BC-OILS

SelfRugger

2026-02-20 20:44:15

BC-OILS

The Associated Press

Sat, February 21, 2026 at 5:00 AM GMT+9 10 min read

In this article:

CL=F

-0.15%

NEW YORK (AP) — Futures trading on the New York Mercantile Exchange Friday:

	Open	High	Low	Settle	Chg.
Mar 26	66.67	67.05	65.94	66.39	-.04
Apr 26	66.72	67.03	65.81	66.48	+.08
May 26	66.49	66.79	65.63	66.24	+.04
Jun 26	66.01	66.42	65.31	65.88	+.01
Jul 26	65.56	65.96	64.93	65.44	-.01
Aug 26	65.00	65.41	64.49	64.96	+.01
Sep 26	64.48	64.84	63.99	64.45	+.02
Oct 26	64.09	64.28	63.53	63.95	+.05
Nov 26	63.54	63.67	63.06	63.49	+.06
Dec 26	63.06	63.34	62.61	63.08	+.07
Jan 27	62.78	62.90	62.35	62.72	+.07
Feb 27	62.50	62.61	62.15	62.44	+.08
Mar 27	62.27	62.32	61.88	62.21	+.07
Apr 27	61.95	62.04	61.95	62.03	+.06
May 27	61.81	61.86	61.81	61.91	+.06
Jun 27	61.80	62.01	61.52	61.81	+.05
Jul 27	61.65	61.66	61.62	61.71	+.05
Aug 27	61.57	61.57	61.52	61.61	+.04
Sep 27	61.44	61.55	61.44	61.53	+.04
Oct 27				61.48	+.04
Nov 27				61.47	+.04
Dec 27	61.44	61.67	61.21	61.47	+.06
Jan 28				61.43	+.07
Feb 28				61.38	+.07
Mar 28				61.36	+.08
Apr 28				61.35	+.08
May 28				61.38	+.08
Jun 28	61.32	61.50	61.27	61.42	+.09
Jul 28				61.42	+.09
Aug 28				61.42	+.09
Sep 28				61.45	+.11
Oct 28				61.48	+.12
Nov 28				61.54	+.13
Dec 28	61.44	61.80	61.38	61.60	+.13
Jan 29				61.62	+.13
Feb 29				61.62	+.13
Mar 29				61.64	+.13
Apr 29				61.68	+.13
May 29				61.74	+.12
Jun 29	61.65	61.65	61.65	61.77	+.12
Aug 29				61.79	+.12
Dec 29	61.77	62.10	61.77	61.91	+.12
Jun 30				61.96	+.12
Aug 30				61.93	+.11
Dec 30	61.75	61.97	61.72	61.92	+.10
Sep 31				61.76	+.11
Dec 31	61.84	61.90	61.62	61.68	+.10
Dec 32				61.21	+.16
Dec 33				60.41	+.20
	Est. sales 855,175	Thu.'s sales 1,323,655
	Thu.'s open int 2,122,101	down 67,531
Mar 26	261.52	265.89	257.05	258.58	-2.89
Apr 26	250.72	253.86	246.89	247.81	-2.95
May 26	245.50	247.28	242.01	242.77	-2.22
Jun 26	240.64	242.79	238.82	239.52	-1.52
Jul 26	238.30	240.45	236.98	237.74	-1.14
Aug 26	237.05	238.92	235.74	236.55	-.85
Sep 26	236.13	238.34	235.25	236.10	-.68
Oct 26	236.13	237.28	235.30	235.81	-.55
Nov 26	235.70	235.75	234.77	235.04	-.47
Dec 26	234.23	235.70	232.82	233.78	-.43
Jan 27	233.38	233.91	232.56	232.87	-.41
Feb 27	231.90	232.32	231.50	231.56	-.34
Mar 27	231.19	231.19	231.00	229.50	-.27
Apr 27	228.32	228.32	228.32	226.78	-.13
May 27	226.52	226.52	226.52	224.71	-.10
Jun 27	223.40	223.78	222.62	223.13	-.01
	Est. sales 207,007	Thu.'s sales 249,328
	Thu.'s open int 383,089	down 8,421
Mar 26	2.0080	2.0263	1.9940	1.9973	-93
Apr 26	2.2498	2.2593	2.2319	2.2434	-3
May 26	2.2516	2.2658	2.2387	2.2508	+9
Jun 26	2.2419	2.2522	2.2283	2.2413	+19
Jul 26	2.2194	2.2301	2.2069	2.2206	+31
Aug 26	2.1925	2.1994	2.1770	2.1915	+49
Sep 26	2.1405	2.1559	2.1338	2.1502	+67
Oct 26	1.9900	1.9950	1.9777	1.9912	+70
Nov 26	1.9414	1.9458	1.9290	1.9421	+69
Dec 26	1.9019	1.9096	1.8920	1.9067	+65
Jan 27	1.8853	1.8914	1.8770	1.8912	+70
Feb 27	1.8919	1.8919	1.8919	1.8938	+76
Mar 27	1.9208	1.9208	1.9208	1.9074	+79
Apr 27	2.1207	2.1207	2.1207	2.1075	+77
May 27	2.1234	2.1234	2.1234	2.1085	+74
Jun 27				2.0978	+76
Jul 27				2.0793	+77
Aug 27				2.0555	+77
Sep 27				2.0239	+79
Oct 27				1.8895	+80
Nov 27				1.8598	+82
Dec 27	1.8343	1.8367	1.8343	1.8416	+85
Jan 28				1.8376	+85
Feb 28				1.8507	+85
Dec 28				1.8351	+85
Jan 29				1.8326	+85
Feb 29				1.8457	+85
	Est. sales 145,205	Thu.'s sales 196,020
	Thu.'s open int 468,226	down 2,185
Mar 26	2.971	3.155	2.949	3.047	+51
Apr 26	2.919	3.076	2.911	2.984	+38
May 26	2.947	3.094	2.935	3.004	+36
Jun 26	3.120	3.268	3.110	3.176	+36
Jul 26	3.389	3.534	3.382	3.442	+33
Aug 26	3.467	3.607	3.462	3.516	+30
Sep 26	3.462	3.588	3.448	3.501	+26
Oct 26	3.519	3.645	3.505	3.557	+26
Nov 26	3.774	3.893	3.773	3.814	+21
Dec 26	4.398	4.502	4.381	4.428	+21
Jan 27	4.764	4.866	4.742	4.787	+19
Feb 27	4.248	4.349	4.231	4.274	+23
Mar 27	3.481	3.565	3.472	3.511	+25
Apr 27	3.163	3.235	3.154	3.196	+31
May 27	3.159	3.223	3.149	3.187	+28
Jun 27	3.293	3.355	3.293	3.321	+27
Jul 27	3.481	3.540	3.480	3.511	+29
Aug 27	3.537	3.595	3.537	3.537	0
Sep 27	3.517	3.573	3.510	3.519	0
Oct 27	3.582	3.637	3.574	3.584	0
Nov 27	3.822	3.862	3.820	3.819	0
Dec 27	4.427	4.449	4.412	4.419	0
Jan 28	4.775	4.802	4.768	4.773	0
Feb 28	4.196	4.216	4.193	4.191	0
Mar 28	3.462	3.462	3.462	3.437	0
Apr 28	3.110	3.123	3.110	3.101	0
May 28	3.108	3.108	3.108	3.094	0
Jun 28	3.243	3.243	3.243	3.228	0
Jul 28	3.419	3.419	3.395	3.407	0
Aug 28	3.476	3.476	3.476	3.462	0
Sep 28	3.465	3.465	3.465	3.445	0
Oct 28	3.510	3.535	3.510	3.511	0
Nov 28	3.776	3.776	3.776	3.756	0
Dec 28	4.331	4.344	4.329	4.324	0
Jan 29	4.675	4.675	4.675	4.649	0
Feb 29	4.085	4.115	4.085	4.089	0
Mar 29				3.358	0
Apr 29				3.062	0
May 29				3.059	0
Jun 29				3.211	0
Jul 29				3.392	0
Aug 29				3.460	0
Sep 29				3.447	0
Oct 29				3.504	0
Nov 29				3.743	0
Dec 29	4.250	4.265	4.250	4.260	0
Jan 30				4.581	0
Feb 30	4.190	4.190	4.190	4.189	0
Mar 30	3.525	3.525	3.525	3.547	0
Apr 30				3.110	0
May 30				3.085	0
Jun 30				3.225	0
Jul 30				3.383	0
Aug 30				3.448	0
Sep 30				3.436	0
Oct 30				3.510	0
Nov 30				3.743	0
Dec 30				4.224	0
Jan 31				4.510	0
Feb 31				4.174	0
Mar 31				3.555	0
Apr 31				3.080	0
May 31				3.058	0
Jun 31				3.211	0
Jul 31				3.374	0
Aug 31				3.428	0
Sep 31				3.420	0
Oct 31				3.506	0
Nov 31				3.766	0
Dec 31				4.241	0
Jan 32				4.576	0
Feb 32				4.194	0
Mar 32				3.509	0
Apr 32				3.037	0
May 32				3.022	0
Jun 32				3.160	0
Jul 32				3.314	0
Aug 32				3.363	0
Sep 32				3.343	0
Oct 32				3.406	0
Nov 32				3.596	0
Dec 32				4.016	0
Jan 33				4.276	0
Feb 33				3.941	0
Mar 33				3.314	0
Apr 33				2.889	0
May 33				2.889	0
Jun 33				3.037	0
Jul 33				3.217	0
Aug 33				3.287	0
Sep 33				3.262	0
Oct 33				3.337	0
Nov 33				3.577	0
Dec 33				4.007	0
Jan 34				4.287	0
Feb 34				3.992	0
Mar 34				3.382	0
Apr 34				2.962	0
May 34				2.952	0
Jun 34				3.102	0
Jul 34				3.282	0
Aug 34				3.342	0
Sep 34				3.357	0
Oct 34				3.403	0
Nov 34				3.643	0
Dec 34				4.043	0
Jan 35				4.268	0
Feb 35				4.028	0
Mar 35				3.598	0
Apr 35				3.208	0
May 35				3.186	0
Jun 35				3.221	0
Jul 35				3.261	0
Aug 35				3.301	0
Sep 35				3.316	0
Oct 35				3.362	0
Nov 35				3.562	0
Dec 35				3.872	0
Jan 36				4.142	0
Feb 36				3.972	0
Mar 36				3.702	0
Apr 36				3.372	0
May 36				3.350	0
Jun 36				3.390	0
Jul 36				3.430	0
Aug 36				3.470	0
Sep 36				3.485	0
Oct 36				3.531	0
Nov 36				3.681	0
Dec 36				3.956	0
Jan 37				4.181	0
Feb 37				4.031	0
Mar 37				3.831	0
Apr 37				3.501	0
May 37				3.479	0
Jun 37				3.514	0
Jul 37				3.554	0
Aug 37				3.594	0
Sep 37				3.609	0
Oct 37				3.655	0
Nov 37				3.780	0
Dec 37				4.005	0
Jan 38				4.270	0
Feb 38				4.120	0
Mar 38				3.920	0
Apr 38				3.590	0
May 38				3.568	0
Jun 38				3.648	0
Jul 38				3.748	0
Aug 38				3.788	0
Sep 38				3.803	0
Oct 38				3.849	0
Nov 38				3.921	0
Dec 38				4.076	0
	Est. sales 432,919	Thu.'s sales 605,362
	Thu.'s open int 1,596,951	down 7,385

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.

2 Likes