KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 30 June 2020

    BMD CPO Futures Closing Prices
    30-Jun-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2379 2428 (49) 2440 2440 2379 288 2,314
    Aug-20 2338 2387 (49) 2412 2412 2336 2,557 19,862
    Sep-20 2297 2341 (44) 2358 2367 2293 21,675 42,126
    Oct-20 2282 2319 (37) 2336 2349 2276 6,770 27,811
    Nov-20 2281 2318 (37) 2337 2349 2275 4,797 31,500
    Dec-20 2287 2321 (34) 2340 2352 2283 5,138 21,507
    Jan-21 2303 2336 (33) 2355 2361 2299 2,666 18,356
    Feb-21 2308 2341 (33) 2360 2366 2308 564 6,100
    Mar-21 2322 2345 (23) 2354 2371 2317 1,294 14,352
    Apr-21 2327 2347 (20) 2360 2370 2320 293 1,057
    May-21 2329 2349 (20) 2365 2365 2323 616 8,996
    Jun-21 2333 2353 (20) 21 89
    Jul-21 2334 2354 (20) 2356 2356 2348 388 2,002
    Sep-21 2349 2369 (20) 2375 2375 2364 670 1,152
    Nov-21 2351 2371 (20) 2369 2369 2364 294 674
    Jan-22 2351 2371 (20) 2371 2371 2371 2 1
    Mar-22 2351 2371 (20)
    May-22 2351 2371 (20)
    Jul-22 2351 2371 (20)
    Sep-22 2351 2371 (20)
    Nov-22 2351 2371 (20)
    Jan-23 2351 2371 (20)
    Mar-23 2351 2371 (20)
    May-23 2351 2371 (20)
    TOTAL 48,033 197,899

  • BMD CPO Closing Price – 29 June 2020

    BMD CPO Futures Closing Prices
    29-Jun-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2428 2473 (45) 2411 2430 2396 195 2,749
    Aug-20 2387 2427 (40) 2410 2411 2360 4,216 21,019
    Sep-20 2341 2368 (27) 2353 2358 2313 22,769 44,840
    Oct-20 2319 2342 (23) 2333 2334 2298 9,335 27,742
    Nov-20 2318 2338 (20) 2330 2332 2300 6,071 30,655
    Dec-20 2321 2339 (18) 2325 2336 2307 5,552 21,115
    Jan-21 2336 2356 (20) 2351 2351 2318 3,362 17,484
    Feb-21 2341 2364 (23) 2353 2356 2325 1,570 5,862
    Mar-21 2345 2369 (24) 2352 2362 2334 1,564 14,187
    Apr-21 2347 2373 (26) 2361 2361 2339 372 979
    May-21 2349 2372 (23) 2356 2359 2342 812 8,982
    Jun-21 2353 2376 (23) 2353 2353 2353 31 94
    Jul-21 2354 2377 (23) 2365 2366 2353 255 1,973
    Sep-21 2369 2392 (23) 2375 2377 2368 501 832
    Nov-21 2371 2394 (23) 2379 2384 2367 738 121
    Jan-22 2371 2394 (23) 1
    Mar-22 2371 2394 (23)
    May-22 2371 2394 (23)
    Jul-22 2371 2394 (23)
    Sep-22 2371 2394 (23)
    Nov-22 2371 2394 (23)
    Jan-23 2371 2394 (23)
    Mar-23 2371 2394 (23)
    May-23 2371 2394 (23)
    TOTAL 57,343 198,635

  • BMD CPO Closing Price – 26 June 2020

    BMD CPO Futures Closing Prices
    26-Jun-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2473 2512 (39) 2530 2530 2458 669 3,431
    Aug-20 2427 2459 (32) 2481 2489 2415 4,833 20,650
    Sep-20 2368 2395 (27) 2419 2430 2356 20,311 45,241
    Oct-20 2342 2362 (20) 2392 2398 2332 6,097 27,074
    Nov-20 2338 2358 (20) 2378 2389 2328 3,878 30,493
    Dec-20 2339 2360 (21) 2382 2392 2334 3,131 20,993
    Jan-21 2356 2373 (17) 2388 2400 2349 1,497 17,511
    Feb-21 2364 2381 (17) 2393 2396 2357 1,122 5,763
    Mar-21 2369 2384 (15) 2400 2401 2361 1,476 13,457
    Apr-21 2373 2389 (16) 2402 2408 2363 109 951
    May-21 2372 2389 (17) 2390 2401 2362 530 8,716
    Jun-21 2376 2393 (17) 94
    Jul-21 2377 2394 (17) 2374 2375 2374 4 1,973
    Sep-21 2392 2409 (17) 2389 2391 2389 15 822
    Nov-21 2394 2411 (17) 121
    Jan-22 2394 2411 (17) 1
    Mar-22 2394 2411 (17)
    May-22 2394 2411 (17)
    Jul-22 2394 2411 (17)
    Sep-22 2394 2411 (17)
    Nov-22 2394 2411 (17)
    Jan-23 2394 2411 (17)
    Mar-23 2394 2411 (17)
    May-23 2394 2411 (17)
    TOTAL 43,672 197,291

    (more…)

  • BMD CPO Closing Price – 25 June 2020

    BMD CPO Futures Closing Prices
    25-Jun-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2512 2542 (30) 2525 2530 2499 393 3,680
    Aug-20 2459 2485 (26) 2455 2472 2439 2,960 20,576
    Sep-20 2395 2436 (41) 2402 2412 2381 16,832 44,376
    Oct-20 2362 2410 (48) 2379 2388 2354 6,211 25,944
    Nov-20 2358 2405 (47) 2378 2382 2350 4,688 29,132
    Dec-20 2360 2406 (46) 2375 2385 2351 2,716 21,010
    Jan-21 2373 2413 (40) 2390 2390 2358 1,057 17,382
    Feb-21 2381 2418 (37) 2390 2397 2364 407 5,830
    Mar-21 2384 2420 (36) 2394 2401 2368 827 13,336
    Apr-21 2389 2419 (30) 2392 2396 2366 263 888
    May-21 2389 2420 (31) 2400 2400 2368 275 8,712
    Jun-21 2393 2424 (31) 1 94
    Jul-21 2394 2425 (31) 2370 2370 2370 6 1,972
    Sep-21 2409 2440 (31) 2406 2408 2405 31 802
    Nov-21 2411 2442 (31) 2405 2407 2405 12 124
    Jan-22 2411 2442 (31) 1
    Mar-22 2411 2442 (31)
    May-22 2411 2442 (31)
    Jul-22 2411 2442 (31)
    Sep-22 2411 2442 (31)
    Nov-22 2411 2442 (31)
    Jan-23 2411 2442 (31)
    Mar-23 2411 2442 (31)
    May-23 2411 2442 (31)
    TOTAL 36,679 193,859

  • BMD CPO Closing Price – 24 June 2020

    BMD CPO Futures Closing Prices
    24-Jun-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2542 2542 Unch 2530 2551 2530 192 3,838
    Aug-20 2485 2507 (22) 2494 2513 2480 2,947 22,339
    Sep-20 2436 2466 (30) 2450 2472 2435 17,211 45,131
    Oct-20 2410 2446 (36) 2433 2450 2410 4,833 25,187
    Nov-20 2405 2440 (35) 2426 2445 2403 2,877 29,075
    Dec-20 2406 2441 (35) 2426 2446 2405 2,256 20,703
    Jan-21 2413 2449 (36) 2435 2448 2413 880 17,252
    Feb-21 2418 2450 (32) 2438 2450 2418 811 5,643
    Mar-21 2420 2451 (31) 2439 2451 2422 658 13,290
    Apr-21 2419 2450 (31) 2435 2443 2419 334 775
    May-21 2420 2452 (32) 2438 2445 2417 497 8,841
    Jun-21 2424 2456 (32) 2422 2424 2422 44 62
    Jul-21 2425 2458 (33) 2430 2430 2430 16 1,961
    Sep-21 2440 2487 (47) 2440 2440 2440 21 782
    Nov-21 2442 2489 (47) 2436 2441 2432 94 86
    Jan-22 2442 2489 (47) 1
    Mar-22 2442 2489 (47)
    May-22 2442 2489 (47)
    Jul-22 2442 2489 (47)
    Sep-22 2442 2489 (47)
    Nov-22 2442 2489 (47)
    Jan-23 2442 2489 (47)
    Mar-23 2442 2489 (47)
    May-23 2442 2489 (47)
    TOTAL 33,671 194,966

  • BMD CPO Closing Price – 23 June 2020

    BMD CPO Futures Closing Prices
    23-Jun-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2542 2520 22 2535 2545 2518 508 4,230
    Aug-20 2507 2476 31 2476 2509 2455 3,544 22,321
    Sep-20 2466 2445 21 2445 2468 2420 20,551 44,527
    Oct-20 2446 2430 16 2429 2448 2407 6,314 25,080
    Nov-20 2440 2428 12 2427 2444 2406 4,488 28,348
    Dec-20 2441 2431 10 2432 2445 2409 2,154 20,949
    Jan-21 2449 2440 9 2436 2450 2419 1,460 17,021
    Feb-21 2450 2442 8 2450 2450 2426 1,035 5,646
    Mar-21 2451 2445 6 2453 2453 2429 971 13,350
    Apr-21 2450 2444 6 2442 2447 2428 233 738
    May-21 2452 2446 6 2446 2450 2431 251 8,966
    Jun-21 2456 2450 6 2437 2445 2437 19 60
    Jul-21 2458 2452 6 2442 2442 2442 24 1,960
    Sep-21 2487 2481 6 2469 2472 2469 68 733
    Nov-21 2489 2483 6 17 84
    Jan-22 2489 2483 6 1
    Mar-22 2489 2483 6
    May-22 2489 2483 6
    Jul-22 2489 2483 6
    Sep-22 2489 2483 6
    Nov-22 2489 2483 6
    Jan-23 2489 2483 6
    Mar-23 2489 2483 6
    May-23 2489 2483 6
    TOTAL 41,637 194,014

  • BMD CPO Closing Price – 22 June 2020

    BMD CPO Futures Closing Prices
    22-Jun-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2520 2538 (18) 2508 2540 2505 379 4,531
    Aug-20 2476 2502 (26) 2490 2504 2458 3,957 23,802
    Sep-20 2445 2472 (27) 2457 2475 2430 16,925 44,204
    Oct-20 2430 2452 (22) 2452 2457 2417 3,812 25,890
    Nov-20 2428 2447 (19) 2433 2452 2414 4,267 29,409
    Dec-20 2431 2445 (14) 2432 2453 2416 2,458 21,287
    Jan-21 2440 2454 (14) 2440 2462 2426 1,966 16,942
    Feb-21 2442 2455 (13) 2445 2465 2429 662 5,515
    Mar-21 2445 2457 (12) 2443 2467 2432 1,370 12,979
    Apr-21 2444 2454 (10) 2449 2465 2428 266 815
    May-21 2446 2457 (11) 2439 2464 2426 1,601 9,253
    Jun-21 2450 2461 (11) 2446 2453 2446 66 20
    Jul-21 2452 2467 (15) 2450 2458 2450 306 1,752
    Sep-21 2481 2496 (15) 2471 2477 2471 62 701
    Nov-21 2483 2498 (15) 66 52
    Jan-22 2483 2498 (15) 1
    Mar-22 2483 2498 (15)
    May-22 2483 2498 (15)
    Jul-22 2483 2498 (15)
    Sep-22 2483 2498 (15)
    Nov-22 2483 2498 (15)
    Jan-23 2483 2498 (15)
    Mar-23 2483 2498 (15)
    May-23 2483 2498 (15)
    TOTAL 38,163 197,153

  • BMD CPO Closing Price – 19 June 2020

    BMD CPO Futures Closing Prices
    19-Jun-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2538 2454 84 2490 2538 2488 899 4,915
    Aug-20 2502 2400 102 2429 2504 2426 5,075 24,322
    Sep-20 2472 2367 105 2395 2475 2391 19,149 41,818
    Oct-20 2452 2351 101 2374 2454 2374 5,516 25,267
    Nov-20 2447 2352 95 2375 2449 2371 4,755 29,354
    Dec-20 2445 2350 95 2372 2448 2372 3,363 20,981
    Jan-21 2454 2364 90 2390 2455 2390 2,893 16,780
    Feb-21 2455 2370 85 2410 2459 2410 696 5,570
    Mar-21 2457 2381 76 2400 2460 2400 1,125 12,777
    Apr-21 2454 2385 69 2399 2459 2399 160 773
    May-21 2457 2380 77 2386 2461 2386 270 9,140
    Jun-21 2461 2384 77 2450 2450 2450 13 18
    Jul-21 2467 2390 77 8 1,752
    Sep-21 2496 2419 77 11 700
    Nov-21 2498 2421 77 52
    Jan-22 2498 2421 77 1
    Mar-22 2498 2421 77
    May-22 2498 2421 77
    Jul-22 2498 2421 77
    Sep-22 2498 2421 77
    Nov-22 2498 2421 77
    Jan-23 2498 2421 77
    Mar-23 2498 2421 77
    May-23 2498 2421 77
    TOTAL 43,933 194,220

  • BMD CPO Closing Price – 18 June 2020

    BMD CPO Futures Closing Prices
    18-Jun-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2454 2447 7 2440 2455 2428 500 5,060
    Aug-20 2400 2394 6 2396 2400 2377 5,770 25,223
    Sep-20 2367 2361 6 2358 2371 2351 14,959 42,352
    Oct-20 2351 2340 11 2343 2357 2338 5,368 24,232
    Nov-20 2352 2338 14 2344 2354 2334 5,121 28,214
    Dec-20 2350 2342 8 2349 2357 2338 3,186 21,223
    Jan-21 2364 2362 2 2361 2370 2352 2,933 16,839
    Feb-21 2370 2373 (3) 2370 2376 2364 1,494 5,396
    Mar-21 2381 2376 5 2375 2384 2365 1,612 12,156
    Apr-21 2385 2380 5 2375 2382 2368 102 776
    May-21 2380 2379 1 2378 2382 2365 736 8,900
    Jun-21 2384 2379 5 2384 2385 2384 24
    Jul-21 2390 2379 11 2390 2390 2390 62 1,749
    Sep-21 2419 2408 11 700
    Nov-21 2421 2410 11 52
    Jan-22 2421 2410 11 1
    Mar-22 2421 2410 11
    May-22 2421 2410 11
    Jul-22 2421 2410 11
    Sep-22 2421 2410 11
    Nov-22 2421 2410 11
    Jan-23 2421 2410 11
    Mar-23 2421 2410 11
    May-23 2421 2410 11
    TOTAL 41,867 192,873

     

  • BMD CPO Closing Price – 17 June 2020

    BMD CPO Futures Closing Prices
    17-Jun-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2447 2455 (8) 2440 2469 2430 782 5,578
    Aug-20 2394 2392 2 2384 2418 2372 6,009 27,183
    Sep-20 2361 2356 5 2347 2384 2337 21,975 40,863
    Oct-20 2340 2336 4 2330 2364 2320 7,129 23,676
    Nov-20 2338 2333 5 2323 2358 2317 5,012 26,895
    Dec-20 2342 2339 3 2332 2362 2325 2,700 21,308
    Jan-21 2362 2359 3 2350 2380 2345 1,565 16,779
    Feb-21 2373 2374 (1) 2369 2391 2360 1,234 5,451
    Mar-21 2376 2390 (14) 2382 2396 2364 2,279 11,541
    Apr-21 2380 2395 (15) 2384 2394 2366 107 771
    May-21 2379 2398 (19) 2386 2396 2372 429 8,772
    Jun-21 2379 2398 (19)
    Jul-21 2379 2398 (19) 1 1,749
    Sep-21 2408 2427 (19) 1 700
    Nov-21 2410 2429 (19) 52
    Jan-22 2410 2429 (19) 1
    Mar-22 2410 2429 (19)
    May-22 2410 2429 (19)
    Jul-22 2410 2429 (19)
    Sep-22 2410 2429 (19)
    Nov-22 2410 2429 (19)
    Jan-23 2410 2429 (19)
    Mar-23 2410 2429 (19)
    May-23 2410 2429 (19)
    TOTAL 49,223 191,319