BC-BOT-Table

SelfRugger

2026-03-08 02:09:02

BC-BOT-Table

The Associated Press

Fri, February 13, 2026 at 12:00 AM GMT+9 4 min read

In this article:

ZW=F

+0.65%

ZC=F

+0.29%

CHICAGO (AP) — Early trading on the Chicago Board of Trade Thu.:

	Open	High	Low	Last	Chg.
Mar 26	538.25	543.50	536.75	543.00	+4.50
May 26	550.75	555.75	549.75	555.25	+3.50
Jul 26	564.25	568.25	562.50	567.75	+3.50
Sep 26	578.25	582.25	576.75	582.25	+3.75
Dec 26	599.00	603.25	598.25	602.75	+3.25
Mar 27	618.25	618.25	618.25	618.25	+2.25
Jul 27	623.75	623.75	623.75	623.75	+2.50
Dec 27	641.00	641.00	641.00	641.00	+0.75
	Est. sales 38,395	Wed.'s sales 128,841
	Wed.'s open int 295,884	UP 48
Mar 26	428.00	431.00	427.00	430.75	+3.25
May 26	436.75	440.50	436.25	440.25	+3.75
Jul 26	444.75	448.00	444.25	448.00	+3.75
Sep 26	444.75	447.75	444.50	447.75	+3.00
Dec 26	459.75	462.50	459.25	462.25	+2.50
Mar 27	472.00	474.50	471.75	474.25	+2.00
May 27	479.50	480.75	478.25	480.75	+2.25
Jul 27	482.00	484.00	481.50	484.00	+2.00
Sep 27	466.50	466.50	466.50	466.50	+0.25
Dec 27	471.75	473.25	471.50	473.25	+1.25
	Est. sales 196,707	Wed.'s sales 528,518
	Wed.'s open int 1,735,302	UP 24,391
Mar 26	305.75	310.25	302.50	309.75	+4.75
May 26	307.50	312.50	305.75	311.75	+4.50
Jul 26	313.25	313.50	313.25	313.50	+3.75
	Est. sales 314	Wed.'s sales 702
	Wed.'s open int 3,594	DOWN 85
Mar 26	1129.50	1141.50	1128.50	1141.00	+17.00
May 26	1144.00	1156.25	1143.25	1155.75	+16.25
Jul 26	1155.75	1168.25	1155.75	1167.75	+15.25
Aug 26	1145.75	1155.00	1145.75	1154.75	+12.25
Sep 26	1114.50	1121.00	1113.00	1120.50	+7.75
Nov 26	1111.00	1117.00	1109.25	1116.00	+5.50
Jan 27	1120.75	1125.75	1120.50	1125.00	+4.50
Mar 27	1121.00	1126.00	1120.50	1124.50	+3.75
	Est. sales 240,516	Wed.'s sales 380,892
	Wed.'s open int 924,136	UP 1,026
Mar 26	57.32	57.96	57.06	57.86	+0.81
May 26	57.73	58.34	57.49	58.24	+0.74
Jul 26	57.92	58.43	57.69	58.34	+0.65
Aug 26	57.71	58.03	57.38	57.97	+0.60
Sep 26	57.20	57.54	56.89	57.47	+0.55
Oct 26	56.65	56.98	56.36	56.91	+0.49
Dec 26	56.49	56.78	56.18	56.71	+0.45
Jan 27	56.28	56.54	56.10	56.54	+0.41
Mar 27	55.93	56.16	55.93	56.10	+0.26
May 27	55.69	55.69	55.66	55.68	+0.09
	Est. sales 100,124	Wed.'s sales 226,961
	Wed.'s open int 696,656	DOWN 2,674
Mar 26	302.90	308.70	302.90	308.00	+5.00
May 26	308.00	313.20	308.00	312.40	+4.40
Jul 26	313.00	317.50	313.00	316.50	+3.90
Aug 26	314.50	317.50	314.30	316.50	+3.00
Sep 26	314.10	316.30	313.90	315.10	+1.80
Oct 26	313.00	314.40	311.90	313.20	+0.90
Dec 26	315.60	316.50	314.00	315.50	+0.70
Jan 27	316.40	317.30	315.30	316.40	+0.40
Mar 27	317.70	317.80	316.00	316.80	-0.10
May 27	318.00	318.00	318.00	318.00	-0.30
	Est. sales 92,545	Wed.'s sales 199,496
	Wed.'s open int 531,254	DOWN 2,676

Terms and Privacy Policy

Privacy Dashboard

More Info

This page may contain third-party content, which is provided for information purposes only (not representations/warranties) and should not be considered as an endorsement of its views by Gate, nor as financial or professional advice. See Disclaimer for details.

2 Likes