KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 16 June 2020

    BMD CPO Futures Closing Prices
    16-Jun-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-20 2455 2392 63 2451 2460 2406 1,647 6,053
    Aug-20 2392 2329 63 2377 2405 2356 11,822 30,011
    Sep-20 2356 2293 63 2340 2364 2327 23,862 40,191
    Oct-20 2336 2279 57 2325 2343 2312 9,424 22,252
    Nov-20 2333 2276 57 2325 2340 2314 7,092 26,215
    Dec-20 2339 2284 55 2305 2346 2305 4,100 20,875
    Jan-21 2359 2308 51 2356 2367 2344 1,827 16,723
    Feb-21 2374 2323 51 2366 2385 2366 700 5,214
    Mar-21 2390 2339 51 2376 2393 2374 827 11,720
    Apr-21 2395 2344 51 2353 2393 2353 47 771
    May-21 2398 2347 51 2384 2400 2380 154 8,722
    Jun-21 2398 2347 51
    Jul-21 2398 2347 51 30 1,747
    Sep-21 2427 2376 51 2420 2430 2420 46 697
    Nov-21 2429 2378 51 52
    Jan-22 2429 2378 51 1
    Mar-22 2429 2378 51
    May-22 2429 2378 51
    Jul-22 2429 2378 51
    Sep-22 2429 2378 51
    Nov-22 2429 2378 51
    Jan-23 2429 2378 51
    Mar-23 2429 2378 51
    May-23 2429 2378 51
    TOTAL 61,578 191,244

  • BMD CPO Closing Price – 15 June 2020

    BMD CPO Futures Closing Prices
    15-Jun-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-20 2422 2433 (11) 2420 2422 2420 457 2,272
    Jul-20 2392 2430 (38) 2433 2440 2350 1,928 6,923
    Aug-20 2329 2371 (42) 2370 2384 2294 22,788 32,342
    Sep-20 2293 2338 (45) 2341 2349 2260 15,820 39,109
    Oct-20 2279 2328 (49) 2328 2335 2248 8,423 21,473
    Nov-20 2276 2328 (52) 2327 2334 2251 6,101 25,393
    Dec-20 2284 2336 (52) 2337 2343 2261 4,145 20,260
    Jan-21 2308 2356 (48) 2359 2359 2283 2,705 16,504
    Feb-21 2323 2371 (48) 2357 2357 2301 558 5,287
    Mar-21 2339 2380 (41) 2376 2376 2310 961 11,544
    Apr-21 2344 2384 (40) 2385 2385 2315 98 779
    May-21 2347 2387 (40) 2383 2383 2320 242 8,677
    Jul-21 2347 2387 (40) 11 1,742
    Sep-21 2376 2416 (40) 2356 2356 2356 8 693
    Nov-21 2378 2418 (40) 52
    Jan-22 2378 2418 (40) 1
    Mar-22 2378 2418 (40)
    May-22 2378 2418 (40)
    Jul-22 2378 2418 (40)
    Sep-22 2378 2418 (40)
    Nov-22 2378 2418 (40)
    Jan-23 2378 2418 (40)
    Mar-23 2378 2418 (40)
    May-23 2378 2418 (40)
    TOTAL 64,245 193,051

  • BMD CPO Closing Price – 12 June 2020

    BMD CPO Futures Closing Prices
    12-Jun-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-20 2433 2403 30 2430 2430 2430 5 3,188
    Jul-20 2430 2400 30 2358 2461 2352 2,528 7,069
    Aug-20 2371 2366 5 2327 2400 2316 22,873 33,980
    Sep-20 2338 2349 (11) 2318 2368 2300 15,892 38,714
    Oct-20 2328 2344 (16) 2303 2352 2297 8,430 20,688
    Nov-20 2328 2347 (19) 2309 2351 2301 5,731 25,536
    Dec-20 2336 2355 (19) 2316 2356 2310 3,923 19,801
    Jan-21 2356 2373 (17) 2340 2374 2328 2,372 16,166
    Feb-21 2371 2388 (17) 2350 2387 2350 319 5,240
    Mar-21 2380 2397 (17) 2376 2397 2357 324 11,583
    Apr-21 2384 2401 (17) 2386 2400 2358 53 795
    May-21 2387 2404 (17) 2371 2397 2365 213 8,734
    Jul-21 2387 2404 (17) 2 1,743
    Sep-21 2416 2433 (17) 3 693
    Nov-21 2418 2435 (17) 52
    Jan-22 2418 2435 (17) 1
    Mar-22 2418 2435 (17)
    May-22 2418 2435 (17)
    Jul-22 2418 2435 (17)
    Sep-22 2418 2435 (17)
    Nov-22 2418 2435 (17)
    Jan-23 2418 2435 (17)
    Mar-23 2418 2435 (17)
    May-23 2418 2435 (17)
    TOTAL 62,668 193,983

  • BMD CPO Closing Price – 11 June 2020

    BMD CPO Futures Closing Prices
    11-Jun-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-20 2403 2380 23 2425 2425 2425 10 3,281
    Jul-20 2400 2377 23 2396 2410 2370 991 7,510
    Aug-20 2366 2349 17 2361 2381 2332 21,849 36,290
    Sep-20 2349 2335 14 2347 2366 2318 8,555 37,578
    Oct-20 2344 2334 10 2345 2360 2316 4,948 21,058
    Nov-20 2347 2339 8 2350 2362 2321 4,474 25,384
    Dec-20 2355 2347 8 2359 2369 2331 3,092 19,707
    Jan-21 2373 2365 8 2384 2390 2350 2,286 16,099
    Feb-21 2388 2379 9 2399 2400 2375 291 5,364
    Mar-21 2397 2388 9 2392 2408 2375 737 11,608
    Apr-21 2401 2392 9 2402 2410 2379 73 894
    May-21 2404 2395 9 2405 2405 2375 310 8,821
    Jul-21 2404 2395 9 4 1,742
    Sep-21 2433 2424 9 693
    Nov-21 2435 2426 9 52
    Jan-22 2435 2426 9 1
    Mar-22 2435 2426 9
    May-22 2435 2426 9
    Jul-22 2435 2426 9
    Sep-22 2435 2426 9
    Nov-22 2435 2426 9
    Jan-23 2435 2426 9
    Mar-23 2435 2426 9
    May-23 2435 2426 9
    TOTAL 47,620 196,082

  • BMD CPO Closing Price – 10 June 2020

    BMD CPO Futures Closing Prices
    10-Jun-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-20 2380 2415 (35) 2410 2420 2382 54 3,343
    Jul-20 2377 2412 (35) 2432 2440 2377 1,316 7,829
    Aug-20 2349 2388 (39) 2404 2420 2348 26,017 38,852
    Sep-20 2335 2377 (42) 2393 2406 2335 12,337 34,318
    Oct-20 2334 2372 (38) 2388 2400 2333 7,534 22,813
    Nov-20 2339 2370 (31) 2389 2396 2338 7,412 24,388
    Dec-20 2347 2378 (31) 2392 2405 2346 4,120 20,063
    Jan-21 2365 2398 (33) 2405 2420 2365 1,957 16,171
    Feb-21 2379 2415 (36) 2415 2431 2379 1,126 5,308
    Mar-21 2388 2421 (33) 2429 2443 2387 977 11,572
    Apr-21 2392 2430 (38) 2435 2435 2392 263 816
    May-21 2395 2430 (35) 2435 2435 2395 747 8,576
    Jul-21 2395 2430 (35) 2436 2440 2430 22 1,739
    Sep-21 2424 2453 (29) 693
    Nov-21 2426 2455 (29) 52
    Jan-22 2426 2455 (29) 1
    Mar-22 2426 2455 (29)
    May-22 2426 2455 (29)
    Jul-22 2426 2455 (29)
    Sep-22 2426 2455 (29)
    Nov-22 2426 2455 (29)
    Jan-23 2426 2455 (29)
    Mar-23 2426 2455 (29)
    May-23 2426 2455 (29)
    TOTAL 63,882 196,534

     

  • BMD CPO Closing Price – 09 June 2020

    BMD CPO Futures Closing Prices
    09-Jun-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-20 2415 2405 10 2446 2450 2400 266 3,403
    Jul-20 2412 2374 38 2378 2449 2377 2,284 8,032
    Aug-20 2388 2348 40 2332 2422 2331 29,793 38,644
    Sep-20 2377 2341 36 2322 2407 2322 14,035 31,580
    Oct-20 2372 2341 31 2323 2397 2323 8,102 23,452
    Nov-20 2370 2343 27 2330 2395 2330 7,264 24,521
    Dec-20 2378 2351 27 2342 2400 2338 4,115 19,634
    Jan-21 2398 2372 26 2359 2418 2359 3,572 15,692
    Feb-21 2415 2389 26 2396 2423 2394 804 5,314
    Mar-21 2421 2399 22 2400 2445 2399 1,011 11,381
    Apr-21 2430 2408 22 2386 2442 2386 80 813
    May-21 2430 2408 22 2400 2447 2400 281 8,490
    Jul-21 2430 2408 22 2447 2447 2432 31 1,734
    Sep-21 2453 2431 22 693
    Nov-21 2455 2433 22 52
    Jan-22 2455 2433 22 1
    Mar-22 2455 2433 22
    May-22 2455 2433 22
    Jul-22 2455 2433 22
    Sep-22 2455 2433 22
    Nov-22 2455 2433 22
    Jan-23 2455 2433 22
    Mar-23 2455 2433 22
    May-23 2455 2433 22
    TOTAL 71,638 193,436

     

  • BMD CPO Closing Price – 05 June 2020

    BMD CPO Futures Closing Prices
    05-Jun-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-20 2405 2396 9 2410 2440 2395 240 3,419
    Jul-20 2374 2361 13 2374 2420 2327 3,214 8,469
    Aug-20 2348 2326 22 2342 2396 2298 34,015 39,371
    Sep-20 2341 2317 24 2331 2381 2289 13,783 30,755
    Oct-20 2341 2317 24 2330 2379 2295 7,094 22,974
    Nov-20 2343 2323 20 2342 2383 2304 7,894 24,631
    Dec-20 2351 2332 19 2340 2390 2322 4,654 18,966
    Jan-21 2372 2361 11 2367 2406 2349 3,847 15,884
    Feb-21 2389 2375 14 2380 2417 2371 1,909 5,223
    Mar-21 2399 2377 22 2398 2436 2380 1,323 11,196
    Apr-21 2408 2386 22 2419 2420 2398 65 814
    May-21 2408 2386 22 2400 2420 2385 148 8,474
    Jul-21 2408 2386 22 2 1,734
    Sep-21 2431 2409 22 7 693
    Nov-21 2433 2411 22 6 52
    Jan-22 2433 2411 22 1
    Mar-22 2433 2411 22
    May-22 2433 2411 22
    Jul-22 2433 2411 22
    Sep-22 2433 2411 22
    Nov-22 2433 2411 22
    Jan-23 2433 2411 22
    Mar-23 2433 2411 22
    May-23 2433 2411 22
    TOTAL 78,201 192,656

  • BMD CPO Closing Price – 04 June 2020

    BMD CPO Futures Closing Prices
    04-Jun-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-20 2396 2474 (78) 2428 2458 2397 167 3,538
    Jul-20 2361 2439 (78) 2400 2424 2350 6,414 14,299
    Aug-20 2326 2399 (73) 2374 2387 2318 33,046 39,428
    Sep-20 2317 2384 (67) 2355 2371 2310 12,914 30,108
    Oct-20 2317 2376 (59) 2353 2368 2311 5,994 23,258
    Nov-20 2323 2378 (55) 2347 2369 2320 8,241 27,061
    Dec-20 2332 2385 (53) 2351 2374 2331 3,685 18,511
    Jan-21 2361 2404 (43) 2384 2390 2356 1,744 15,903
    Feb-21 2375 2418 (43) 2380 2403 2370 543 5,195
    Mar-21 2377 2420 (43) 2382 2407 2376 776 11,130
    Apr-21 2386 2429 (43) 2385 2395 2385 132 813
    May-21 2386 2429 (43) 2385 2403 2380 306 8,448
    Jul-21 2386 2429 (43) 2392 2402 2392 120 1,667
    Sep-21 2409 2443 (34) 2425 2425 2415 49 666
    Nov-21 2411 2445 (34) 52
    Jan-22 2411 2445 (34) 1
    Mar-22 2411 2445 (34)
    May-22 2411 2445 (34)
    Jul-22 2411 2445 (34)
    Sep-22 2411 2445 (34)
    Nov-22 2411 2445 (34)
    Jan-23 2411 2445 (34)
    Mar-23 2411 2445 (34)
    May-23 2411 2445 (34)
    TOTAL 74,131 200,078

  • BMD CPO Closing Price – 03 June 2020

    BMD CPO Futures Closing Prices
    03-Jun-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-20 2474 2460 14 2435 2470 2432 396 3,625
    Jul-20 2439 2379 60 2396 2441 2373 2,959 15,365
    Aug-20 2399 2341 58 2361 2400 2333 21,445 39,949
    Sep-20 2384 2330 54 2345 2385 2321 8,518 29,105
    Oct-20 2376 2330 46 2345 2379 2318 6,080 23,853
    Nov-20 2378 2337 41 2348 2379 2320 5,491 27,062
    Dec-20 2385 2340 45 2353 2386 2328 3,281 18,664
    Jan-21 2404 2359 45 2369 2406 2359 3,459 16,001
    Feb-21 2418 2380 38 2387 2421 2375 660 5,066
    Mar-21 2420 2382 38 2383 2421 2380 781 11,200
    Apr-21 2429 2391 38 2387 2400 2387 71 805
    May-21 2429 2391 38 2393 2417 2383 731 8,217
    Jul-21 2429 2391 38 2400 2430 2395 232 1,591
    Sep-21 2443 2405 38 2420 2445 2420 356 447
    Nov-21 2445 2407 38 2439 2439 2439 102 2
    Jan-22 2445 2407 38 1
    Mar-22 2445 2407 38
    May-22 2445 2407 38
    Jul-22 2445 2407 38
    Sep-22 2445 2407 38
    Nov-22 2445 2407 38
    Jan-23 2445 2407 38
    Mar-23 2445 2407 38
    May-23 2445 2407 38
    TOTAL 54,562 200,953

  • BMD CPO Closing Price – 02 June 2020

    BMD CPO Futures Closing Prices
    02-Jun-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-20 2460 2388 72 2386 2460 2386 454 3,630
    Jul-20 2379 2318 61 2314 2384 2302 1,993 16,241
    Aug-20 2341 2285 56 2285 2347 2270 26,898 41,378
    Sep-20 2330 2283 47 2278 2336 2269 10,696 28,680
    Oct-20 2330 2290 40 2284 2335 2275 4,956 23,927
    Nov-20 2337 2295 42 2293 2339 2283 4,566 27,026
    Dec-20 2340 2312 28 2306 2348 2297 2,739 19,006
    Jan-21 2359 2335 24 2340 2370 2336 1,577 15,772
    Feb-21 2380 2353 27 2346 2381 2346 685 4,919
    Mar-21 2382 2355 27 2358 2384 2358 741 11,202
    Apr-21 2391 2364 27 2372 2384 2372 90 784
    May-21 2391 2369 22 2370 2395 2370 480 7,902
    Jul-21 2391 2369 22 2385 2388 2385 4 1,592
    Sep-21 2405 2392 13 2400 2400 2400 5 447
    Nov-21 2407 2394 13 2
    Jan-22 2407 2394 13 1
    Mar-22 2407 2394 13
    May-22 2407 2394 13
    Jul-22 2407 2394 13
    Sep-22 2407 2394 13
    Nov-22 2407 2394 13
    Jan-23 2407 2394 13
    Mar-23 2407 2394 13
    May-23 2407 2394 13
    TOTAL 55,884 202,509