Saturday Jan 25, 2:26PM EST

Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS) Entry Signal
MarketContractOpenHighLowLastChangePctTime
ZS.H20Mar 2020909.25909.25900.75902.00-6.75-0.72%14:19
ZS.K20May 2020923.00923.25914.50916.00-6.75-0.71%14:19
ZS.N20Jul 2020937.00937.00928.25929.50-7.00-0.72%14:19
ZS.Q20Aug 2020941.25941.25933.25934.50-6.75-0.70%14:17
ZS.U20Sep 2020940.50941.50933.75935.00-6.50-0.67%14:17
ZS.X20Nov 2020947.00947.00938.25939.00-7.75-0.80%14:19
ZS.F21Jan 2021951.25951.25943.25944.00-7.25-0.75%14:15
ZS.H21Mar 2021943.00943.75936.75937.50-6.00-0.62%14:16
ZS.K21May 2021940.75941.00938.00939.75-4.75-0.49%14:14
ZS.N21Jul 2021943.75945.00942.75943.75-4.00-0.41%14:14
ZS.Q21Aug 2021942.0942.5942.0942.0-3.5-0.36%10:35
ZS.U21Sep 2021931.25933.00931.25933.00-1.00-0.11%10:38
ZS.X21Nov 2021935.00935.00931.00932.25-3.00-0.32%14:19
ZS.X22Nov 2022949.25950.00949.25950.00+11.50+1.20%10:58
ZS.H20:K20Mar 2020/May 2020 Spread-14.00-13.75-14.00-13.750.000.00%14:19
ZS.H20:Q20Mar 2020/Aug 2020 Spread-32.50-32.25-32.75-32.500.000.00%14:17
ZS.H20:F21Mar 2020/Jan 2021 Spread-42.25-41.75-43.25-42.00+0.750.00%14:14
ZS.H20:N20Mar 2020/Jul 2020 Spread-27.50-27.25-27.75-27.50+0.250.00%14:17
ZS.H20:U20Mar 2020/Sep 2020 Spread-32.75-32.25-33.00-32.50+0.250.00%14:15
ZS.H20:K21Mar 2020/May 2021 Spread-37.25-37.25-37.75-37.75-3.500.00%14:14
ZS.H20:H21Mar 2020/Mar 2021 Spread-34.75-34.25-36.75-36.00-1.750.00%14:15
ZS.H20:X20Mar 2020/Nov 2020 Spread-37.75-36.75-38.25-37.00+0.750.00%14:17
ZS.K20:X20May 2020/Nov 2020 Spread-23.75-22.75-24.25-23.00+1.000.00%14:17
ZS.K20:U20May 2020/Sep 2020 Spread-18.75-18.25-19.25-18.50+0.250.00%14:17
ZS.K20:Q20May 2020/Aug 2020 Spread-18.50-18.25-18.75-18.500.000.00%14:17
ZS.K20:K21May 2020/May 2021 Spread-21.5-21.5-24.0-23.5-3.00.00%14:14
ZS.K20:H21May 2020/Mar 2021 Spread-22.00-21.25-22.50-21.75-1.000.00%14:16
ZS.K20:F21May 2020/Jan 2021 Spread-28.5-28.0-29.0-28.50.00.00%13:46
ZS.K20:N20May 2020/Jul 2020 Spread-13.75-13.50-13.75-13.750.000.00%14:17
ZS.N20:X20Jul 2020/Nov 2020 Spread-10.25-9.00-10.50-9.25+1.000.00%14:17
ZS.N20:U20Jul 2020/Sep 2020 Spread-5.25-4.75-5.50-4.75+0.250.00%14:14
ZS.N20:N21Jul 2020/Jul 2021 Spread-13.5-13.5-13.5-13.5-1.50.00%10:37
ZS.N20:K21Jul 2020/May 2021 Spread-1.50-1.00-1.50-0.75-2.50-111.11%07:15
ZS.N20:H21Jul 2020/Mar 2021 Spread-7.75-7.75-9.00-8.75-1.75-70.00%14:14
ZS.N20:F21Jul 2020/Jan 2021 Spread-14.75-14.25-15.25-14.50+0.750.00%14:14
ZS.N20:Q20Jul 2020/Aug 2020 Spread-4.75-4.75-5.00-4.750.000.00%14:17
ZS.Q20:X21Aug 2020/Nov 2021 Spread1.751.751.751.75-4.25-242.86%12:03
ZS.Q20:X20Aug 2020/Nov 2020 Spread-5.00-4.50-5.50-4.50+0.75+60.00%14:14
ZS.Q20:U20Aug 2020/Sep 2020 Spread-0.25-0.25-0.50-0.250.000.00%13:32
ZS.Q20:H21Aug 2020/Mar 2021 Spread-3.75-3.75-3.75-3.75-1.500.00%13:32
ZS.Q20:F21Aug 2020/Jan 2021 Spread-10.00-9.50-10.25-10.000.000.00%14:05
ZS.U20:X20Sep 2020/Nov 2020 Spread-5.0-4.5-5.0-4.5+0.50.00%14:17
ZS.U20:F21Sep 2020/Jan 2021 Spread-9.75-9.50-9.75-9.50+0.250.00%11:19
ZS.U20:N21Sep 2020/Jul 2021 Spread-1.75-1.75-3.00-3.00-4.750.00%12:16
ZS.U20:H21Sep 2020/Mar 2021 Spread-3.5-3.5-3.5-3.5-2.00.00%09:46
ZS.X20:F21Nov 2020/Jan 2021 Spread-4.75-4.50-5.00-4.750.000.00%14:15
ZS.X20:N21Nov 2020/Jul 2021 Spread-3.00-2.75-5.00-5.00-3.00-75.00%14:19
ZS.X20:H21Nov 2020/Mar 2021 Spread3.003.001.001.25-1.50-28.57%14:16
ZS.X20:X21Nov 2020/Nov 2021 Spread10.0010.006.256.25-5.00-23.81%13:28
ZS.X20:K21Nov 2020/May 2021 Spread2.002.25-0.50-0.50-3.50-66.67%14:14
ZS.F21:N21Jan 2021/Jul 2021 Spread1.501.501.251.25-2.25-32.14%12:18
ZS.F21:H21Jan 2021/Mar 2021 Spread7.507.506.006.25-1.50-16.67%14:05
ZS.F21:K21Jan 2021/May 2021 Spread5.505.505.505.50-1.75-18.92%12:41
ZS.H21:K21Mar 2021/May 2021 Spread-0.5-0.5-1.5-1.5-1.0-66.67%14:14
ZS.H21:N21Mar 2021/Jul 2021 Spread-5.50-5.00-5.75-5.75-1.500.00%13:49
ZS.K21:N21May 2021/Jul 2021 Spread-4.75-4.50-5.00-4.500.000.00%14:14
ZS.N21:Q21Jul 2021/Aug 2021 Spread3.753.753.753.750.000.00%10:38
ZS.N21:U21Jul 2021/Sep 2021 Spread15.7515.7515.7515.75+0.50+3.17%05:33
ZS.N21:X21Jul 2021/Nov 2021 Spread13.2513.2511.0011.25-2.50-14.49%13:55
ZS.Q21:U21Aug 2021/Sep 2021 Spread10.0010.0010.0010.00-1.75-17.50%10:38
ZS.U21:X21Sep 2021/Nov 2021 Spread0.250.250.250.25+1.25+500.00%09:40
ZS.X21:X22Nov 2021/Nov 2022 Spread-15.75-15.75-15.75-15.75-11.750.00%10:58
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.