SOYBEANOIL:CFD
Amerikan Soya Yağı Vadeli
23:33:50
69.69 $
-0.01 (%-0.01)
Previous Close: 69.7
Day Low₺69.69
Day High₺69.69
Market Data
Week over week (WoW)
-6.18%
Month over month (MoM)
-10.33%
Year to date (YTD)
+43.54%
Year over year (YoY)
+27.59%
SOYBEANOIL:CFD: Amerikan Soya Yağı Vadeli Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 56.523
CLOSE 56.4588
Low
LOW 44.55
High
HIGH 65.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 64.11 | 65.39 | 63.12 | 63.41 |
| 01/03/2023 | 63.41 | 63.75 | 62.51 | 62.86 |
| 01/04/2023 | 62.83 | 63.81 | 62.08 | 62.45 |
| 01/05/2023 | 62.45 | 63.66 | 62.1 | 63.38 |
| 01/06/2023 | 62.45 | 63.66 | 62.1 | 63.36 |
| 01/08/2023 | 63.34 | 64.42 | 62.88 | 63.37 |
| 01/09/2023 | 63.35 | 63.6 | 62.52 | 62.77 |
| 01/10/2023 | 62.78 | 63.55 | 62.05 | 62.05 |
| 01/11/2023 | 62.06 | 63.63 | 62.06 | 63.22 |
| 01/12/2023 | 63.22 | 63.43 | 61.9 | 63.19 |
| 01/13/2023 | 63.22 | 63.43 | 61.9 | 63.21 |
| 01/16/2023 | 63.02 | 63.95 | 62.48 | 63.88 |
| 01/17/2023 | 63.9 | 64.73 | 63.61 | 64.11 |
| 01/18/2023 | 64.12 | 64.43 | 62.73 | 63.13 |
| 01/19/2023 | 63.23 | 63.94 | 61.72 | 62.02 |
| 01/20/2023 | 63.23 | 63.95 | 61.72 | 62.03 |
| 01/22/2023 | 62.11 | 62.34 | 61.23 | 62.08 |
| 01/23/2023 | 62.07 | 62.12 | 60.9 | 60.97 |
| 01/24/2023 | 60.98 | 61.3 | 60.01 | 60.55 |
| 01/25/2023 | 60.58 | 61.48 | 60.19 | 60.76 |
| 01/26/2023 | 60.84 | 61.29 | 59.91 | 60.77 |
| 01/27/2023 | 60.84 | 61.29 | 59.91 | 60.76 |
| 01/29/2023 | 60.73 | 61.67 | 60.73 | 61.47 |
| 01/30/2023 | 61.45 | 62.36 | 60.78 | 62.25 |
| 01/31/2023 | 62.22 | 62.45 | 60.27 | 60.72 |
| 02/01/2023 | 60.71 | 61.2 | 60.19 | 60.91 |
| 02/02/2023 | 60.94 | 61.13 | 58.94 | 59.02 |
| 02/03/2023 | 60.94 | 61.13 | 58.94 | 59.05 |
| 02/05/2023 | 58.99 | 59.65 | 58.44 | 59.3 |
| 02/06/2023 | 59.3 | 61.48 | 59.28 | 60.95 |
| 02/07/2023 | 60.96 | 61.13 | 60.08 | 60.56 |
| 02/08/2023 | 60.55 | 60.98 | 58.89 | 59.17 |
| 02/09/2023 | 59.17 | 60.56 | 58.87 | 60.53 |
| 02/10/2023 | 59.17 | 60.56 | 58.87 | 60.52 |
| 02/12/2023 | 60.28 | 60.84 | 59.56 | 60.2 |
| 02/13/2023 | 60.21 | 60.66 | 59.58 | 60.22 |
| 02/14/2023 | 60.22 | 61.38 | 59.6 | 61.16 |
| 02/15/2023 | 61.16 | 62.14 | 60.99 | 61.94 |
| 02/16/2023 | 61.95 | 62.09 | 61.02 | 61.48 |
| 02/17/2023 | 61.95 | 62.09 | 61.02 | 61.48 |
| 02/19/2023 | 61.73 | 61.88 | 61.77 | 61.78 |
| 02/20/2023 | 61.88 | 63.23 | 61.22 | 62.81 |
| 02/21/2023 | 62.8 | 63.83 | 62.41 | 63.03 |
| 02/22/2023 | 63.01 | 63.74 | 61.98 | 62.38 |
| 02/23/2023 | 62.38 | 62.78 | 61.01 | 61.22 |
| 02/24/2023 | 62.38 | 62.78 | 61.01 | 61.22 |
| 02/26/2023 | 61.23 | 61.84 | 60.06 | 60.28 |
| 02/27/2023 | 60.28 | 60.52 | 59.8 | 60.18 |
| 02/28/2023 | 60.19 | 60.94 | 59.86 | 60.81 |
| 03/01/2023 | 60.81 | 62.09 | 60.12 | 61.76 |
| 03/02/2023 | 61.77 | 62.15 | 61.01 | 61.06 |
| 03/03/2023 | 61.77 | 62.15 | 61 | 61.05 |
| 03/05/2023 | 61.09 | 61.28 | 60.31 | 60.43 |
| 03/06/2023 | 60.42 | 60.59 | 58.35 | 58.63 |
| 03/07/2023 | 58.64 | 59.76 | 58.51 | 59.05 |
| 03/08/2023 | 59.05 | 59.62 | 57.02 | 57.19 |
| 03/09/2023 | 57.17 | 57.44 | 56.1 | 56.57 |
| 03/10/2023 | 57.17 | 57.44 | 56.1 | 56.55 |
| 03/11/2023 | 57.17 | 57.44 | 56.1 | 56.9 |
| 03/12/2023 | 56.89 | 57.24 | 55.36 | 55.83 |
| 03/13/2023 | 56.1 | 57.08 | 55.71 | 56.05 |
| 03/14/2023 | 56.43 | 56.51 | 54.99 | 56.41 |
| 03/15/2023 | 56.43 | 57.89 | 56.02 | 57.68 |
| 03/16/2023 | 57.73 | 57.97 | 56.83 | 57.39 |
| 03/19/2023 | 57.31 | 58.38 | 56.04 | 57.98 |
| 03/20/2023 | 58.05 | 58.21 | 56.09 | 56.23 |
| 03/21/2023 | 56.42 | 56.44 | 54.45 | 54.58 |
| 03/22/2023 | 54.56 | 54.76 | 51.3 | 52.27 |
| 03/23/2023 | 52.29 | 53.88 | 51.48 | 53.4 |
| 03/26/2023 | 53.53 | 54.74 | 52.82 | 54.48 |
| 03/27/2023 | 54.48 | 55.23 | 54.19 | 54.92 |
| 03/28/2023 | 54.92 | 55.56 | 54.5 | 55.18 |
| 03/29/2023 | 55.18 | 55.67 | 54.21 | 54.48 |
| 03/30/2023 | 54.48 | 56.15 | 53.94 | 55.9 |
| 04/02/2023 | 56.71 | 57.4 | 56.05 | 56.66 |
| 04/03/2023 | 56.66 | 57.18 | 54.95 | 55.84 |
| 04/04/2023 | 55.84 | 56.3 | 55.1 | 55.13 |
| 04/05/2023 | 55.13 | 55.3 | 54.05 | 54.56 |
| 04/09/2023 | 54.58 | 55.16 | 54.12 | 54.54 |
| 04/10/2023 | 54.54 | 55.44 | 54.3 | 54.96 |
| 04/11/2023 | 54.96 | 55.22 | 53.51 | 53.97 |
| 04/12/2023 | 53.97 | 54.27 | 53.41 | 53.6 |
| 04/13/2023 | 53.6 | 53.83 | 52.64 | 53.74 |
| 04/16/2023 | 53.73 | 54.7 | 53.36 | 54.46 |
| 04/17/2023 | 54.46 | 56.04 | 54.45 | 55.4 |
| 04/18/2023 | 55.4 | 56.05 | 54.6 | 55.07 |
| 04/19/2023 | 55.07 | 55.5 | 54.17 | 54.36 |
| 04/20/2023 | 54.36 | 54.85 | 53.2 | 53.27 |
| 04/23/2023 | 53.45 | 53.78 | 52.69 | 52.77 |
| 04/24/2023 | 52.69 | 52.97 | 51.92 | 52.05 |
| 04/25/2023 | 52.05 | 52.84 | 51.85 | 52.45 |
| 04/26/2023 | 52.45 | 52.61 | 50.58 | 50.94 |
| 04/27/2023 | 50.94 | 51.84 | 50.58 | 51.62 |
| 04/30/2023 | 51.5 | 52.09 | 51.02 | 51.72 |
| 05/01/2023 | 51.72 | 52.52 | 51.67 | 51.78 |
| 05/02/2023 | 51.78 | 52.74 | 50.93 | 52.53 |
| 05/03/2023 | 52.53 | 53.28 | 52.19 | 52.43 |
| 05/04/2023 | 52.48 | 54.55 | 52.38 | 54.33 |
| 05/07/2023 | 54.34 | 55.12 | 53.46 | 53.57 |
| 05/08/2023 | 53.83 | 53.97 | 52.79 | 53.07 |
| 05/09/2023 | 53.07 | 53.2 | 51.95 | 52.08 |
| 05/10/2023 | 52.02 | 52.24 | 51.09 | 51.16 |
| 05/11/2023 | 51.16 | 51.49 | 49.03 | 49.1 |
| 05/14/2023 | 49.2 | 50.38 | 48.81 | 49.71 |
| 05/15/2023 | 49.71 | 49.77 | 47.02 | 47.29 |
| 05/16/2023 | 47.29 | 47.99 | 45.75 | 46.24 |
| 05/17/2023 | 46.24 | 47.65 | 45.94 | 47.22 |
| 05/18/2023 | 47.22 | 48.98 | 46.91 | 47.18 |
| 05/21/2023 | 47.27 | 49.08 | 46.65 | 48.66 |
| 05/22/2023 | 48.66 | 48.86 | 47.35 | 47.71 |
| 05/23/2023 | 47.71 | 48.88 | 47.52 | 47.97 |
| 05/24/2023 | 47.97 | 49.05 | 47.9 | 48.64 |
| 05/25/2023 | 48.64 | 49.66 | 48.46 | 48.74 |
| 05/28/2023 | 48.85 | 48.85 | 48.85 | 48.85 |
| 05/29/2023 | 48.85 | 48.98 | 45.95 | 46.13 |
| 05/30/2023 | 46.13 | 46.58 | 44.55 | 46.21 |
| 05/31/2023 | 46.21 | 48 | 46.17 | 47.79 |
| 06/01/2023 | 47.79 | 49.56 | 47.69 | 49.38 |
| 06/04/2023 | 49.55 | 49.88 | 48.65 | 49.06 |
| 06/05/2023 | 49.06 | 51.01 | 48.67 | 51 |
| 06/06/2023 | 51.02 | 51.53 | 50.17 | 50.54 |
| 06/07/2023 | 50.54 | 52.75 | 50.35 | 52.44 |
| 06/08/2023 | 52.37 | 54.92 | 52.2 | 54.66 |
| 06/11/2023 | 54.72 | 54.85 | 53.72 | 54.04 |
| 06/12/2023 | 54.04 | 55.58 | 53.98 | 55.47 |
| 06/13/2023 | 55.47 | 56.66 | 54.64 | 55.92 |
| 06/14/2023 | 55.92 | 58.88 | 55.8 | 58.41 |
| 06/15/2023 | 58.41 | 60.22 | 58.41 | 59.55 |
| 06/18/2023 | 59.8 | 59.87 | 59.87 | 59.87 |
| 06/19/2023 | 59.8 | 60.06 | 58.79 | 59.55 |
| 06/20/2023 | 57.66 | 59.3 | 55.63 | 55.63 |
| 06/21/2023 | 55.63 | 55.85 | 53.14 | 55.85 |
| 06/22/2023 | 55.85 | 58.09 | 55.71 | 57.92 |
| 06/25/2023 | 57.88 | 59.67 | 57.97 | 59.65 |
| 06/26/2023 | 59.65 | 60.65 | 57.69 | 60.54 |
| 06/27/2023 | 60.49 | 61.77 | 58.76 | 59.94 |
| 06/28/2023 | 60.25 | 61.18 | 59.41 | 60.9 |
| 06/29/2023 | 61.09 | 65.65 | 61.2 | 65.65 |
| 07/02/2023 | 59.03 | 60.84 | 58.67 | 60 |
| 07/04/2023 | 59.98 | 62.4 | 59.98 | 61.12 |
| 07/05/2023 | 60.9 | 61.34 | 58.72 | 59.33 |
| 07/06/2023 | 59.33 | 59.81 | 58.22 | 58.62 |
| 07/09/2023 | 59.21 | 61.64 | 58.39 | 60.76 |
| 07/10/2023 | 60.76 | 61.19 | 59.62 | 59.95 |
| 07/11/2023 | 59.95 | 61.1 | 58.54 | 59.35 |
| 07/12/2023 | 59.35 | 61.45 | 59.09 | 61.23 |
| 07/13/2023 | 61.23 | 61.97 | 59.87 | 60.77 |
| 07/16/2023 | 61.33 | 61.94 | 59.9 | 60.34 |
| 07/17/2023 | 60.34 | 61.17 | 59.36 | 59.81 |
| 07/18/2023 | 59.81 | 62.63 | 59.8 | 61.43 |
| 07/19/2023 | 61.43 | 62.84 | 61.16 | 62.38 |
| 07/20/2023 | 62.38 | 63.37 | 61.73 | 62.95 |
| 07/23/2023 | 62.84 | 65.58 | 62.62 | 64.61 |
| 07/24/2023 | 64.61 | 64.92 | 63.29 | 64.1 |
| 07/25/2023 | 64.52 | 64.66 | 62.56 | 63.23 |
| 07/26/2023 | 63.23 | 63.59 | 61.59 | 62.09 |
| 07/27/2023 | 62.09 | 63.01 | 61.31 | 62.32 |
| 07/30/2023 | 62.55 | 62.46 | 59.3 | 60.05 |
| 07/31/2023 | 60.05 | 61.03 | 59.11 | 61.02 |
| 08/01/2023 | 61.02 | 61.24 | 60.06 | 60.65 |
| 08/02/2023 | 60.65 | 60.74 | 59.44 | 60.18 |
| 08/03/2023 | 60.18 | 61.7 | 60.06 | 61.46 |
| 08/06/2023 | 61.39 | 61.66 | 59.52 | 59.98 |
| 08/07/2023 | 59.98 | 60.51 | 57.86 | 59.73 |
| 08/08/2023 | 59.73 | 60.8 | 59.57 | 60.47 |
| 08/09/2023 | 60.47 | 60.76 | 59.94 | 60.5 |
| 08/10/2023 | 60.5 | 60.91 | 59.23 | 60.4 |
| 08/13/2023 | 61.01 | 61.22 | 59.92 | 61.18 |
| 08/14/2023 | 61.18 | 62.69 | 60.77 | 61.82 |
| 08/15/2023 | 61.82 | 63.81 | 61.61 | 62.85 |
| 08/16/2023 | 62.85 | 64.18 | 62.81 | 63.76 |
| 08/17/2023 | 63.76 | 64.41 | 63.53 | 64.26 |
| 08/20/2023 | 64.34 | 65.39 | 63.27 | 63.82 |
| 08/21/2023 | 63.82 | 64.28 | 61.65 | 61.73 |
| 08/22/2023 | 61.73 | 63.4 | 60.71 | 62.92 |
| 08/23/2023 | 62.92 | 63.19 | 61.64 | 62.25 |
| 08/24/2023 | 62.25 | 63.63 | 62.12 | 63.44 |
| 08/27/2023 | 63.7 | 64.27 | 62.81 | 63.41 |
| 08/28/2023 | 63.41 | 63.93 | 62.8 | 63.29 |
| 08/29/2023 | 63.29 | 63.99 | 62.41 | 62.57 |
| 08/30/2023 | 62.59 | 63.29 | 62.24 | 62.51 |
| 08/31/2023 | 62.51 | 63.72 | 62.51 | 63.38 |
| 09/03/2023 | 63.47 | 63.57 | 63.57 | 63.57 |
| 09/04/2023 | 63.47 | 63.39 | 62.29 | 62.86 |
| 09/05/2023 | 62.86 | 62.98 | 62.06 | 62.35 |
| 09/06/2023 | 62.35 | 62.52 | 60.63 | 60.75 |
| 09/07/2023 | 60.75 | 61.19 | 60.19 | 60.47 |
| 09/10/2023 | 60.48 | 61 | 60.01 | 60.6 |
| 09/11/2023 | 60.62 | 60.71 | 59.05 | 60.21 |
| 09/12/2023 | 60.21 | 61.82 | 60.01 | 61.61 |
| 09/13/2023 | 61.61 | 62.1 | 61.09 | 61.88 |
| 09/14/2023 | 61.88 | 62.49 | 60.99 | 61.93 |
| 09/17/2023 | 61.89 | 62.27 | 60.65 | 60.86 |
| 09/18/2023 | 60.86 | 61.4 | 60.2 | 60.37 |
| 09/19/2023 | 60.37 | 60.57 | 59.23 | 59.28 |
| 09/20/2023 | 59.28 | 59.55 | 58.3 | 58.37 |
| 09/21/2023 | 58.37 | 59.94 | 58.26 | 59.45 |
| 09/24/2023 | 59.52 | 59.53 | 57.41 | 57.6 |
| 09/25/2023 | 57.6 | 57.97 | 56.63 | 57.51 |
| 09/26/2023 | 57.51 | 59.03 | 57.28 | 58.27 |
| 09/27/2023 | 58.27 | 58.5 | 56.58 | 56.91 |
| 09/28/2023 | 56.91 | 57.3 | 55.66 | 55.85 |
| 10/01/2023 | 55.75 | 57.54 | 55.59 | 57.46 |
| 10/02/2023 | 57.46 | 58.08 | 56.64 | 57.11 |
| 10/03/2023 | 57.12 | 57.47 | 55.93 | 56.05 |
| 10/04/2023 | 56.05 | 56.17 | 55.07 | 55.11 |
| 10/05/2023 | 55.11 | 55.99 | 55.01 | 55.27 |
| 10/08/2023 | 55.7 | 56.37 | 53.77 | 53.89 |
| 10/09/2023 | 53.89 | 54.05 | 52.24 | 53.49 |
| 10/10/2023 | 53.49 | 53.59 | 52.49 | 52.52 |
| 10/11/2023 | 52.52 | 53.87 | 52.08 | 53.29 |
| 10/12/2023 | 53.29 | 54.52 | 53.15 | 54.48 |
| 10/15/2023 | 54.66 | 56.16 | 54.45 | 55.93 |
| 10/16/2023 | 55.93 | 56.11 | 55.13 | 55.33 |
| 10/17/2023 | 55.33 | 55.9 | 54.73 | 54.98 |
| 10/18/2023 | 54.98 | 55.15 | 52.95 | 53.14 |
| 10/19/2023 | 53.14 | 54.31 | 52.97 | 53.15 |
| 10/22/2023 | 53.36 | 53.99 | 51.78 | 51.88 |
| 10/23/2023 | 51.88 | 52 | 50.84 | 51.26 |
| 10/24/2023 | 51.26 | 52.65 | 51.15 | 52.58 |
| 10/25/2023 | 52.58 | 53.49 | 51.56 | 51.63 |
| 10/26/2023 | 51.63 | 52.73 | 51.18 | 52.23 |
| 10/29/2023 | 52.19 | 52.95 | 52.18 | 52.27 |
| 10/30/2023 | 51.59 | 52.53 | 51.38 | 51.52 |
| 10/31/2023 | 51.59 | 51.87 | 49.78 | 49.93 |
| 11/01/2023 | 50.09 | 50.58 | 49.32 | 50.48 |
| 11/02/2023 | 50.46 | 51.31 | 48.8 | 49.17 |
| 11/05/2023 | 49.3 | 52.02 | 49.27 | 50.66 |
| 11/06/2023 | 50.67 | 50.87 | 49.26 | 49.48 |
| 11/07/2023 | 49.48 | 50.01 | 48.97 | 49.91 |
| 11/08/2023 | 49.92 | 50.85 | 49.73 | 50.4 |
| 11/09/2023 | 50.41 | 51.69 | 50.41 | 51.33 |
| 11/10/2023 | 50.41 | 51.69 | 50.41 | 51.32 |
| 11/12/2023 | 51.35 | 51.73 | 49.85 | 51.69 |
| 11/13/2023 | 51.67 | 53.56 | 51.67 | 52.77 |
| 11/14/2023 | 52.79 | 53.61 | 52.43 | 53.08 |
| 11/15/2023 | 53.07 | 53.07 | 51.56 | 51.62 |
| 11/16/2023 | 51.6 | 52.51 | 51.3 | 52.02 |
| 11/17/2023 | 51.6 | 52.51 | 51.3 | 52 |
| 11/19/2023 | 49.17 | 49.94 | 48.48 | 49.69 |
| 11/20/2023 | 49.83 | 52.57 | 49.38 | 50.88 |
| 11/21/2023 | 50.85 | 53.7 | 52.44 | 52.7 |
| 11/22/2023 | 52.76 | 52.77 | 52.76 | 52.77 |
| 11/23/2023 | 52.44 | 52.44 | 50.16 | 50.65 |
| 11/24/2023 | 52.44 | 52.44 | 50.16 | 50.65 |
| 11/26/2023 | 50.41 | 51.38 | 50.12 | 51.02 |
| 11/27/2023 | 51.02 | 53.12 | 51.02 | 53.05 |
| 11/28/2023 | 53.07 | 53.38 | 51.91 | 52.65 |
| 11/29/2023 | 52.65 | 53.3 | 52.02 | 52.33 |
| 11/30/2023 | 52.34 | 52.45 | 51.37 | 51.4 |
| 12/01/2023 | 52.34 | 52.45 | 51.37 | 51.38 |
| 12/03/2023 | 51.43 | 52.06 | 51.09 | 51.27 |
| 12/04/2023 | 51.26 | 51.51 | 49.56 | 50.26 |
| 12/05/2023 | 50.26 | 50.55 | 49.02 | 49.38 |
| 12/06/2023 | 49.37 | 51.4 | 49.16 | 51.14 |
| 12/07/2023 | 51.14 | 51.63 | 50.08 | 50.12 |
| 12/08/2023 | 51.14 | 51.63 | 50.08 | 50.1 |
| 12/10/2023 | 50.53 | 51.23 | 50.32 | 51.2 |
| 12/11/2023 | 51.21 | 51.75 | 50.05 | 50.47 |
| 12/12/2023 | 50.48 | 50.72 | 49.72 | 49.83 |
| 12/13/2023 | 49.84 | 50.82 | 49.21 | 49.69 |
| 12/14/2023 | 49.7 | 50.15 | 48.59 | 50.12 |
| 12/15/2023 | 49.7 | 50.15 | 48.59 | 50.12 |
| 12/17/2023 | 50.28 | 51.07 | 49.9 | 50.74 |
| 12/18/2023 | 50.73 | 51.35 | 50.05 | 50.76 |
| 12/19/2023 | 50.74 | 51.67 | 50.2 | 50.84 |
| 12/20/2023 | 50.86 | 50.79 | 49.3 | 49.33 |
| 12/21/2023 | 49.31 | 49.74 | 48.94 | 48.97 |
| 12/22/2023 | 49.31 | 49.74 | 48.94 | 48.96 |
| 12/25/2023 | 48.96 | 49.58 | 47.8 | 48.58 |
| 12/26/2023 | 48.56 | 48.98 | 47.58 | 48.78 |
| 12/27/2023 | 48.78 | 49.23 | 47.92 | 47.97 |
| 12/28/2023 | 48.02 | 48.27 | 47.56 | 48.21 |
| 12/29/2023 | 48.02 | 48.28 | 47.56 | 48.15 |