Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS) Entry Signal
MarketContractOpenHighLowLastChangePctTime
ZS.H21Mar 20211412.01417.51411.01415.00.00.00%05:02
ZS.K21May 20211415.001417.751403.001404.00-9.00-0.64%08:44
ZS.N21Jul 20211400.501401.751387.001388.50-10.00-0.72%08:44
ZS.Q21Aug 20211353.251355.251342.751343.50-9.50-0.70%08:44
ZS.U21Sep 20211270.251273.751264.501265.75-6.50-0.51%08:25
ZS.X21Nov 20211230.001230.251220.751221.75-8.25-0.67%08:44
ZS.F22Jan 20221226.001226.001217.501217.50-7.75-0.63%08:44
ZS.H22Mar 20221196.001199.001194.001194.00-6.25-0.52%08:25
ZS.K22May 20221193.001193.001191.751193.00-0.50-0.04%02:46
ZS.N22Jul 20221184.001184.001183.751188.75-6.25-0.53%20:35
ZS.Q22Aug 20221161.01161.01161.01168.0-1.5-0.13%17:28
ZS.U22Sep 20221130.501130.501129.751128.50+5.75+0.51%17:28
ZS.X22Nov 20221087.751101.751087.001098.75+2.75+0.25%17:28
ZS.X23Nov 20231042.751042.751042.751043.00+4.25+0.41%20:20
ZS.H21:Q21Mar 2021/Aug 2021 Spread53.7553.7553.7561.25+4.25+7.98%12:35
ZS.H21:K21Mar 2021/May 2021 Spread1.502.000.252.00+1.25+166.67%08:26
ZS.H21:N21Mar 2021/Jul 2021 Spread17.0017.0016.5015.25+3.75+29.41%21:27
ZS.H21:U21Mar 2021/Sep 2021 Spread133.00133.00133.00141.50+3.25+2.34%09:31
ZS.K21:H22May 2021/Mar 2022 Spread216.00216.00212.00212.250.000.00%07:21
ZS.K21:F22May 2021/Jan 2022 Spread188.25190.75186.50188.75+2.50+1.34%03:56
ZS.K21:X21May 2021/Nov 2021 Spread183.25188.00182.00182.50-0.75-0.41%08:41
ZS.K21:U21May 2021/Sep 2021 Spread140.00143.75139.50139.50-0.75-0.53%08:25
ZS.K21:Q21May 2021/Aug 2021 Spread60.2562.5060.0060.25+0.50+0.83%08:44
ZS.K21:N21May 2021/Jul 2021 Spread14.2516.0014.0015.50+1.25+8.77%08:44
ZS.K21:K22May 2021/May 2022 Spread207.50229.50207.50219.75+17.00+7.41%17:28
ZS.N21:X22Jul 2021/Nov 2022 Spread280280280300-18-6.43%17:28
ZS.N21:X21Jul 2021/Nov 2021 Spread170.25173.00166.25166.50-2.25-1.33%08:44
ZS.N21:Q21Jul 2021/Aug 2021 Spread45.7546.7544.2544.50-1.50-3.26%08:44
ZS.N21:N22Jul 2021/Jul 2022 Spread192.75217.00192.50210.00+2.75+1.27%17:28
ZS.N21:K22Jul 2021/May 2022 Spread189.5215.0189.5206.0+12.5+5.81%17:28
ZS.N21:H22Jul 2021/Mar 2022 Spread196.25196.50196.25196.50-1.50-0.76%08:11
ZS.N21:F22Jul 2021/Jan 2022 Spread173.50173.50171.00172.75+1.25+0.73%08:06
ZS.N21:U21Jul 2021/Sep 2021 Spread127.00127.50124.25124.25-2.00-1.58%08:14
ZS.Q21:N22Aug 2021/Jul 2022 Spread164.00164.00164.00164.00+0.75+0.46%20:31
ZS.Q21:U21Aug 2021/Sep 2021 Spread80.5081.5078.7578.75-1.25-1.56%08:35
ZS.Q21:X21Aug 2021/Nov 2021 Spread123.75126.00122.00122.25+0.50+0.41%08:44
ZS.Q21:F22Aug 2021/Jan 2022 Spread120.50130.00120.50126.50+3.75+2.91%17:28
ZS.Q21:K22Aug 2021/May 2022 Spread152.5159.5152.5160.0-7.5-4.70%17:28
ZS.Q21:H22Aug 2021/Mar 2022 Spread143.75157.25143.75152.00+3.25+2.07%17:28
ZS.U21:X21Sep 2021/Nov 2021 Spread43.0044.2542.5043.000.000.00%08:38
ZS.U21:N22Sep 2021/Jul 2022 Spread89.0089.0089.0083.75-1.75-1.96%13:51
ZS.U21:H22Sep 2021/Mar 2022 Spread71.7571.7571.7571.75+0.75+1.06%08:25
ZS.U21:F22Sep 2021/Jan 2022 Spread47.0047.5046.2547.00+1.00+2.17%08:25
ZS.X21:X22Nov 2021/Nov 2022 Spread121.75134.00121.50131.00+7.50+5.77%17:28
ZS.X21:N22Nov 2021/Jul 2022 Spread41.2541.2541.2541.00+1.50+3.77%20:35
ZS.X21:K22Nov 2021/May 2022 Spread32.2542.7532.2537.00+4.50+12.50%17:28
ZS.X21:H22Nov 2021/Mar 2022 Spread29.0029.2528.5028.50-0.25-0.87%08:11
ZS.X21:F22Nov 2021/Jan 2022 Spread4.004.253.503.750.000.00%08:39
ZS.F22:H22Jan 2022/Mar 2022 Spread24.2525.2524.2524.750.000.00%08:11
ZS.F22:K22Jan 2022/May 2022 Spread33.033.033.033.5+0.5+1.54%20:31
ZS.F22:N22Jan 2022/Jul 2022 Spread34.7534.7534.7537.50-5.75-16.55%10:34
ZS.H22:X22Mar 2022/Nov 2022 Spread95.595.595.5102.0+4.0+4.16%09:30
ZS.H22:K22Mar 2022/May 2022 Spread7.758.257.257.75-0.25-3.23%07:00
ZS.H22:N22Mar 2022/Jul 2022 Spread9.2513.008.2512.00+1.25+11.11%17:28
ZS.K22:N22May 2022/Jul 2022 Spread3.54.03.54.0+0.5+14.29%20:31
ZS.N22:X22Jul 2022/Nov 2022 Spread86.2588.7584.2590.00+1.00+1.13%17:28
ZS.N22:Q22Jul 2022/Aug 2022 Spread18.5020.7518.5020.750.000.00%17:28
ZS.Q22:U22Aug 2022/Sep 2022 Spread38.7539.5038.7539.50-0.75-1.90%17:28
ZS.U22:X22Sep 2022/Nov 2022 Spread30.5030.5028.2529.75-0.50-1.75%17:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.