BC-BOT-Table

SelfRugger

2026-04-05 21:44:05

BC-BOT-Table

The Associated Press

Fri, February 27, 2026 at 12:00 AM GMT+9 4 min read

In this article:

ZW=F

-0.09%

ZC=F

-0.23%

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

	Open	High	Low	Last	Chg.
Mar 26	551.75	556.00	549.00	551.00	-1.50
May 26	565.00	567.25	559.75	562.00	-2.25
Jul 26	577.50	580.50	573.75	575.50	-1.75
Sep 26	590.25	594.75	588.75	590.75	-1.00
Dec 26	611.50	615.50	609.75	611.75	-1.50
Mar 27	629.25	630.50	626.75	628.50	-1.50
	Est. sales 25,985	Wed.'s sales 75,669
	Wed.'s open int 305,533	DOWN 6,728
Mar 26	430.00	432.75	429.75	431.50	+1.00
May 26	441.00	444.50	441.00	443.50	+1.50
Jul 26	449.50	452.50	449.25	451.25	+1.00
Sep 26	451.25	453.75	451.25	452.50	+0.25
Dec 26	466.25	468.25	466.00	467.00	0
Mar 27	478.00	480.00	478.00	479.00	+0.25
May 27	485.00	486.50	484.75	485.25	0
Jul 27	488.50	490.25	488.50	489.25	+0.25
Sep 27	471.50	472.00	471.50	472.00	+1.25
Dec 27	476.25	477.25	476.00	476.50	-0.25
	Est. sales 148,534	Wed.'s sales 425,331
	Wed.'s open int 1,655,240	DOWN 14,335
Mar 26	312.75	312.75	306.25	306.25	-7.50
May 26	324.75	324.75	320.00	321.25	-4.25
Jul 26	330.75	330.75	328.00	328.00	-3.75
Sep 26	341.00	341.00	340.00	340.00	-1.25
	Est. sales 101	Wed.'s sales 1,070
	Wed.'s open int 3,531	DOWN 64
Mar 26	1147.75	1156.00	1145.75	1147.00	-1.25
May 26	1164.50	1172.75	1162.25	1162.75	-2.25
Jul 26	1176.25	1185.00	1175.00	1175.50	-2.00
Aug 26	1166.75	1173.75	1164.75	1165.00	-2.50
Sep 26	1128.50	1135.50	1127.50	1127.50	-2.75
Nov 26	1126.00	1132.50	1124.25	1124.75	-3.00
Jan 27	1137.00	1142.50	1135.00	1135.50	-3.00
Mar 27	1134.25	1141.25	1134.25	1135.25	-2.75
	Est. sales 137,115	Wed.'s sales 293,882
	Wed.'s open int 943,577	DOWN 3,310
Mar 26	60.24	61.37	59.73	60.86	+0.60
May 26	60.63	61.74	60.11	61.16	+0.49
Jul 26	60.61	61.74	60.18	61.18	+0.50
Aug 26	60.19	61.22	59.72	60.70	+0.48
Sep 26	59.67	60.63	59.25	60.13	+0.43
Oct 26	59.11	60.03	58.66	59.52	+0.41
Dec 26	58.86	59.72	58.36	59.26	+0.40
Jan 27	58.54	59.32	58.12	58.91	+0.37
Mar 27	57.97	58.70	57.59	58.40	+0.43
May 27	57.38	58.13	57.14	58.08	+0.61
Jul 27	56.97	57.50	56.73	57.50	+0.45
	Est. sales 110,063	Wed.'s sales 238,901
	Wed.'s open int 717,763	DOWN 7,914
Mar 26	319.20	322.40	317.30	318.50	+0.20
May 26	322.00	325.50	320.50	321.60	-0.20
Jul 26	323.20	327.30	323.10	323.90	-0.40
Aug 26	323.20	325.90	322.10	323.00	-0.10
Sep 26	320.70	323.40	320.00	320.80	-0.30
Oct 26	318.30	320.60	317.20	318.00	-0.50
Dec 26	320.00	322.30	318.80	319.70	-0.90
Jan 27	319.90	321.90	318.60	319.50	-1.00
Mar 27	318.80	320.60	317.10	318.20	-1.30
May 27	318.80	319.80	318.10	318.30	-0.90
Jul 27	319.70	319.70	319.70	319.70	-1.10
Sep 27	317.00	317.00	316.90	316.90	-0.10
	Est. sales 90,857	Wed.'s sales 223,508
	Wed.'s open int 503,220	UP 1,963

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