KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 28 July 2020

    BMD CPO Futures Closing Prices
    28-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-20 2692 2784 (92) 2770 2770 2654 422 4,743
    Sep-20 2656 2748 (92) 2730 2732 2609 6,050 20,866
    Oct-20 2603 2672 (69) 2666 2666 2562 31,294 43,737
    Nov-20 2567 2613 (46) 2612 2612 2530 11,399 34,528
    Dec-20 2548 2577 (29) 2578 2578 2515 9,734 23,166
    Jan-21 2536 2556 (20) 2547 2549 2510 7,181 24,785
    Feb-21 2535 2547 (12) 2528 2537 2506 3,286 10,602
    Mar-21 2523 2542 (19) 2526 2530 2501 2,098 16,249
    Apr-21 2518 2529 (11) 2509 2521 2491 825 2,817
    May-21 2503 2514 (11) 2493 2510 2478 940 7,686
    Jun-21 2489 2500 (11) 2474 2488 2466 218 607
    Jul-21 2475 2478 (3) 2470 2475 2460 218 2,728
    Sep-21 2463 2467 (4) 2453 2463 2445 80 1,979
    Nov-21 2449 2453 (4) 3 919
    Jan-22 2449 2453 (4) 1
    Mar-22 2449 2453 (4)
    May-22 2449 2453 (4)
    Jul-22 2449 2453 (4)
    Sep-22 2449 2453 (4)
    Nov-22 2449 2453 (4)
    Jan-23 2449 2453 (4)
    Mar-23 2449 2453 (4)
    May-23 2449 2453 (4)
    Jul-23 2449 2453 (4)
    TOTAL 73,748 195,413

  • BMD CPO Closing Price – 27 July 2020

    BMD CPO Futures Closing Prices
    27-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-20 2784 2890 (106) 2866 2881 2784 497 5,137
    Sep-20 2748 2854 (106) 2830 2845 2745 3,561 21,095
    Oct-20 2672 2778 (106) 2764 2780 2669 27,254 47,361
    Nov-20 2613 2713 (100) 2693 2714 2611 11,999 32,623
    Dec-20 2577 2664 (87) 2654 2664 2575 5,871 22,644
    Jan-21 2556 2633 (77) 2611 2630 2553 5,920 24,803
    Feb-21 2547 2612 (65) 2602 2605 2542 3,039 10,166
    Mar-21 2542 2604 (62) 2589 2600 2538 2,165 15,635
    Apr-21 2529 2592 (63) 2579 2586 2526 1,327 2,618
    May-21 2514 2577 (63) 2573 2573 2509 1,498 7,691
    Jun-21 2500 2570 (70) 2521 2533 2495 258 580
    Jul-21 2478 2548 (70) 2536 2536 2485 648 2,557
    Sep-21 2467 2537 (70) 2519 2519 2471 62 1,945
    Nov-21 2453 2530 (77) 2453 2453 2453 10 917
    Jan-22 2453 2530 (77) 2505 2505 2505 2 1
    Mar-22 2453 2530 (77)
    May-22 2453 2530 (77)
    Jul-22 2453 2530 (77)
    Sep-22 2453 2530 (77)
    Nov-22 2453 2530 (77)
    Jan-23 2453 2530 (77)
    Mar-23 2453 2530 (77)
    May-23 2453 2530 (77)
    Jul-23 2453 2530 (77)
    TOTAL 64,111 195,773

     

  • BMD CPO Closing Price – 24 July 2020

    BMD CPO Futures Closing Prices
    24-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-20 2890 2799 91 2828 2900 2826 1,226 5,767
    Sep-20 2854 2759 95 2799 2865 2778 4,077 21,311
    Oct-20 2778 2708 70 2744 2790 2720 30,030 45,223
    Nov-20 2713 2665 48 2698 2722 2676 10,565 33,032
    Dec-20 2664 2633 31 2655 2675 2645 8,039 22,802
    Jan-21 2633 2611 22 2642 2647 2609 7,467 23,567
    Feb-21 2612 2603 9 2637 2638 2593 4,081 9,294
    Mar-21 2604 2598 6 2625 2625 2585 2,900 15,033
    Apr-21 2592 2585 7 2600 2617 2573 1,112 2,501
    May-21 2577 2572 5 2586 2592 2558 2,167 8,709
    Jun-21 2570 2565 5 2567 2567 2538 314 502
    Jul-21 2548 2543 5 2552 2552 2523 561 2,494
    Sep-21 2537 2532 5 2539 2539 2506 237 1,860
    Nov-21 2530 2525 5 2499 2499 2499 59 944
    Jan-22 2530 2525 5 1
    Mar-22 2530 2525 5
    May-22 2530 2525 5
    Jul-22 2530 2525 5
    Sep-22 2530 2525 5
    Nov-22 2530 2525 5
    Jan-23 2530 2525 5
    Mar-23 2530 2525 5
    May-23 2530 2525 5
    Jul-23 2530 2525 5
    TOTAL 72,835 193,040

  • BMD CPO Closing Price – 23 July 2020

    BMD CPO Futures Closing Prices
    23-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-20 2799 2745 54 2750 2800 2735 711 6,243
    Sep-20 2759 2702 57 2710 2761 2676 4,459 22,071
    Oct-20 2708 2656 52 2666 2710 2630 31,143 46,007
    Nov-20 2665 2621 44 2642 2667 2595 11,540 32,692
    Dec-20 2633 2595 38 2615 2635 2572 7,917 21,481
    Jan-21 2611 2580 31 2584 2613 2558 9,650 22,144
    Feb-21 2603 2572 31 2584 2604 2554 3,411 9,004
    Mar-21 2598 2568 30 2570 2598 2555 4,771 15,521
    Apr-21 2585 2564 21 2580 2586 2549 1,790 2,120
    May-21 2572 2559 13 2577 2577 2540 2,222 8,557
    Jun-21 2565 2552 13 2532 2541 2529 258 448
    Jul-21 2543 2533 10 2540 2550 2513 798 2,385
    Sep-21 2532 2531 1 2522 2532 2522 186 1,702
    Nov-21 2525 2528 (3) 2511 2511 2511 41 958
    Jan-22 2525 2528 (3) 1
    Mar-22 2525 2528 (3)
    May-22 2525 2528 (3)
    Jul-22 2525 2528 (3)
    Sep-22 2525 2528 (3)
    Nov-22 2525 2528 (3)
    Jan-23 2525 2528 (3)
    Mar-23 2525 2528 (3)
    May-23 2525 2528 (3)
    Jul-23 2525 2528 (3)
    TOTAL 78,897 191,334

  • BMD CPO Closing Price – 22 July 2020

    BMD CPO Futures Closing Prices
    22-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-20 2745 2733 12 2770 2789 2739 633 6,681
    Sep-20 2702 2681 21 2721 2751 2682 4,425 22,571
    Oct-20 2656 2641 15 2685 2712 2638 29,387 45,078
    Nov-20 2621 2611 10 2650 2678 2606 8,915 32,019
    Dec-20 2595 2589 6 2632 2654 2582 4,989 22,370
    Jan-21 2580 2574 6 2618 2636 2567 4,565 22,187
    Feb-21 2572 2567 5 2621 2628 2560 1,191 8,899
    Mar-21 2568 2566 2 2601 2623 2556 1,013 15,605
    Apr-21 2564 2565 (1) 2597 2619 2549 868 1,909
    May-21 2559 2559 Unch 2618 2618 2545 1,353 8,743
    Jun-21 2552 2552 Unch 2596 2596 2541 75 426
    Jul-21 2533 2533 Unch 2588 2588 2530 213 2,311
    Sep-21 2531 2531 Unch 2580 2580 2520 73 1,653
    Nov-21 2528 2528 Unch 2519 2519 2519 1 957
    Jan-22 2528 2528 Unch 1
    Mar-22 2528 2528 Unch
    May-22 2528 2528 Unch
    Jul-22 2528 2528 Unch
    Sep-22 2528 2528 Unch
    Nov-22 2528 2528 Unch
    Jan-23 2528 2528 Unch
    Mar-23 2528 2528 Unch
    May-23 2528 2528 Unch
    Jul-23 2528 2528 Unch
    TOTAL 57,701 191,410

  • BMD CPO Closing Price – 21 July 2020

    BMD CPO Futures Closing Prices
    21-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-20 2733 2754 (21) 2732 2756 2730 269 9,039
    Sep-20 2681 2708 (27) 2693 2720 2682 4,071 25,686
    Oct-20 2641 2661 (20) 2655 2675 2643 25,004 43,551
    Nov-20 2611 2629 (18) 2626 2640 2611 9,288 31,299
    Dec-20 2589 2608 (19) 2607 2620 2593 5,902 22,813
    Jan-21 2574 2598 (24) 2608 2608 2581 4,403 22,079
    Feb-21 2567 2593 (26) 2602 2602 2574 2,332 8,669
    Mar-21 2566 2591 (25) 2587 2602 2571 2,017 15,366
    Apr-21 2565 2591 (26) 2598 2598 2580 317 1,860
    May-21 2559 2589 (30) 2600 2600 2570 498 8,990
    Jun-21 2552 2582 (30) 2582 2582 2562 121 390
    Jul-21 2533 2563 (30) 2579 2579 2558 394 2,271
    Sep-21 2531 2561 (30) 2565 2565 2559 95 1,570
    Nov-21 2528 2558 (30) 2556 2556 2556 957
    Jan-22 2528 2558 (30) 1
    Mar-22 2528 2558 (30)
    May-22 2528 2558 (30)
    Jul-22 2528 2558 (30)
    Sep-22 2528 2558 (30)
    Nov-22 2528 2558 (30)
    Jan-23 2528 2558 (30)
    Mar-23 2528 2558 (30)
    May-23 2528 2558 (30)
    Jul-23 2528 2558 (30)
    TOTAL 54,711 194,541

  • BMD CPO Closing Price – 20 July 2020

    BMD CPO Futures Closing Prices
    20-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-20 2754 2699 55 2732 2756 2730 920 10,345
    Sep-20 2708 2650 58 2693 2720 2682 4,563 27,584
    Oct-20 2661 2614 47 2655 2675 2643 20,631 41,055
    Nov-20 2629 2590 39 2626 2640 2611 7,445 32,539
    Dec-20 2608 2575 33 2607 2620 2593 4,312 23,050
    Jan-21 2598 2566 32 2608 2608 2581 3,582 21,132
    Feb-21 2593 2560 33 2602 2602 2574 2,400 7,890
    Mar-21 2591 2558 33 2587 2602 2571 2,162 14,537
    Apr-21 2591 2558 33 2598 2598 2580 456 1,756
    May-21 2589 2559 30 2600 2600 2570 888 9,007
    Jun-21 2582 2552 30 2582 2582 2562 242 306
    Jul-21 2563 2552 11 2579 2579 2558 116 2,260
    Sep-21 2561 2553 8 2565 2565 2559 87 1,542
    Nov-21 2558 2550 8 2556 2556 2556 2 957
    Jan-22 2558 2550 8 1
    Mar-22 2558 2550 8
    May-22 2558 2550 8
    Jul-22 2558 2550 8
    Sep-22 2558 2550 8
    Nov-22 2558 2550 8
    Jan-23 2558 2550 8
    Mar-23 2558 2550 8
    May-23 2558 2550 8
    Jul-23 2558 2550 8
    TOTAL 47,806 193,961

  • BMD CPO Closing Price – 17 July 2020

    BMD CPO Futures Closing Prices
    17-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-20 2699 2605 94 2656 2702 2647 681 10,441
    Sep-20 2650 2554 96 2602 2659 2599 8,243 28,691
    Oct-20 2614 2520 94 2569 2625 2564 27,972 39,631
    Nov-20 2590 2500 90 2547 2600 2544 9,219 33,116
    Dec-20 2575 2489 86 2539 2588 2533 5,388 23,838
    Jan-21 2566 2490 76 2530 2582 2529 3,786 20,814
    Feb-21 2560 2493 67 2541 2579 2535 2,503 7,653
    Mar-21 2558 2495 63 2541 2578 2540 2,016 14,381
    Apr-21 2558 2498 60 2526 2578 2522 646 1,709
    May-21 2559 2499 60 2529 2578 2526 996 8,935
    Jun-21 2552 2492 60 2520 2568 2520 101 253
    Jul-21 2552 2492 60 2520 2561 2520 152 2,287
    Sep-21 2553 2493 60 2520 2558 2520 76 1,585
    Nov-21 2550 2490 60 957
    Jan-22 2550 2490 60 1
    Mar-22 2550 2490 60
    May-22 2550 2490 60
    Jul-22 2550 2490 60
    Sep-22 2550 2490 60
    Nov-22 2550 2490 60
    Jan-23 2550 2490 60
    Mar-23 2550 2490 60
    May-23 2550 2490 60
    Jul-23 2550 2490 60
    TOTAL 61,779 194,292

  • BMD CPO Closing Price – 16 July 2020

    BMD CPO Futures Closing Prices
    16-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-20 2605 2606 (1) 2632 2655 2604 1,268 11,068
    Sep-20 2554 2564 (10) 2592 2617 2551 9,505 32,131
    Oct-20 2520 2529 (9) 2560 2584 2517 23,440 36,629
    Nov-20 2500 2509 (9) 2539 2560 2498 8,332 32,457
    Dec-20 2489 2499 (10) 2526 2547 2488 6,141 24,431
    Jan-21 2490 2501 (11) 2525 2542 2489 4,708 20,199
    Feb-21 2493 2503 (10) 2524 2541 2490 2,922 7,247
    Mar-21 2495 2507 (12) 2523 2546 2493 1,098 14,561
    Apr-21 2498 2509 (11) 2520 2543 2495 293 1,702
    May-21 2499 2510 (11) 2542 2545 2497 559 8,974
    Jun-21 2492 2503 (11) 2526 2526 2492 105 220
    Jul-21 2492 2507 (15) 2529 2538 2485 409 2,172
    Sep-21 2493 2508 (15) 2512 2517 2512 28 1,580
    Nov-21 2490 2505 (15) 2505 2505 2505 13 957
    Jan-22 2490 2505 (15) 1
    Mar-22 2490 2505 (15)
    May-22 2490 2505 (15)
    Jul-22 2490 2505 (15)
    Sep-22 2490 2505 (15)
    Nov-22 2490 2505 (15)
    Jan-23 2490 2505 (15)
    Mar-23 2490 2505 (15)
    May-23 2490 2505 (15)
    Jul-23 2490 2505 (15)
    TOTAL 58,821 194,329

  • BMD CPO Closing Price – 15 July 2020

    aBMD CPO Futures Closing Prices
    15-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2540 2540 Unch 1,294
    Aug-20 2606 2539 67 2557 2609 2557 1,528 11,906
    Sep-20 2564 2502 62 2519 2567 2515 18,521 32,357
    Oct-20 2529 2475 54 2490 2532 2489 15,824 36,183
    Nov-20 2509 2465 44 2480 2512 2477 10,845 33,573
    Dec-20 2499 2463 36 2478 2506 2474 6,675 25,855
    Jan-21 2501 2465 36 2480 2506 2478 3,106 20,064
    Feb-21 2503 2464 39 2484 2505 2480 2,330 6,762
    Mar-21 2507 2468 39 2490 2510 2480 1,329 14,537
    Apr-21 2509 2470 39 2484 2509 2480 684 1,431
    May-21 2510 2464 46 2490 2510 2484 887 9,092
    Jun-21 2503 2465 38 2500 2503 2490 63 214
    Jul-21 2507 2469 38 2488 2495 2485 208 2,158
    Sep-21 2508 2470 38 2482 2491 2482 56 1,587
    Nov-21 2505 2467 38 2479 2486 2479 19 966
    Jan-22 2505 2467 38 1
    Mar-22 2505 2467 38
    May-22 2505 2467 38
    Jul-22 2505 2467 38
    Sep-22 2505 2467 38
    Nov-22 2505 2467 38
    Jan-23 2505 2467 38
    Mar-23 2505 2467 38
    May-23 2505 2467 38
    TOTAL 62,075 197,980