 45.51 0.0M
2024-07-11 45.64 46.60 45.52 46.05 0.0M
2024-07-10 46.29 46.58 45.37 45.46 0.0M
2024-07-09 48.00 48.08 46.20 46.31 0.0M
2024-07-08 48.37 48.39 47.67 48.12 0.0M
2024-07-05 47.77 48.71 47.12 48.53 0.0M
2024-07-03 46.72 48.04 46.44 47.84 0.0M
2024-07-02 45.69 46.97 45.55 46.74 0.0M
2024-07-01 43.88 45.84 43.81 45.73 0.0M
2024-06-28 43.52 44.09 43.46 43.81 0.0M
2024-06-27 43.72 44.21 43.17 43.57 0.0M
2024-06-26 42.96 43.98 42.91 43.72 0.0M
2024-06-25 43.91 44.04 42.82 42.93 0.0M
2024-06-24 44.45 44.61 43.74 43.93 0.0M
2024-06-21 44.33 44.55 44.06 44.41 0.0M
2024-06-20 44.57 45.02 44.24 44.40 0.0M
2024-06-18 44.00 44.67 43.72 44.52 0.0M
2024-06-17 44.02 44.09 43.59 43.98 0.0M
2024-06-14 44.20 44.43 43.99 44.08 0.0M
2024-06-13 44.23 44.32 43.80 44.28 0.0M
2024-06-12 44.08 44.54 43.94 44.21 0.0M
2024-06-11 44.14 44.48 43.80 44.14 0.0M
2024-06-10 44.35 44.66 43.93 44.26 0.0M
2024-06-07 45.12 45.20 44.30 44.43 0.0M
2024-06-06 44.04 45.32 44.04 45.13 0.0M
2024-06-05 44.46 44.71 43.90 43.98 0.0M
2024-06-04 44.85 45.32 44.33 44.43 0.0M
2024-06-03 45.97 46.14 44.81 44.96 0.0M
2024-05-31 46.37 47.11 46.08 46.19 0.0M
2024-05-30 46.64 46.64 45.81 46.44 0.0M
2024-05-29 46.32 46.73 45.98 46.64 0.0M
2024-05-28 45.94 46.73 45.87 46.34 0.0M
2024-05-24 46.16 46.37 45.70 45.85 0.0M
2024-05-23 46.54 47.23 46.13 46.21 0.0M
2024-05-22 46.72 47.55 46.66 46.73 0.0M
2024-05-21 47.09 47.19 46.50 46.77 0.0M
2024-05-20 46.57 47.59 46.30 47.21 0.0M
2024-05-17 45.66 46.75 45.54 46.41 0.0M
2024-05-16 44.84 45.82 44.69 45.70 0.0M
2024-05-15 44.64 45.36 44.53 44.89 0.0M
2024-05-14 46.01 46.08 44.17 44.46 0.0M
2024-05-13 45.17 46.23 44.87 46.01 0.0M
2024-05-10 43.82 45.33 43.64 45.19 0.1M
2024-05-09 44.79 44.80 43.56 43.66 0.0M
2024-05-08 45.35 45.58 44.58 44.71 0.0M
2024-05-07 44.69 45.45 44.43 45.35 0.0M
2024-05-06 44.07 44.90 44.00 44.59 0.0M
2024-05-03 44.21 44.47 43.71 44.07 0.0M
2024-05-02 44.32 44.52 43.91 44.24 0.0M
2024-05-01 44.35 44.66 44.03 44.26 0.0M
2024-04-30 45.10 45.13 43.77 44.06 0.0M
2024-04-29 46.22 46.62 45.08 45.15 0.0M
2024-04-26 45.94 46.33 45.86 46.20 0.0M
2024-04-25 45.78 45.99 45.23 45.94 0.0M
2024-04-24 46.22 46.31 45.61 45.73 0.0M
2024-04-23 46.05 46.52 45.66 46.27 0.0M
2024-04-22 45.40 46.34 45.35 46.05 0.0M
2024-04-19 45.10 45.81 44.72 45.34 0.0M
2024-04-18 46.04 46.18 44.94 45.17 0.0M
2024-04-17 46.05 46.29 45.70 45.97 0.0M
2024-04-16 46.56 46.65 45.83 46.03 0.0M
2024-04-15 47.08 47.43 46.55 46.64 0.0M
2024-04-12 47.11 47.60 46.71 47.02 0.0M
2024-04-11 48.27 48.27 46.93 47.02 0.0M
2024-04-10 48.35 48.72 47.68 48.29 0.0M
2024-04-09 48.58 48.87 48.05 48.23 0.0M
2024-04-08 49.36 49.36 48.27 48.53 0.0M
2024-04-05 48.69 49.52 48.48 49.30 0.0M
2024-04-04 49.37 49.57 48.44 48.63 0.0M
2024-04-03 49.04 49.61 48.82 49.34 0.0M
2024-04-02 48.45 49.90 48.45 48.99 0.0M
2024-04-01 48.54 48.98 48.36 48.49 0.0M
2024-03-28 47.91 48.42 47.51 48.28 0.0M
2024-03-27 48.52 48.56 47.64 47.91 0.0M
2024-03-26 48.93 49.13 48.53 48.59 0.0M
2024-03-25 47.89 49.04 47.65 49.00 0.0M
2024-03-22 48.72 48.74 47.71 47.72 0.0M
2024-03-21 49.00 49.54 48.40 48.80 0.0M
2024-03-20 48.21 49.02 48.05 48.88 0.0M
2024-03-19 48.66 48.72 48.15 48.17 0.0M
2024-03-18 49.29 49.53 48.05 48.66 0.0M
2024-03-15 48.25 49.38 47.68 49.23 0.0M
2024-03-14 48.43 49.01 48.13 48.29 0.0M
2024-03-13 47.52 48.65 47.45 48.44 0.0M
2024-03-12 46.58 47.71 46.30 47.63 0.0M
2024-03-11 46.20 46.72 46.03 46.58 0.0M
2024-03-08 46.12 46.48 45.03 46.03 0.0M
2024-03-07 45.18 46.14 45.12 46.01 0.0M
2024-03-06 45.12 45.53 45.03 45.15 0.0M
2024-03-05 45.34 45.37 44.71 44.92 0.0M
2024-03-04 45.02 45.45 44.86 45.09 0.0M
2024-03-01 45.03 45.46 44.48 45.01 0.0M
2024-02-29 45.14 45.29 44.60 45.08 0.0M
2024-02-28 45.38 45.38 44.79 45.06 0.0M
2024-02-27 44.85 45.73 44.85 45.29 0.0M
2024-02-26 44.30 44.96 44.18 44.79 0.0M
2024-02-23 44.79 44.88 44.04 44.41 0.0M
2024-02-22 45.01 45.42 44.50 44.58 0.0M
2024-02-21 45.39 45.64 44.83 44.99 0.0M
2024-02-20 45.66 45.99 45.00 45.42 0.0M
2024-02-16 46.08 46.26 45.51 45.60 0.0M
2024-02-15 46.06 46.21 45.75 45.97 0.0M
2024-02-14 47.13 47.28 46.23 46.43 0.0M
2024-02-13 46.73 47.29 46.11 47.02 0.0M
2024-02-12 46.67 46.88 46.24 46.65 0.0M
2024-02-09 47.24 47.74 46.64 46.85 0.0M
2024-02-08 46.11 47.35 46.11 47.23 0.0M
2024-02-07 45.72 46.27 45.00 46.15 0.0M
2024-02-06 45.33 45.75 45.33 45.55 0.0M
2024-02-05 44.78 45.17 44.57 45.07 0.0M
2024-02-02 45.60 45.60 44.55 44.68 0.0M
2024-02-01 45.74 46.10 45.20 45.41 0.0M
2024-01-31 46.03 46.12 45.35 45.88 0.0M
2024-01-30 45.79 46.08 45.11 45.95 0.0M
2024-01-29 46.75 46.76 45.52 45.80 0.0M
2024-01-26 46.43 46.86 46.16 46.68 0.0M
2024-01-25 46.87 47.10 46.11 46.47 0.0M
2024-01-24 47.64 47.85 46.95 47.03 0.0M
2024-01-23 47.46 47.94 47.42 47.75 0.0M
2024-01-22 46.68 47.71 46.68 47.67 0.0M
2024-01-19 47.22 47.47 46.49 46.66 0.0M
2024-01-18 47.00 47.47 46.59 47.02 0.0M
2024-01-17 46.94 47.14 46.36 47.01 0.0M
2024-01-16 47.69 47.98 46.88 46.90 0.0M
2024-01-12 48.74 49.27 47.48 48.09 0.0M
2024-01-11 48.55 48.65 48.18 48.54 0.0M
2024-01-10 48.54 48.71 48.05 48.17 0.0M
2024-01-09 47.77 48.49 47.73 48.44 0.0M
2024-01-08 47.94 48.07 46.62 47.77 0.0M
2024-01-05 48.21 48.52 47.66 47.79 0.0M
2024-01-04 48.60 48.60 48.02 48.24 0.0M
2024-01-03 48.53 48.93 47.90 48.65 0.0M
2024-01-02 48.21 48.61 47.50 48.50 0.0M