BC-BOT-Table

SelfRugger

2026-03-13 00:32:35

BC-BOT-Table

The Associated Press

Wed, February 25, 2026 at 12:00 AM GMT+9 4 min read

In this article:

ZW=F

+0.26%

ZC=F

-0.23%

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

	Open	High	Low	Last	Chg.
Mar 26	559.50	560.75	553.75	556.25	-3.75
May 26	571.00	573.00	566.50	569.00	-3.25
Jul 26	582.75	585.75	579.25	582.25	-2.75
Sep 26	595.75	599.50	594.00	597.75	-1.50
Dec 26	618.00	620.00	614.75	618.25	-1.75
Mar 27	635.00	636.50	631.50	635.00	-1.50
Jul 27	635.00	635.00	633.00	633.00	-5.50
	Est. sales 21,469	Mon.'s sales 109,323
	Mon.'s open int 308,793	DOWN 3,711
Mar 26	427.50	428.75	426.25	427.25	-0.25
May 26	440.00	441.00	438.50	439.25	-1.00
Jul 26	448.25	449.25	447.00	448.00	-0.75
Sep 26	449.50	450.50	448.50	449.50	-0.50
Dec 26	463.50	465.00	462.75	463.75	-0.75
Mar 27	475.75	476.75	474.50	475.75	-0.25
May 27	482.00	483.00	480.75	482.00	-0.25
Jul 27	485.50	485.75	484.50	484.50	-1.00
Sep 27	468.00	468.25	467.00	467.50	-0.25
Dec 27	473.00	474.00	472.50	473.25	0
	Est. sales 153,966	Mon.'s sales 597,710
	Mon.'s open int 1,733,388	DOWN 39,417
Mar 26	330.00	330.50	328.00	330.50	+1.25
May 26	325.75	328.25	324.50	326.50	+1.00
Jul 26	330.00	333.25	327.00	333.25	+2.25
	Est. sales 323	Mon.'s sales 1,275
	Mon.'s open int 3,707	DOWN 47
Mar 26	1134.50	1140.00	1128.00	1136.25	+2.00
May 26	1150.00	1156.00	1143.50	1152.50	+2.75
Jul 26	1163.50	1169.25	1157.50	1166.00	+2.50
Aug 26	1155.00	1158.75	1149.25	1156.25	+2.00
Sep 26	1121.50	1122.50	1116.50	1121.00	+0.50
Nov 26	1116.00	1119.50	1114.00	1118.50	+1.25
Jan 27	1125.25	1129.75	1124.50	1128.50	+1.00
Mar 27	1127.00	1130.25	1125.00	1129.75	+2.00
	Est. sales 154,388	Mon.'s sales 378,238
	Mon.'s open int 958,886	DOWN 10,887
Mar 26	59.42	59.97	59.15	59.83	+0.44
May 26	59.88	60.50	59.65	60.35	+0.47
Jul 26	60.10	60.67	59.83	60.52	+0.49
Aug 26	59.74	60.27	59.51	60.16	+0.49
Sep 26	59.29	59.79	59.05	59.67	+0.46
Oct 26	58.76	59.19	58.53	59.10	+0.42
Dec 26	58.50	58.96	58.30	58.83	+0.36
Jan 27	58.24	58.67	58.15	58.58	+0.36
Mar 27	57.70	58.17	57.70	58.14	+0.37
Jul 27	57.12	57.12	57.00	57.00	-0.08
Aug 27	56.53	56.53	56.53	56.53	+0.04
Dec 27	55.04	55.04	55.04	55.04	-0.03
	Est. sales 72,737	Mon.'s sales 239,787
	Mon.'s open int 719,903	DOWN 2,531
Mar 26	308.70	309.40	306.10	308.70	0
May 26	312.40	313.20	310.00	312.30	-0.20
Jul 26	316.30	316.90	314.00	316.00	-0.40
Aug 26	315.30	315.90	313.60	315.40	-0.30
Sep 26	313.30	314.40	312.30	313.80	-0.50
Oct 26	311.80	312.40	310.50	311.80	-0.50
Dec 26	314.30	315.00	312.90	314.20	-0.70
Jan 27	314.60	315.70	314.00	314.90	-0.90
Mar 27	315.10	315.80	313.80	315.00	-1.00
May 27	315.30	315.30	315.20	315.20	-1.40
Jul 27	318.50	318.50	316.80	316.80	-1.30
Oct 27	313.00	313.00	313.00	313.00	+1.10
Dec 27	315.00	315.20	313.10	313.10	-0.90
Jan 28	315.00	315.00	315.00	315.00	+0.90
	Est. sales 62,229	Mon.'s sales 196,016
	Mon.'s open int 513,995	DOWN 11,064

Condizioni e Informativa sulla privacy

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.