Commodity Futures Price Quotes For
NYBOT Coffee
(Price quotes for NYBOT Coffee delayed at least 10 minutes as per exchange requirements)
|
|
|
|
|
| Month
Click for chart | Session | Pr.Day | Options | ||||||||||
| Open | High | Low | Last | Time | Sett | Chg | Vol | Sett | OpInt | ||||
| Cash | | 166.95 * | Feb 25, 09:53 | n/a | | |||||||||
| May 08 | 137.50 | 138.15 | 137.00 | 138.00 | May 16, 17:13 | 138.00 | 1.30 | 55 | 136.70 | 291 | Call Put | ||
| Jul 08 | 136.95 | 138.80 | 136.55 | 138.00 | May 16, 17:13 | 138.00 | 1.20 | 8980 | 136.80 | 84629 | Call Put | ||
| Sep 08 | 139.45 | 141.00 | 138.85 | 140.30 | May 16, 17:13 | 140.30 | 1.25 | 2206 | 139.05 | 31210 | Call Put | ||
| Dec 08 | 143.20 | 144.25 | 143.00 | 143.60 | May 16, 17:13 | 143.60 | 1.20 | 475 | 142.40 | 15272 | Call Put | ||
| Mar 09 | 146.85 | 146.95 | 146.05 | 146.90 | May 16, 17:13 | 146.90 | 1.20 | 316 | 145.70 | 9751 | Call Put | ||
| May 09 | 149.00 | 149.10 | 148.95 | 149.10 | May 16, 17:13 | 149.10 | 1.25 | 285 | 147.85 | 3920 | Call Put | ||
| Jul 09 | 151.00 | 151.15 | 151.00 | 151.15 | May 16, 17:13 | 151.15 | 1.25 | 218 | 149.90 | 1086 | Call Put | ||
| Sep 09 | | 153.10 | 153.10 | 153.10 | May 16, 17:13 | 153.10 | 1.25 | 179 | 151.85 | 1127 | Call Put | | ||
| Dec 09 | | 155.85 | 155.85 | 155.85 | May 16, 17:13 | 155.85 | 1.20 | 15 | 154.65 | 704 | Call Put | | ||
| Mar 10 | | 158.55 | 158.55 | 158.55 | May 16, 17:13 | 158.55 | 1.15 | 1 | 157.40 | 315 | Call Put | | ||
| May 10 | | 160.25 | 160.25 | 160.25 | May 16, 17:13 | 160.25 | 1.15 | 46 | 159.10 | 187 | Call Put | | ||
| Jul 10 | | 161.85 | 161.85 | 161.85 | May 16, 17:13 | 161.85 | 1.15 | 160.70 | 16 | Call Put | | |||
| Sep 10 | | 163.35 | 163.35 | 163.35 | May 16, 17:13 | 163.35 | 1.15 | 162.20 | 85 | Call Put | | |||
| Dec 10 | | 165.55 | 165.55 | 165.55 | May 16, 17:13 | 165.55 | 1.10 | 164.45 | 138 | Call Put | | |||
| Mar 11 | | 167.70 | 167.70 | 167.70 | May 16, 17:13 | 167.70 | 1.25 | 166.45 | 19 | Call Put | | |||
Times indicate exchange local time.
* An asterisk beside the last price indicates that the price is from a previous session
 |
 |
 |
These pages © TradingCharts.com, Inc. All rights reserved. Market data delivered to TradingCharts.com, Inc. by DDF Plus. Tradingcharts.com, Inc and DDF Plus make no claims concerning the validity of the information provided herein, and will not be held liable for any use thereof. Data is provided and intended for direct display in Internet browser of end user only, and only in the format provided. Automated capture, reverse engineering, or other unintended use of pages or incorporated data is not permitted.