BC-BOT-Table

SelfRugger

2026-03-18 06:36:17

BC-BOT-Table

The Associated Press

Sat, February 14, 2026 at 12:00 AM GMT+9 4 min read

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

	Open	High	Low	Last	Chg.
Mar 26	552.50	553.75	545.25	548.25	-5.75
May 26	565.00	565.50	556.50	559.50	-6.50
Jul 26	577.00	577.75	568.75	572.25	-6.25
Sep 26	592.00	592.25	583.50	586.25	-6.50
Dec 26	611.25	613.00	605.00	607.00	-6.75
Mar 27	626.50	626.50	623.25	623.25	-7.25
Jul 27	628.25	628.25	628.25	628.25	-6.00
	Est. sales 44,526	Thu.'s sales 164,563
	Thu.'s open int 295,932	UP 5,910
Mar 26	431.00	431.75	429.50	430.75	-0.50
May 26	441.00	442.25	439.75	441.00	-0.75
Jul 26	449.25	450.00	447.75	448.75	-1.00
Sep 26	449.00	450.00	447.75	449.00	-0.50
Dec 26	463.00	464.00	462.00	463.50	-0.50
Mar 27	474.25	475.75	474.00	475.25	-0.50
May 27	481.25	481.25	480.50	480.50	-1.75
Jul 27	484.25	485.00	483.75	484.50	-0.75
Sep 27	467.75	468.00	467.75	468.00	-0.50
Dec 27	473.50	474.00	473.00	473.75	-0.50
	Est. sales 153,833	Thu.'s sales 681,186
	Thu.'s open int 1,759,693	UP 14,420
Mar 26	306.25	309.75	306.25	307.50	-1.50
May 26	310.25	312.50	309.25	309.50	-1.50
	Est. sales 327	Thu.'s sales 695
	Thu.'s open int 3,514	DOWN 90
Mar 26	1136.00	1139.50	1127.00	1128.25	-9.00
May 26	1150.50	1155.25	1142.25	1143.25	-9.00
Jul 26	1162.00	1167.00	1155.00	1155.50	-8.25
Aug 26	1151.25	1155.25	1145.00	1146.00	-6.25
Sep 26	1117.75	1121.75	1114.25	1115.75	-3.75
Nov 26	1115.00	1119.00	1112.25	1112.75	-3.50
Jan 27	1124.00	1128.00	1122.00	1123.00	-2.75
Mar 27	1120.50	1127.00	1120.50	1122.50	-2.25
	Est. sales 112,225	Thu.'s sales 523,564
	Thu.'s open int 925,162	UP 17,922
Mar 26	57.40	57.66	56.81	56.89	-0.65
May 26	58.01	58.02	57.20	57.31	-0.60
Jul 26	58.00	58.09	57.35	57.45	-0.57
Aug 26	57.64	57.67	57.04	57.13	-0.54
Sep 26	57.30	57.30	56.60	56.75	-0.46
Oct 26	56.70	56.70	56.10	56.24	-0.44
Dec 26	56.47	56.47	55.92	55.95	-0.52
Jan 27	56.32	56.32	55.77	55.93	-0.36
Mar 27	55.82	55.82	55.59	55.59	-0.41
Jul 27	55.01	55.04	54.84	55.04	-0.38
Dec 27	53.11	53.12	52.84	53.12	-0.55
	Est. sales 69,167	Thu.'s sales 323,599
	Thu.'s open int 695,007	UP 7,000
Mar 26	307.90	310.00	305.60	305.60	-2.30
May 26	312.40	314.40	310.40	310.40	-2.40
Jul 26	316.40	318.50	314.90	314.90	-2.00
Aug 26	316.90	318.50	315.60	315.60	-1.30
Sep 26	315.50	317.50	315.00	315.40	-0.60
Oct 26	314.30	315.80	313.50	314.40	+0.10
Dec 26	315.60	318.10	315.50	317.00	+0.50
Jan 27	317.70	318.90	316.40	318.10	+0.60
Mar 27	319.00	319.50	317.80	319.00	+0.90
May 27	320.30	320.90	320.20	320.80	+1.50
Jul 27	323.00	325.20	323.00	325.20	+3.60
Aug 27	323.10	325.20	323.10	325.20	+4.40
Sep 27	321.90	323.70	321.90	323.70	+4.70
Oct 27	321.50	323.50	321.50	323.50	+7.20
Dec 27	320.20	324.90	320.20	324.60	+6.20
	Est. sales 71,938	Thu.'s sales 246,152
	Thu.'s open int 529,186	UP 1,527

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.