Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
US Soybean Oil Futures
SOYBEANOIL:CFD
US Soybean Oil Futures
67.54 $
-0.14 (%-0.20)
Overview
Technicals
Comments
Archive

SOYBEANOIL:CFD: US Soybean Oil Futures Historical Data

Historical price data, yearly archive and performance analysis for US Soybean Oil Futures.

Historical Chart

Loading chart...

Average

OPEN 49.0712
CLOSE 49.078

Low

LOW 39.17

High

HIGH 57.19
DATE OPEN HIGH LOW CLOSE
01/01/2025 40.31 40.31 40.31 40.31
01/02/2025 39.91 39.82 39.17 39.4
01/03/2025 39.91 40.69 39.56 39.93
01/05/2025 40.02 40.95 39.88 40.26
01/06/2025 40.54 41.31 40.3 41.29
01/07/2025 41.86 41.86 41.28 41.54
01/08/2025 42.38 42.38 42.38 42.38
01/09/2025 43.99 45.18 42.7 45.05
01/10/2025 43.99 45.76 42.76 45.58
01/12/2025 45.92 45.92 45.92 45.92
01/13/2025 46.07 46.09 46.07 46.09
01/14/2025 46.44 47.09 45.82 46.28
01/15/2025 46.28 46.67 44.88 45.01
01/16/2025 45.89 45.8 44.95 45.69
01/17/2025 45.89 46.23 45.4 46.12
01/20/2025 45.65 45.83 45.02 45.77
01/21/2025 45.36 45.63 44.22 44.49
01/22/2025 44.24 45.49 44.16 45.01
01/23/2025 45.01 45.44 44.14 45.28
01/24/2025 45.22 45.22 45.22 45.22
01/26/2025 44.49 45.13 44.47 45.05
01/27/2025 45.66 45.78 44.63 45.11
01/28/2025 45.05 45.05 45.05 45.05
01/29/2025 44.28 45.06 44.27 44.97
01/30/2025 45.46 46.8 44.8 46.15
01/31/2025 45.46 46.8 44.8 46.11
02/02/2025 47.41 47.41 46.16 46.4
02/03/2025 44.99 46.2 44.99 45.77
02/04/2025 45.06 45.06 45.06 45.06
02/05/2025 45.06 45.53 44.74 45.42
02/06/2025 45.56 46.24 45.15 45.98
02/07/2025 45.56 46.23 45.37 45.98
02/09/2025 45.75 45.75 45.75 45.75
02/10/2025 45.75 46.59 45.34 46.12
02/11/2025 45.83 46.31 45.23 45.69
02/12/2025 46.25 46.25 46.25 46.25
02/13/2025 46.57 46.77 45.54 46.07
02/14/2025 46.57 46.74 45.55 46.07
02/16/2025 46.57 46.77 45.54 46.21
02/17/2025 46.14 47.38 45.58 47.32
02/18/2025 47.32 47.32 47.32 47.32
02/19/2025 46.36 46.36 46.36 46.36
02/20/2025 46.36 47.26 46.49 46.81
02/21/2025 46.36 47.26 46.49 46.81
02/23/2025 47.32 47.38 46.19 46.31
02/24/2025 46.3 46.96 45.89 45.98
02/25/2025 45.97 46.19 45.16 45.54
02/26/2025 45.54 46.23 45.2 45.37
02/27/2025 45.39 45.74 44.05 44.12
02/28/2025 45.39 45.74 44.05 44.12
03/02/2025 44.35 44.63 42.78 43.39
03/03/2025 43.39 43.87 42.58 42.91
03/04/2025 42.91 43.46 42.04 43.05
03/05/2025 43.05 43.59 42.91 43.22
03/06/2025 43.22 43.88 42.78 43.44
03/07/2025 43.22 43.88 42.78 43.42
03/09/2025 43.49 43.54 42.01 42.29
03/10/2025 42.34 42.77 41.81 41.87
03/11/2025 42.02 42.14 41.23 41.69
03/12/2025 41.75 41.95 41.09 41.28
03/13/2025 41.38 41.77 41.25 41.59
03/14/2025 41.38 41.76 41.26 41.59
03/16/2025 41.6 42.26 41.56 42.13
03/17/2025 42.1 42.86 42.02 42.55
03/18/2025 42.6 42.71 42.11 42.35
03/19/2025 42.35 42.8 41.58 42.65
03/20/2025 42.63 42.75 41.92 42.02
03/21/2025 42.63 42.75 41.92 42.01
03/23/2025 42.02 42.2 41.51 42.13
03/24/2025 42.15 42.58 41.79 42.26
03/25/2025 42.28 43.08 42.16 42.62
03/26/2025 42.71 44.39 42.35 44.26
03/27/2025 44.4 45.21 43.91 45.16
03/28/2025 44.4 45.21 43.91 45.16
03/30/2025 45.03 45.42 44.68 44.86
03/31/2025 44.86 47.49 44.75 47.42
04/01/2025 47.42 48.53 47.16 48.47
04/02/2025 48.47 48.79 46.18 47.08
04/03/2025 47.15 47.11 44.63 45.84
04/06/2025 45.37 46.52 44.36 45.2
04/07/2025 45.2 45.81 44.8 44.99
04/08/2025 44.99 46.47 43.88 46.17
04/09/2025 46.17 46.74 45.63 46.18
04/10/2025 46.18 47.59 45.92 47.35
04/13/2025 47.3 47.39 46.2 46.35
04/14/2025 46.4 47.87 46.02 47.31
04/15/2025 47.31 47.8 46.67 47.41
04/16/2025 47.4 47.99 47.23 47.86
04/17/2025 47.87 47.87 47.86 47.86
04/20/2025 48.25 48.75 47.96 48.27
04/21/2025 48.28 48.84 47.84 48
04/22/2025 48 48.64 47.88 48.47
04/23/2025 48.47 50.12 48.31 50.05
04/24/2025 50.05 51.13 49.66 49.81
04/27/2025 49.61 50.63 49.19 50.46
04/28/2025 50.46 50.53 48.87 49.32
04/29/2025 49.32 49.5 48.44 48.97
04/30/2025 48.97 50.15 48.45 49.69
05/01/2025 49.69 50.13 48.79 49.43
05/04/2025 48.87 49.67 48.31 48.74
05/05/2025 48.74 48.91 47.78 48.3
05/06/2025 48.3 49.27 47.3 47.39
05/07/2025 47.39 48.5 47.31 48.4
05/08/2025 48.4 48.94 48.26 48.57
05/11/2025 49.3 50.62 49.11 49.83
05/12/2025 49.83 51.82 49.6 51.65
05/13/2025 51.65 52.62 51.09 52.2
05/14/2025 52.2 52.32 49.31 49.32
05/15/2025 49.32 49.91 47.82 49.11
05/18/2025 48.94 49.69 48.51 49.48
05/19/2025 49.48 49.59 48.76 49.57
05/20/2025 49.57 50.27 49.45 49.75
05/21/2025 49.75 49.83 47.95 49.14
05/22/2025 49.14 50.3 48.96 49.35
05/25/2025 49.38 49.38 49.35 49.35
05/26/2025 49.35 50.18 49.04 49.68
05/27/2025 49.68 49.82 48.62 48.88
05/28/2025 48.88 49.39 47.72 48.39
05/29/2025 48.39 47.81 46.43 46.89
06/01/2025 46.79 47.18 46.23 46.23
06/02/2025 46.23 46.96 45.76 46.81
06/03/2025 46.81 47.39 46.44 46.72
06/04/2025 46.72 47.06 46.34 46.62
06/05/2025 46.62 47.72 46.91 47.5
06/08/2025 47.31 47.92 47.09 47.41
06/09/2025 47.41 48.05 47.38 47.77
06/10/2025 47.77 48.28 47.48 48.04
06/11/2025 48.04 49.2 47.01 47.53
06/12/2025 47.53 50.61 47.46 50.61
06/15/2025 53.23 55.12 52.48 55.11
06/16/2025 55.11 55.8 54.03 54.69
06/17/2025 54.69 55.28 54.34 54.62
06/18/2025 54.62 54.99 54.33 54.88
06/19/2025 54.77 55.81 54.24 54.47
06/22/2025 54.85 55.14 53.07 53.12
06/23/2025 53.12 53.3 51.77 52.24
06/24/2025 52.24 52.93 51.64 51.91
06/25/2025 51.91 52.58 51.4 52.51
06/26/2025 52.51 52.9 52.12 52.45
06/29/2025 52.67 53.12 52.23 52.63
06/30/2025 52.63 53.72 52.3 53.65
07/01/2025 54.07 55.05 53.66 55.03
07/02/2025 54.55 55.2 54.4 54.55
07/03/2025 54.55 54.55 54.55 54.55
07/06/2025 54.07 54.31 53.39 53.91
07/07/2025 53.91 54.44 53.61 54.08
07/08/2025 54.08 54.26 53.25 53.3
07/09/2025 53.3 53.91 53.04 53.52
07/10/2025 53.52 54.19 53.1 53.75
07/13/2025 53.65 54.3 53.13 54.14
07/14/2025 54.14 55.1 53.94 54.54
07/15/2025 54.54 55.05 54.42 54.8
07/16/2025 54.8 56.42 54.64 56.24
07/17/2025 56.24 56.99 55.52 55.64
07/20/2025 55.55 56.11 55.01 56.05
07/21/2025 56.05 56.05 55.23 55.71
07/22/2025 55.71 56.5 55.63 56.12
07/23/2025 56.12 56.69 56.02 56.62
07/24/2025 56.62 56.78 56.05 56.49
07/27/2025 55.67 56.2 55.47 55.97
07/28/2025 55.97 56.93 55.63 56.73
07/29/2025 56.73 57.19 56.01 56.11
07/30/2025 56.11 56.39 54.57 54.75
07/31/2025 54.75 54.99 53.79 53.9
08/03/2025 53.93 54.32 53.53 54.02
08/04/2025 54.02 54.55 53.37 53.38
08/05/2025 53.38 54.12 53.28 53.61
08/06/2025 53.61 53.81 53.23 53.45
08/07/2025 53.53 53.65 52.29 52.53
08/10/2025 52.56 53.59 52.32 53.01
08/11/2025 53.01 53.42 51.92 53.07
08/12/2025 53.07 53.78 52.79 53.4
08/13/2025 53.4 53.55 52.02 52.11
08/14/2025 52.11 53.5 52 53.42
08/17/2025 53.02 53.56 52.56 53.29
08/18/2025 53.29 53.33 51.75 51.84
08/19/2025 51.84 51.98 51.36 51.41
08/20/2025 51.41 54.27 51.41 53.77
08/21/2025 53.81 55.98 51.83 55.32
08/24/2025 55.36 55.71 54.82 54.84
08/25/2025 54.84 54.91 53.02 53.46
08/26/2025 53.46 53.73 52.8 53.15
08/27/2025 53.15 53.18 52.21 52.37
08/28/2025 52.37 52.5 51.68 52.14
08/31/2025 52.1 52.1 52.08 52.08
09/01/2025 52.08 52.84 52.01 52.5
09/02/2025 52.5 52.73 51.81 51.83
09/03/2025 51.83 52.01 51.18 51.91
09/04/2025 51.91 52.2 51.17 51.23
09/07/2025 51.17 51.98 50.98 51.4
09/08/2025 51.47 51.66 50.37 50.39
09/09/2025 50.48 51.05 50.02 50.98
09/10/2025 51.46 51.64 51.27 51.61
09/11/2025 51.6 52.52 51.34 52.17
09/14/2025 52.27 52.97 51.88 52.29
09/15/2025 52.29 53.87 52.2 53.19
09/16/2025 53.19 53.37 51.74 51.82
09/17/2025 51.82 51.84 51.04 51.17
09/18/2025 51.17 51.34 50.56 50.62
09/21/2025 50.52 50.78 49.36 49.63
09/22/2025 49.63 49.99 48.89 49.84
09/23/2025 49.9 50.54 49.43 49.77
09/24/2025 49.81 50.51 49.53 50.2
09/25/2025 50.2 50.62 49.89 50.19
09/28/2025 50.06 50.13 49.43 49.58
09/29/2025 49.58 49.83 49.32 49.44
09/30/2025 49.44 50.75 49.21 50.51
10/01/2025 50.51 50.75 49.98 50.33
10/02/2025 50.33 50.58 49.95 50.05
10/05/2025 49.95 50.6 49.95 50.32
10/06/2025 50.32 51.06 50.26 51.06
10/07/2025 51.06 51.54 51.04 51.34
10/08/2025 51.34 51.6 50.8 50.97
10/09/2025 50.97 51.24 49.68 49.97
10/12/2025 49.89 50.68 49.86 50.53
10/13/2025 50.53 50.68 49.73 50.57
10/14/2025 50.57 51.32 50.51 50.83
10/15/2025 50.83 51.77 50.8 50.85
10/16/2025 50.85 51.59 50.71 51.48
10/19/2025 51.1 51.47 50.95 51.31
10/20/2025 51.31 51.4 50.48 50.62
10/21/2025 50.62 50.97 49.99 50.02
10/22/2025 50.02 51.13 49.95 50.86
10/23/2025 50.86 50.91 50.24 50.27
10/26/2025 50.78 50.94 50.34 50.67
10/27/2025 50.77 50.81 49.99 50.16
10/28/2025 50.26 50.44 49.57 50.11
10/29/2025 50.37 50.37 49.21 49.59
10/30/2025 49.65 49.84 48.56 48.68
10/31/2025 49.65 49.83 48.57 48.68
11/02/2025 48.76 49.94 48.27 49.93
11/03/2025 49.93 50.11 49.12 49.49
11/04/2025 49.61 49.91 49.31 49.71
11/05/2025 49.71 50.31 49.27 49.28
11/06/2025 49.28 49.88 49 49.68
11/09/2025 49.67 50.6 49.63 50.53
11/10/2025 50.53 51.27 50.53 51.04
11/11/2025 51.04 51.34 50.3 50.57
11/12/2025 50.57 51.08 50.19 50.22
11/13/2025 50.21 50.76 50.01 50.15
11/16/2025 49.83 51.3 49.79 51.14
11/17/2025 51.14 52.49 50.92 52.14
11/18/2025 52.13 52.45 50.69 51.13
11/19/2025 51.13 51.5 50.55 50.77
11/20/2025 50.76 50.76 49.6 50.26
11/23/2025 50.26 50.45 49.46 50.15
11/24/2025 50.14 50.34 49.46 50.28
11/25/2025 50.28 51.02 50.19 50.79
11/26/2025 50.87 50.87 50.87 50.87
11/27/2025 50.87 51.78 51 51.76
11/30/2025 52 52.12 51.5 52
12/01/2025 52.06 52.6 51.86 52.33
12/02/2025 52.35 52.36 51.57 51.6
12/03/2025 51.35 51.56 51.15 51.53
12/04/2025 51.53 52.22 51.35 51.36
12/07/2025 52.23 52.23 51.6 51.68
12/08/2025 51.68 51.92 51.36 51.5
12/09/2025 51.5 52.01 51.17 51.62
12/10/2025 51.61 51.74 50.94 51.32
12/11/2025 51.32 51.46 50.49 50.61
12/14/2025 50.52 50.76 49.85 50
12/15/2025 50 50.01 48.61 48.96
12/16/2025 48.95 49.16 48.35 49.12
12/17/2025 49.12 49.35 48.55 48.59
12/18/2025 48.59 48.79 48.05 48.44
12/21/2025 48.42 49.15 48.42 49.08
12/22/2025 49.08 49.28 48.63 48.77
12/23/2025 48.77 49.58 48.77 49.51
12/24/2025 49.51 49.52 49.51 49.52
12/25/2025 49.55 49.63 49.12 49.22
12/28/2025 49.16 49.44 49.02 49.26
12/29/2025 49.26 49.68 49.17 49.39
12/30/2025 49.39 49.53 48.49 48.55
12/31/2025 48.55 48.56 48.55 48.56