| 17BMD CPO Futures Closing Prices | ||||||||
| 17-May-18 | ||||||||
| Month | Settle | Prev | Change | Open | High | Low | Volume | OP |
| Jun-18 | 2420 | 2404 | 16 | 2391 | 2422 | 2391 | 2,647 | 10,098 |
| Jul-18 | 2427 | 2410 | 17 | 2396 | 2429 | 2394 | 9,198 | 45,533 |
| Aug-18 | 2432 | 2414 | 18 | 2400 | 2435 | 2399 | 17,793 | 43,848 |
| Sep-18 | 2432 | 2421 | 11 | 2408 | 2441 | 2406 | 5,322 | 38,726 |
| Oct-18 | 2446 | 2425 | 21 | 2410 | 2447 | 2410 | 1,749 | 10,967 |
| Nov-18 | 2450 | 2423 | 27 | 2416 | 2451 | 2416 | 3648 | 17941 |
| Dec-18 | 2464 | 2442 | 22 | 2431 | 2465 | 2431 | 1,316 | 8,913 |
| Jan-19 | 2491 | 2466 | 25 | 2460 | 2494 | 2460 | 2142 | 14346 |
| Feb-19 | 2506 | 2482 | 24 | 2481 | 2506 | 2481 | 102 | 1,744 |
| Mar-19 | 2536 | 2505 | 31 | 2500 | 2538 | 2497 | 1143 | 21165 |
| Apr-19 | 2553 | 2505 | 48 | 211 | ||||
| May-19 | 2559 | 2536 | 23 | 2532 | 2564 | 2532 | 421 | 19,616 |
| Jul-19 | 2560 | 2539 | 21 | 2534 | 2562 | 2534 | 56 | 2,496 |
| Sep-19 | 2559 | 2538 | 21 | 1,046 | ||||
| Nov-19 | 2559 | 2538 | 21 | 85 | ||||
| Jan-20 | 2559 | 2538 | 21 | |||||
| Mar-20 | 2559 | 2538 | 21 | |||||
| May-20 | 2559 | 2538 | 21 | |||||
| Jul-20 | 2559 | 2538 | 21 | |||||
| Sep-20 | 2559 | 2538 | 21 | |||||
| Nov-20 | 2559 | 2538 | 21 | |||||
| Jan-21 | 2559 | 2538 | 21 | |||||
| Mar-21 | 2559 | 2538 | 21 | |||||
| May-21 | 2559 | 2538 | 21 | |||||
| TOTAL | 45,537 | 236,735 | ||||||
