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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
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 |