BC-Crude Oil Futures

The Associated Press

Fri, February 27, 2026 at 12:00 AM GMT+9 2 min read

In this article:

CL=F

+0.55%

NEW YORK (AP) — Prices as of 10:00:00 AM Thursday, February 26.

Light Sweet Crude (NYMX)

1,000 bbl.- dollars per bbl.

| Contract | Open | High | Low | Last | Change | Today’s Volume | Wednesday’s Volume | | Apr 26 | 65.65 | 65.85 | 63.60 | 64.22 | -1.20 | 156188 | 280847 | | May 26 | 65.55 | 65.75 | 63.57 | 64.18 | -1.15 | 73500 | 137433 | | Jun 26 | 65.34 | 65.57 | 63.47 | 64.06 | -1.11 | 62495 | 96532 | | Jul 26 | 65.11 | 65.28 | 63.26 | 63.86 | -1.06 | 21501 | 47234 | | Aug 26 | 64.86 | 64.87 | 62.96 | 63.50 | -1.07 | 11119 | 21443 | | Sep 26 | 64.44 | 64.48 | 62.59 | 63.08 | -1.08 | 17087 | 29417 | | Oct 26 | 63.86 | 63.87 | 62.22 | 62.65 | -1.09 | 8679 | 10961 | | Nov 26 | 63.47 | 63.50 | 62.00 | 62.38 | -1.00 | 3933 | 6264 | | Dec 26 | 63.07 | 63.33 | 61.56 | 62.02 | -1.03 | 32235 | 48674 | | Jan 27 | 63.00 | 63.00 | 61.40 | 61.69 | -1.07 | 1056 | 3077 | | Feb 27 | 61.28 | 61.54 | 61.28 | 61.54 | -.96 | 879 | 2009 | | Mar 27 | 62.37 | 62.38 | 60.94 | 61.28 | -1.01 | 3470 | 5284 | | Apr 27 | 61.02 | 61.02 | 61.02 | 61.02 | -1.11 | 234 | 818 | | May 27 | 61.41 | 61.41 | 60.93 | 60.93 | -1.07 | 241 | 478 | | Jun 27 | 61.93 | 62.02 | 60.61 | 61.01 | -.89 | 7811 | 13456 | | Jul 27 | 60.78 | 60.78 | 60.78 | 60.78 | -1.01 | 88 | 309 | | Aug 27 | 60.71 | 60.77 | 60.71 | 60.77 | -.91 | 187 | 706 | | Sep 27 | 60.69 | 60.69 | 60.69 | 60.69 | -.91 | 441 | 2654 | | Oct 27 | 60.64 | 60.64 | 60.64 | 60.64 | -.90 | 28 | 410 | | Nov 27 | 60.61 | 60.71 | 60.61 | 60.71 | -.81 | 581 | 452 | | Dec 27 | 61.66 | 61.68 | 60.39 | 60.70 | -.79 | 8765 | 15511 | | Jan 28 | 60.90 | 60.90 | 60.61 | 60.61 | -.82 | 91 | 13 | | Jun 28 | 61.40 | 61.40 | 60.55 | 60.72 | -.64 | 754 | 1684 | | Dec 28 | 61.63 | 61.63 | 60.70 | 60.95 | -.53 | 2353 | 3384 | | Dec 29 | 61.49 | 61.49 | 61.25 | 61.27 | -.45 | 391 | 584 | | Dec 30 | 61.64 | 61.64 | 61.64 | 61.64 | -.11 | 165 | 133 | | Dec 31 | 61.40 | 61.60 | 61.40 | 61.60 | +.08 | 17 | 47 |

Est vol 414,400

Wed.'s vol 730,053

Open int 2,163,989

Open Interest Change -57002

Terms and Privacy Policy

Privacy Dashboard

More Info