BC-Crude Oil Futures

The Associated Press

Fri, February 20, 2026 at 12:00 AM GMT+9 3 min read

In this article:

CL=F

NEW YORK (AP) — Prices as of 10:00:00 AM Thursday, February 19.

Light Sweet Crude (NYMX)

1,000 bbl.- dollars per bbl.

| Contract | Open | High | Low | Last | Change | Today's Volume | Wednesday's Volume | | --- | --- | --- | --- | --- | --- | --- | --- | | Mar 26 | 65.10 | 66.70 | 64.88 | 65.19 | 0 | 25453 | 291163 | | Apr 26 | 64.97 | 66.57 | 64.77 | 65.05 | 0 | 168709 | 345829 | | May 26 | 64.71 | 66.27 | 64.62 | 64.84 | 0 | 75030 | 164355 | | Jun 26 | 64.35 | 65.89 | 64.35 | 64.53 | 0 | 63564 | 126911 | | Jul 26 | 64.25 | 65.44 | 64.08 | 64.18 | 0 | 29778 | 59843 | | Aug 26 | 63.90 | 64.95 | 63.68 | 63.78 | 0 | 21100 | 45963 | | Sep 26 | 63.45 | 64.42 | 63.26 | 63.36 | 0 | 27992 | 77010 | | Oct 26 | 63.01 | 63.85 | 62.84 | 62.94 | 0 | 7690 | 18989 | | Nov 26 | 62.53 | 63.41 | 62.43 | 62.56 | 0 | 3422 | 15845 | | Dec 26 | 62.05 | 63.10 | 62.00 | 62.22 | 0 | 31598 | 89483 | | Jan 27 | 62.33 | 62.62 | 62.29 | 61.93 | 0 | 1257 | 4077 | | Feb 27 | 62.11 | 62.16 | 62.05 | 61.69 | 0 | 1569 | 3197 | | Mar 27 | 60.34 | 61.65 | 60.14 | 61.51 | 0 | 4370 | 8943 | | Apr 27 | 60.13 | 61.39 | 60.13 | 61.37 | 0 | 915 | 1425 | | May 27 | 60.23 | 61.29 | 60.23 | 61.28 | 0 | 561 | 627 | | Jun 27 | 61.21 | 61.86 | 61.11 | 61.21 | 0 | 7861 | 20023 | | Jul 27 | 61.10 | 61.10 | 61.10 | 61.13 | 0 | 391 | 430 | | Aug 27 | 60.12 | 60.13 | 60.12 | 61.07 | 0 | 319 | 519 | | Sep 27 | 60.96 | 60.96 | 60.93 | 61.02 | 0 | 710 | 1085 | | Oct 27 | | | | 61.00 | 0 | 169 | 75 | | Nov 27 | | | | 61.01 | 0 | 115 | 912 | | Dec 27 | 60.99 | 61.53 | 60.88 | 61.01 | 0 | 10188 | 32455 | | Jan 28 | | | | 60.98 | 0 | 76 | 669 | | Feb 28 | | | | 60.95 | 0 | 64 | 13 | | Mar 28 | | | | 60.94 | 0 | 42 | 107 | | Apr 28 | | | | 60.95 | 0 | 4 | 73 | | May 28 | | | | 61.00 | 0 | 4 | 51 | | Jun 28 | 60.92 | 61.35 | 60.92 | 61.05 | 0 | 1489 | 1573 | | Jul 28 | | | | 61.05 | 0 | 2 | | | Aug 28 | | | | 61.06 | 0 | 22 | | | Sep 28 | | | | 61.09 | 0 | 4 | 28 | | Oct 28 | | | | 61.12 | 0 | 96 | | | Nov 28 | | | | 61.19 | 0 | 60 | | | Dec 28 | 61.06 | 61.58 | 61.06 | 61.26 | 0 | 3750 | 5304 | | Jan 29 | | | | 61.29 | 0 | 65 | | | Feb 29 | | | | 61.31 | 0 | 170 | | | Mar 29 | | | | 61.35 | 0 | 266 | | | Apr 29 | | | | 61.40 | 0 | 1 | | | May 29 | | | | 61.47 | 0 | 1 | | | Jun 29 | | | | 61.52 | 0 | 74 | 58 | | Jul 29 | | | | 61.54 | 0 | | | | Aug 29 | | | | 61.56 | 0 | | | | Sep 29 | | | | 61.58 | 0 | | | | Oct 29 | | | | 61.61 | 0 | | | | Dec 29 | 61.79 | 61.82 | 61.67 | 61.71 | 0 | 1013 | 1528 | | Jan 30 | | | | 61.71 | 0 | | | | Feb 30 | | | | 61.75 | 0 | | | | Mar 30 | | | | 61.74 | 0 | | | | Jun 30 | | | | 61.80 | 0 | 35 | 10 | | Jul 30 | | | | 61.79 | 0 | | | | Aug 30 | | | | 61.79 | 0 | | | | Sep 30 | | | | 61.78 | 0 | | | | Oct 30 | | | | 61.78 | 0 | | | | Nov 30 | | | | 61.79 | 0 | | | | Dec 30 | 61.62 | 61.62 | 61.62 | 61.80 | 0 | 60 | 252 | | Feb 31 | | | | 61.73 | 0 | | | | Mar 31 | | | | 61.72 | 0 | | | | May 31 | | | | 61.71 | 0 | | | | Jun 31 | | | | 61.72 | 0 | | | | Aug 31 | | | | 61.65 | 0 | | | | Sep 31 | | | | 61.64 | 0 | | | | Dec 31 | 61.46 | 61.65 | 61.45 | 61.57 | 0 | 20 | 94 | | Jun 32 | | | | 61.30 | 0 | | | | Dec 32 | | | | 61.00 | 0 | 124 | 18 | | Jun 33 | | | | 60.59 | 0 | | | | Dec 33 | | | | 60.17 | 0 | 56 | 1 | | Jun 34 | | | | 59.63 | 0 | | | | Dec 34 | | | | 59.12 | 0 | | |

Est vol 490,259

Wed.'s vol 1,318,938

Open int 2,128,720

Open Interest Change -50340

Terms and Privacy Policy

Privacy Dashboard

More Info