BMD CPO Futures Closing Prices | ||||||||
19-Dec-18 | ||||||||
Month | Settle | Prev | Change | Open | High | Low | Volume | OP |
Jan-19 | 2139 | 2062 | 77 | 2066 | 2140 | 2060 | 1,407 | 9,528 |
Feb-19 | 2176 | 2117 | 59 | 2117 | 2177 | 2109 | 9,683 | 37,226 |
Mar-19 | 2198 | 2155 | 43 | 2150 | 2200 | 2145 | 25,600 | 52,236 |
Apr-19 | 2229 | 2197 | 32 | 2198 | 2233 | 2188 | 10,518 | 44,454 |
May-19 | 2240 | 2222 | 18 | 2220 | 2246 | 2211 | 6,610 | 31,407 |
Jun-19 | 2238 | 2223 | 15 | 2217 | 2246 | 2213 | 1,140 | 17,164 |
Jul-19 | 2241 | 2225 | 16 | 2217 | 2246 | 2215 | 2,261 | 15,946 |
Aug-19 | 2239 | 2223 | 16 | 2230 | 2242 | 2219 | 693 | 2,812 |
Sep-19 | 2235 | 2219 | 16 | 2211 | 2243 | 2209 | 2,237 | 9,646 |
Oct-19 | 2242 | 2226 | 16 | 2230 | 2243 | 2222 | 402 | 903 |
Nov-19 | 2233 | 2223 | 10 | 2217 | 2243 | 2216 | 2,121 | 14,034 |
Dec-19 | 2249 | 2239 | 10 | 2239 | 2254 | 2235 | 176 | |
Jan-20 | 2263 | 2254 | 9 | 2245 | 2265 | 2244 | 271 | 3,826 |
Mar-20 | 2277 | 2265 | 12 | 2260 | 2282 | 2260 | 415 | 5,268 |
May-20 | 2286 | 2274 | 12 | 2271 | 2275 | 2263 | 46 | 253 |
Jul-20 | 2286 | 2274 | 12 | |||||
Sep-20 | 2286 | 2274 | 12 | |||||
Nov-20 | 2286 | 2274 | 12 | |||||
Jan-21 | 2286 | 2274 | 12 | |||||
Mar-21 | 2286 | 2274 | 12 | |||||
May-21 | 2286 | 2274 | 12 | |||||
Jul-21 | 2286 | 2274 | 12 | |||||
Sep-21 | 2286 | 2274 | 12 | |||||
Nov-21 | 2286 | 2274 | 12 | |||||
TOTAL | 63,580 | 244,703 |