KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 14 July 2020

    BMD CPO Futures Closing Prices
    14-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2540 2483 57 2475 2520 2475 27 1,285
    Aug-20 2539 2472 67 2460 2540 2455 755 12,229
    Sep-20 2502 2429 73 2430 2504 2410 22,374 33,095
    Oct-20 2475 2402 73 2407 2478 2386 14,314 37,785
    Nov-20 2465 2392 73 2399 2466 2381 8,181 34,046
    Dec-20 2463 2395 68 2390 2465 2384 4,588 26,096
    Jan-21 2465 2401 64 2394 2468 2390 2,977 20,078
    Feb-21 2464 2407 57 2414 2468 2411 1,764 6,618
    Mar-21 2468 2411 57 2404 2471 2404 1,191 14,477
    Apr-21 2470 2413 57 2406 2470 2406 381 1,418
    May-21 2464 2414 50 2413 2467 2412 704 9,097
    Jun-21 2465 2415 50 2443 2457 2443 173 146
    Jul-21 2469 2419 50 2410 2460 2410 586 2,080
    Sep-21 2470 2425 45 99 1,586
    Nov-21 2467 2431 36 2467 2467 2467 303 861
    Jan-22 2467 2431 36 1
    Mar-22 2467 2431 36
    May-22 2467 2431 36
    Jul-22 2467 2431 36
    Sep-22 2467 2431 36
    Nov-22 2467 2431 36
    Jan-23 2467 2431 36
    Mar-23 2467 2431 36
    May-23 2467 2431 36
    TOTAL 58,417 200,898

  • BMD CPO Closing Price – 13 July 2020

    BMD CPO Futures Closing Prices
    13-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2483 2467 16 1,351
    Aug-20 2472 2456 16 2439 2492 2430 1,487 12,275
    Sep-20 2429 2412 17 2392 2447 2383 19,778 35,019
    Oct-20 2402 2384 18 2361 2415 2358 8,262 36,717
    Nov-20 2392 2377 15 2367 2404 2353 4,307 33,625
    Dec-20 2395 2383 12 2372 2405 2360 2,577 26,411
    Jan-21 2401 2391 10 2378 2408 2371 2,657 20,131
    Feb-21 2407 2399 8 2379 2410 2379 996 6,770
    Mar-21 2411 2404 7 2386 2414 2386 580 14,339
    Apr-21 2413 2406 7 2390 2417 2387 142 1,379
    May-21 2414 2410 4 2390 2418 2390 81 9,075
    Jun-21 2415 2411 4 2403 2409 2403 51 135
    Jul-21 2419 2415 4 2418 2418 2410 77 2,093
    Sep-21 2425 2421 4 4 1,585
    Nov-21 2431 2427 4 2425 2427 2425 21 841
    Jan-22 2431 2427 4 1
    Mar-22 2431 2427 4
    May-22 2431 2427 4
    Jul-22 2431 2427 4
    Sep-22 2431 2427 4
    Nov-22 2431 2427 4
    Jan-23 2431 2427 4
    Mar-23 2431 2427 4
    May-23 2431 2427 4
    TOTAL 41,020 201,747

  • BMD CPO Closing Price – 10 July 2020

    BMD CPO Futures Closing Prices
    10-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2467 2455 12 2413 2480 2413 67 1,566
    Aug-20 2456 2444 12 2418 2475 2400 2,167 12,343
    Sep-20 2412 2403 9 2379 2435 2362 23,594 34,617
    Oct-20 2384 2378 6 2352 2408 2344 11,705 36,604
    Nov-20 2377 2375 2 2350 2398 2342 7,014 32,871
    Dec-20 2383 2381 2 2358 2401 2349 3,659 26,201
    Jan-21 2391 2392 (1) 2364 2407 2359 2,854 19,720
    Feb-21 2399 2399 Unch 2375 2412 2370 525 6,748
    Mar-21 2404 2406 (2) 2375 2415 2373 857 14,185
    Apr-21 2406 2406 Unch 2387 2413 2373 101 1,351
    May-21 2410 2406 4 2390 2410 2381 50 9,072
    Jun-21 2411 2408 3 2400 2400 2400 12 133
    Jul-21 2415 2412 3 18 2,093
    Sep-21 2421 2418 3 2405 2405 2405 25 1,586
    Nov-21 2427 2424 3 9 846
    Jan-22 2427 2424 3 1
    Mar-22 2427 2424 3
    May-22 2427 2424 3
    Jul-22 2427 2424 3
    Sep-22 2427 2424 3
    Nov-22 2427 2424 3
    Jan-23 2427 2424 3
    Mar-23 2427 2424 3
    May-23 2427 2424 3
    TOTAL 52,657 199,937

  • BMD CPO Closing Price – 09 July 2020

    BMD CPO Futures Closing Prices
    09-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2455 2474 (19) 2465 2478 2455 178 1,595
    Aug-20 2444 2438 6 2441 2467 2433 1,452 12,659
    Sep-20 2403 2407 (4) 2402 2433 2399 20,328 35,008
    Oct-20 2378 2388 (10) 2386 2408 2376 8,624 34,513
    Nov-20 2375 2388 (13) 2386 2402 2372 6,243 32,831
    Dec-20 2381 2393 (12) 2391 2404 2379 4,694 25,246
    Jan-21 2392 2404 (12) 2407 2409 2388 2,211 19,299
    Feb-21 2399 2412 (13) 2410 2415 2395 648 6,685
    Mar-21 2406 2421 (15) 2420 2421 2401 463 14,171
    Apr-21 2406 2424 (18) 2422 2426 2400 152 1,319
    May-21 2406 2426 (20) 2425 2425 2400 79 9,048
    Jun-21 2408 2426 (18) 2408 2408 2408 14 129
    Jul-21 2412 2430 (18) 2415 2415 2413 25 2,081
    Sep-21 2418 2436 (18) 2422 2422 2422 11 1,587
    Nov-21 2424 2442 (18) 2427 2429 2427 28 827
    Jan-22 2424 2442 (18) 1
    Mar-22 2424 2442 (18)
    May-22 2424 2442 (18)
    Jul-22 2424 2442 (18)
    Sep-22 2424 2442 (18)
    Nov-22 2424 2442 (18)
    Jan-23 2424 2442 (18)
    Mar-23 2424 2442 (18)
    May-23 2424 2442 (18)
    TOTAL 45,150 196,999

     

  • BMD CPO Closing Price – 08 July 2020

    BMD CPO Futures Closing Prices
    08-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2474 2423 51 2436 2470 2436 81 1,691
    Aug-20 2438 2387 51 2418 2441 2407 2,042 14,904
    Sep-20 2407 2359 48 2390 2409 2381 19,307 36,476
    Oct-20 2388 2349 39 2382 2391 2371 6,801 32,573
    Nov-20 2388 2352 36 2381 2390 2373 5,020 32,847
    Dec-20 2393 2360 33 2390 2394 2380 3,428 24,763
    Jan-21 2404 2370 34 2395 2406 2393 2,654 19,158
    Feb-21 2412 2379 33 2405 2414 2401 1,120 6,409
    Mar-21 2421 2391 30 2418 2423 2410 757 14,238
    Apr-21 2424 2394 30 2400 2426 2400 73 1,293
    May-21 2426 2396 30 2415 2427 2415 117 9,058
    Jun-21 2426 2396 30 129
    Jul-21 2430 2400 30 2,081
    Sep-21 2436 2406 30 1,587
    Nov-21 2442 2412 30 827
    Jan-22 2442 2412 30 1
    Mar-22 2442 2412 30
    May-22 2442 2412 30
    Jul-22 2442 2412 30
    Sep-22 2442 2412 30
    Nov-22 2442 2412 30
    Jan-23 2442 2412 30
    Mar-23 2442 2412 30
    May-23 2442 2412 30
    TOTAL 41,400 198,035

  • BMD CPO Closing Price – 07 July 2020

    BMD CPO Futures Closing Prices
    07-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2423 2445 (22) 2420 2427 2410 41 1,720
    Aug-20 2387 2414 (27) 2414 2425 2379 1,569 15,244
    Sep-20 2359 2391 (32) 2390 2404 2351 16,716 36,255
    Oct-20 2349 2380 (31) 2378 2391 2341 5,653 31,845
    Nov-20 2352 2382 (30) 2380 2391 2345 4,916 32,808
    Dec-20 2360 2388 (28) 2385 2396 2353 3,337 24,562
    Jan-21 2370 2398 (28) 2398 2403 2367 1,365 19,012
    Feb-21 2379 2407 (28) 2407 2411 2378 359 6,344
    Mar-21 2391 2414 (23) 2417 2421 2383 583 14,398
    Apr-21 2394 2416 (22) 2419 2422 2386 255 1,296
    May-21 2396 2420 (24) 2420 2423 2388 144 9,097
    Jun-21 2396 2420 (24) 2388 2395 2388 9 125
    Jul-21 2400 2424 (24) 2398 2400 2398 8 2,077
    Sep-21 2406 2430 (24) 1,587
    Nov-21 2412 2432 (20) 2410 2412 2410 8 821
    Jan-22 2412 2432 (20) 1
    Mar-22 2412 2432 (20)
    May-22 2412 2432 (20)
    Jul-22 2412 2432 (20)
    Sep-22 2412 2432 (20)
    Nov-22 2412 2432 (20)
    Jan-23 2412 2432 (20)
    Mar-23 2412 2432 (20)
    May-23 2412 2432 (20)
    TOTAL 34,963 197,192

  • BMD CPO Closing Price – 06 July 2020

    BMD CPO Futures Closing Prices
    06-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2445 2421 24 2435 2458 2433 150 1,657
    Aug-20 2414 2390 24 2417 2443 2404 2,412 16,234
    Sep-20 2391 2358 33 2394 2420 2377 18,297 36,358
    Oct-20 2380 2348 32 2383 2408 2366 5,490 30,713
    Nov-20 2382 2350 32 2380 2409 2365 5,970 31,530
    Dec-20 2388 2357 31 2390 2413 2376 3,357 24,139
    Jan-21 2398 2372 26 2400 2423 2396 1,909 19,034
    Feb-21 2407 2386 21 2416 2433 2404 951 6,355
    Mar-21 2414 2397 17 2418 2443 2413 1,350 14,454
    Apr-21 2416 2394 22 2400 2445 2400 653 1,166
    May-21 2420 2400 20 2421 2446 2414 590 9,234
    Jun-21 2420 2400 20 2438 2448 2416 57 122
    Jul-21 2424 2404 20 2,077
    Sep-21 2430 2410 20 1,587
    Nov-21 2432 2412 20 821
    Jan-22 2432 2412 20 1
    Mar-22 2432 2412 20
    May-22 2432 2412 20
    Jul-22 2432 2412 20
    Sep-22 2432 2412 20
    Nov-22 2432 2412 20
    Jan-23 2432 2412 20
    Mar-23 2432 2412 20
    May-23 2432 2412 20
    TOTAL 41,186 195,482

  • BMD CPO Closing Price – 03 July 2020

    BMD CPO Futures Closing Prices
    03-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2421 2423 (2) 2441 2441 2405 168 1,735
    Aug-20 2390 2392 (2) 2390 2423 2366 1,719 17,269
    Sep-20 2358 2362 (4) 2357 2394 2335 19,534 38,192
    Oct-20 2348 2349 (1) 2345 2379 2325 7,680 29,788
    Nov-20 2350 2350 Unch 2347 2380 2332 6,711 32,019
    Dec-20 2357 2357 Unch 2356 2386 2341 4,485 24,725
    Jan-21 2372 2370 2 2369 2396 2357 2,787 18,703
    Feb-21 2386 2382 4 2380 2399 2373 629 6,368
    Mar-21 2397 2391 6 2387 2410 2378 886 14,363
    Apr-21 2394 2390 4 2394 2410 2381 507 1,073
    May-21 2400 2392 8 2391 2410 2381 185 9,249
    Jun-21 2400 2388 12 2412 2412 2400 19 123
    Jul-21 2404 2392 12 2399 2400 2398 14 2,079
    Sep-21 2410 2400 10 2403 2403 2401 8 1,587
    Nov-21 2412 2402 10 821
    Jan-22 2412 2402 10 1
    Mar-22 2412 2402 10
    May-22 2412 2402 10
    Jul-22 2412 2402 10
    Sep-22 2412 2402 10
    Nov-22 2412 2402 10
    Jan-23 2412 2402 10
    Mar-23 2412 2402 10
    May-23 2412 2402 10
    TOTAL 45,332 198,095

  • BMD CPO Closing Price – 02 July 2020

    BMD CPO Futures Closing Prices
    02-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2423 2395 28 2410 2424 2410 283 1,892
    Aug-20 2392 2362 30 2375 2399 2370 1,827 17,384
    Sep-20 2362 2327 35 2340 2368 2332 16,273 39,478
    Oct-20 2349 2311 38 2325 2351 2319 4,444 29,322
    Nov-20 2350 2312 38 2328 2352 2321 5,088 31,020
    Dec-20 2357 2320 37 2332 2360 2332 2,708 23,590
    Jan-21 2370 2337 33 2351 2373 2349 1,438 18,762
    Feb-21 2382 2346 36 2368 2385 2364 436 6,328
    Mar-21 2391 2361 30 2375 2392 2374 446 14,370
    Apr-21 2390 2362 28 2368 2392 2368 195 1,023
    May-21 2392 2364 28 2381 2395 2381 163 9,233
    Jun-21 2388 2368 20 2388 2388 2388 3 123
    Jul-21 2392 2369 23 2385 2395 2385 12 2,079
    Sep-21 2400 2380 20 2400 2400 2397 10 1,587
    Nov-21 2402 2382 20 2405 2405 2405 15 816
    Jan-22 2402 2382 20 1
    Mar-22 2402 2382 20
    May-22 2402 2382 20
    Jul-22 2402 2382 20
    Sep-22 2402 2382 20
    Nov-22 2402 2382 20
    Jan-23 2402 2382 20
    Mar-23 2402 2382 20
    May-23 2402 2382 20
    TOTAL 33,341 197,008

  • BMD CPO Closing Price – 01 July 2020

    BMD CPO Futures Closing Prices
    01-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2395 2379 16 2400 2415 2390 225 2,069
    Aug-20 2362 2338 24 2361 2389 2353 2,725 18,311
    Sep-20 2327 2297 30 2322 2352 2308 21,201 39,504
    Oct-20 2311 2282 29 2277 2336 2277 7,130 28,158
    Nov-20 2312 2281 31 2302 2335 2294 4,676 31,312
    Dec-20 2320 2287 33 2300 2341 2300 3,673 23,254
    Jan-21 2337 2303 34 2329 2354 2324 2,137 18,620
    Feb-21 2346 2308 38 2337 2358 2335 843 6,119
    Mar-21 2361 2322 39 2346 2370 2340 1,050 14,318
    Apr-21 2362 2327 35 2353 2375 2342 245 1,034
    May-21 2364 2329 35 2346 2377 2343 492 9,082
    Jun-21 2368 2333 35 2357 2377 2357 41 106
    Jul-21 2369 2334 35 2354 2375 2354 71 2,083
    Sep-21 2380 2349 31 2361 2380 2360 118 1,502
    Nov-21 2382 2351 31 2369 2369 2364 294 816
    Jan-22 2382 2351 31 2371 2371 2371 2 1
    Mar-22 2382 2351 31
    May-22 2382 2351 31
    Jul-22 2382 2351 31
    Sep-22 2382 2351 31
    Nov-22 2382 2351 31
    Jan-23 2382 2351 31
    Mar-23 2382 2351 31
    May-23 2382 2351 31
    TOTAL 44,923 196,289