BC-Crude Oil Futures

The Associated Press

Wed, February 18, 2026 at 12:00 AM GMT+9 2 min read

In this article:

CL=F

-1.07%

NEW YORK (AP) — Prices as of 10:00:00 AM Tuesday, February 17.

Light Sweet Crude (NYMX)

1,000 bbl.- dollars per bbl.

| Contract | Open | High | Low | Last | Change | Today’s Volume | Friday’s Volume | | Mar 26 | 63.30 | 64.14 | 62.33 | 62.61 | -.28 | 168590 | 224891 | | Apr 26 | 63.04 | 63.96 | 62.17 | 62.49 | -.26 | 194410 | 192507 | | May 26 | 62.90 | 63.75 | 62.00 | 62.32 | -.26 | 88943 | 83105 | | Jun 26 | 62.66 | 63.52 | 61.82 | 62.12 | -.25 | 70944 | 69758 | | Jul 26 | 62.33 | 63.24 | 61.59 | 61.82 | -.28 | 29298 | 30482 | | Aug 26 | 61.91 | 62.92 | 61.31 | 61.54 | -.27 | 21971 | 21204 | | Sep 26 | 61.71 | 62.60 | 61.03 | 61.30 | -.20 | 39770 | 33386 | | Oct 26 | 61.11 | 62.26 | 60.91 | 61.25 | +.06 | 9350 | 10043 | | Nov 26 | 60.84 | 61.94 | 60.59 | 60.82 | -.11 | 7344 | 8392 | | Dec 26 | 60.94 | 61.75 | 60.26 | 60.53 | -.18 | 42875 | 42933 | | Jan 27 | 60.46 | 61.48 | 60.23 | 60.39 | -.14 | 2445 | 3004 | | Feb 27 | 60.31 | 61.06 | 60.11 | 60.35 | -.04 | 1981 | 1917 | | Mar 27 | 60.48 | 60.92 | 60.05 | 60.06 | -.25 | 3053 | 4601 | | Apr 27 | 59.99 | 60.57 | 59.99 | 60.57 | +.31 | 732 | 306 | | May 27 | 60.84 | 60.84 | 60.84 | 60.84 | +.58 | 506 | 409 | | Jun 27 | 60.34 | 61.18 | 59.93 | 60.06 | -.21 | 8748 | 10458 | | Jul 27 | 59.94 | 59.94 | 59.94 | 59.94 | -.33 | 363 | 355 | | Dec 27 | 60.43 | 61.23 | 60.09 | 60.22 | -.22 | 13720 | 17331 | | Jun 28 | 60.73 | 61.39 | 60.52 | 60.53 | -.24 | 821 | 661 | | Dec 28 | 61.16 | 61.73 | 60.83 | 61.06 | -.14 | 2667 | 4157 | | Dec 29 | 61.93 | 61.93 | 61.63 | 61.63 | -.26 | 747 | 1664 | | Dec 30 | 62.39 | 62.39 | 61.76 | 61.76 | -.39 | 62 | 318 |

Est vol 710,628

Fri.'s vol 765,620

Open int 2,131,058

Open Interest Change -46631

Condiciones y Política de privacidad

Privacy Dashboard

More Info