BC-BOT-Table

SelfRugger

2026-02-25 01:46:47

BC-BOT-Table

The Associated Press

Thu, February 12, 2026 at 12:00 AM GMT+9 3 min read

In this article:

ZW=F

+0.28%

ZC=F

-0.52%

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

	Open	High	Low	Last	Chg.
Mar 26	532.00	537.25	532.00	533.75	+3.25
May 26	546.50	550.00	545.25	546.25	+2.25
Jul 26	559.50	562.25	557.75	558.50	+1.25
Sep 26	572.25	576.00	572.25	572.50	+0.75
Dec 26	595.00	597.75	593.50	593.50	0
	Est. sales 34,517	Tue.'s sales 101,423
	Tue.'s open int 299,600	DOWN 3,674
Mar 26	428.75	429.50	427.00	427.50	-1.25
May 26	437.00	438.00	435.25	435.75	-1.50
Jul 26	444.75	445.25	442.75	443.00	-1.75
Sep 26	443.00	444.00	442.25	442.75	-0.75
Dec 26	458.00	458.75	457.00	457.75	-0.50
Mar 27	470.00	471.00	469.50	470.25	-0.25
May 27	476.25	477.00	476.00	476.50	-0.25
Jul 27	480.00	480.25	479.25	480.00	+0.25
Sep 27	464.25	465.00	464.00	464.00	-0.75
Dec 27	470.00	470.75	469.50	470.00	-0.50
	Est. sales 91,806	Tue.'s sales 453,592
	Tue.'s open int 1,731,952	UP 3,505
Mar 26	305.75	307.75	301.50	306.25	+3.75
May 26	308.75	310.50	306.50	309.00	+3.50
	Est. sales 285	Tue.'s sales 691
	Tue.'s open int 3,650	DOWN 61
Mar 26	1122.50	1125.00	1115.00	1116.75	-5.75
May 26	1137.00	1139.75	1130.50	1131.75	-5.75
Jul 26	1148.75	1151.25	1144.00	1145.25	-4.25
Aug 26	1137.75	1140.25	1135.00	1135.75	-3.00
Sep 26	1108.75	1110.00	1105.75	1107.75	-1.25
Nov 26	1105.00	1108.50	1103.75	1105.75	-0.75
Jan 27	1115.25	1118.00	1114.00	1116.00	-0.25
Mar 27	1115.25	1118.00	1114.25	1116.50	0
	Est. sales 132,638	Tue.'s sales 391,711
	Tue.'s open int 921,022	UP 3,130
Mar 26	57.28	57.58	56.92	57.20	-0.07
May 26	57.79	58.05	57.40	57.67	-0.07
Jul 26	57.91	58.21	57.58	57.86	-0.05
Aug 26	57.60	57.82	57.24	57.55	-0.01
Sep 26	57.21	57.36	56.80	57.04	-0.07
Oct 26	56.65	56.82	56.30	56.52	-0.07
Dec 26	56.43	56.63	56.12	56.35	-0.07
Jan 27	56.39	56.50	56.02	56.27	-0.01
Mar 27	55.96	56.18	55.96	56.05	+0.02
	Est. sales 69,120	Tue.'s sales 254,114
	Tue.'s open int 683,007	UP 12,688
Mar 26	300.60	302.10	298.60	299.10	-1.70
May 26	305.80	307.00	303.50	303.90	-1.90
Jul 26	310.80	311.80	308.50	308.80	-1.90
Aug 26	311.80	312.60	309.70	310.00	-1.80
Sep 26	311.80	312.50	309.50	309.90	-1.90
Oct 26	310.60	311.50	308.60	309.00	-1.90
Dec 26	313.60	314.20	311.40	311.70	-1.90
Jan 27	314.10	315.30	313.00	313.00	-1.80
Mar 27	315.80	315.90	313.80	314.40	-1.20
Jul 27	318.40	318.40	318.40	318.40	-1.20
	Est. sales 56,407	Tue.'s sales 201,153
	Tue.'s open int 528,721	UP 1,872

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.