| BMD CPO Futures Closing Prices | ||||||||
| 04-Dec-19 | ||||||||
| Month | Settle | Prev | +/- | Open | High | Low | Volume | Prev OI |
| Dec-19 | 2673 | 2646 | 27 | 2662 | 2700 | 2662 | 89 | 1,550 |
| Jan-20 | 2752 | 2725 | 27 | 2748 | 2754 | 2718 | 1,694 | 11,744 |
| Feb-20 | 2773 | 2747 | 26 | 2771 | 2777 | 2740 | 23,082 | 50,579 |
| Mar-20 | 2761 | 2745 | 16 | 2765 | 2769 | 2733 | 10,182 | 37,852 |
| Apr-20 | 2733 | 2722 | 11 | 2745 | 2745 | 2711 | 4,413 | 20,870 |
| May-20 | 2690 | 2690 | Unch | 2705 | 2709 | 2677 | 5,565 | 29,477 |
| Jun-20 | 2650 | 2661 | (11) | 2673 | 2673 | 2638 | 2,583 | 17,945 |
| Jul-20 | 2605 | 2610 | (5) | 2630 | 2633 | 2590 | 4,025 | 12,829 |
| Aug-20 | 2574 | 2581 | (7) | 2595 | 2602 | 2555 | 1,625 | 5,419 |
| Sep-20 | 2555 | 2562 | (7) | 2572 | 2572 | 2536 | 2,177 | 16,693 |
| Oct-20 | 2550 | 2557 | (7) | 2561 | 2561 | 2539 | 206 | 5,366 |
| Nov-20 | 2538 | 2545 | (7) | 2558 | 2558 | 2523 | 3,189 | 20,023 |
| Jan-21 | 2567 | 2574 | (7) | 2563 | 2569 | 2563 | 94 | 2,917 |
| Mar-21 | 2578 | 2585 | (7) | 2580 | 2580 | 2568 | 82 | 2,542 |
| May-21 | 2569 | 2576 | (7) | 149 | ||||
| Jul-21 | 2555 | 2562 | (7) | 3 | ||||
| Sep-21 | 2559 | 2566 | (7) | |||||
| Nov-21 | 2561 | 2568 | (7) | |||||
| Jan-22 | 2561 | 2568 | (7) | |||||
| Mar-22 | 2561 | 2568 | (7) | |||||
| May-22 | 2561 | 2568 | (7) | |||||
| Jul-22 | 2561 | 2568 | (7) | |||||
| Sep-22 | 2561 | 2568 | (7) | |||||
| Nov-22 | 2561 | 2568 | (7) | |||||
| TOTAL | 59,006 | 235,958 | ||||||