KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 01 June 2020

    BMD CPO Futures Closing Prices
    01-Jun-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-20 2388 2373 15 2377 2422 2377 343 3,899
    Jul-20 2318 2321 (3) 2322 2369 2313 4,232 22,686
    Aug-20 2285 2292 (7) 2310 2341 2279 24,235 40,950
    Sep-20 2283 2289 (6) 2282 2334 2277 8,179 27,172
    Oct-20 2290 2290 Unch 2307 2336 2285 4,353 23,392
    Nov-20 2295 2297 (2) 2303 2339 2290 5,161 26,971
    Dec-20 2312 2308 4 2326 2349 2303 2,648 19,044
    Jan-21 2335 2334 1 2338 2370 2328 1,337 15,946
    Feb-21 2353 2353 Unch 2377 2384 2347 463 5,005
    Mar-21 2355 2357 (2) 2361 2387 2350 504 11,123
    Apr-21 2364 2366 (2) 2380 2385 2362 118 750
    May-21 2369 2362 7 2370 2390 2366 99 7,868
    Jul-21 2369 2362 7 2367 2367 2367 11 1,591
    Sep-21 2392 2385 7 2405 2405 2405 10 447
    Nov-21 2394 2387 7 2
    Jan-22 2394 2387 7 1
    Mar-22 2394 2387 7
    May-22 2394 2387 7
    Jul-22 2394 2387 7
    Sep-22 2394 2387 7
    Nov-22 2394 2387 7
    Jan-23 2394 2387 7
    Mar-23 2394 2387 7
    May-23 2394 2387 7
    TOTAL 51,693 206,847

  • BMD CPO Closing Price – 29 May 2020

    BMD CPO Futures Closing Prices
    29-May-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-20 2373 2334 39 2336 2373 2336 236 4,004
    Jul-20 2321 2293 28 2285 2331 2274 3,600 24,942
    Aug-20 2292 2268 24 2261 2303 2248 20,651 41,846
    Sep-20 2289 2265 24 2255 2298 2248 6,742 26,883
    Oct-20 2290 2272 18 2266 2301 2259 3,265 22,908
    Nov-20 2297 2280 17 2273 2307 2265 3,868 27,105
    Dec-20 2308 2291 17 2284 2318 2282 3,017 18,473
    Jan-21 2334 2317 17 2312 2342 2312 1,998 15,991
    Feb-21 2353 2336 17 2330 2353 2327 888 4,800
    Mar-21 2357 2340 17 2338 2360 2336 1,006 10,897
    Apr-21 2366 2349 17 2350 2361 2350 78 723
    May-21 2362 2350 12 2350 2362 2341 204 7,810
    Jul-21 2362 2350 12 2345 2365 2345 24 1,586
    Sep-21 2385 2373 12 447
    Nov-21 2387 2375 12 2
    Jan-22 2387 2375 12 1
    Mar-22 2387 2375 12
    May-22 2387 2375 12
    Jul-22 2387 2375 12
    Sep-22 2387 2375 12
    Nov-22 2387 2375 12
    Jan-23 2387 2375 12
    Mar-23 2387 2375 12
    May-23 2387 2375 12
    TOTAL 45,577 208,418

     

  • BMD CPO Closing Price – 28 May 2020

    BMD CPO Futures Closing Prices
    28-May-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-20 2334 2345 (11) 2343 2371 2320 380 4,112
    Jul-20 2293 2304 (11) 2310 2317 2269 5,547 28,694
    Aug-20 2268 2281 (13) 2300 2300 2246 25,652 42,056
    Sep-20 2265 2276 (11) 2292 2293 2245 9,971 28,483
    Oct-20 2272 2284 (12) 2292 2293 2253 3,146 22,661
    Nov-20 2280 2286 (6) 2299 2301 2263 3,427 27,482
    Dec-20 2291 2299 (8) 2310 2314 2280 1,575 18,703
    Jan-21 2317 2324 (7) 2330 2337 2310 1,246 15,862
    Feb-21 2336 2351 (15) 2353 2356 2331 769 4,840
    Mar-21 2340 2355 (15) 2356 2365 2345 542 10,910
    Apr-21 2349 2364 (15) 2355 2355 2355 93 754
    May-21 2350 2362 (12) 2353 2370 2350 398 7,527
    Jul-21 2350 2364 (14) 2355 2383 2350 166 1,462
    Sep-21 2373 2387 (14) 447
    Nov-21 2375 2389 (14) 2
    Jan-22 2375 2389 (14) 1
    Mar-22 2375 2389 (14)
    May-22 2375 2389 (14)
    Jul-22 2375 2389 (14)
    Sep-22 2375 2389 (14)
    Nov-22 2375 2389 (14)
    Jan-23 2375 2389 (14)
    Mar-23 2375 2389 (14)
    May-23 2375 2389 (14)
    TOTAL 52,912 213,996

     

  • BMD CPO Closing Price – 27 May 2020

    BMD CPO Futures Closing Prices
    27-May-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-20 2345 2240 105 2280 2359 2280 334 4,304
    Jul-20 2304 2189 115 2234 2320 2220 5,221 29,320
    Aug-20 2281 2167 114 2210 2297 2199 26,775 40,771
    Sep-20 2276 2168 108 2210 2292 2199 9,463 28,332
    Oct-20 2284 2175 109 2217 2294 2207 4,856 21,605
    Nov-20 2286 2187 99 2225 2299 2219 4,482 27,208
    Dec-20 2299 2206 93 2250 2312 2238 2,285 18,898
    Jan-21 2324 2233 91 2275 2335 2275 1,362 15,748
    Feb-21 2351 2260 91 2309 2351 2309 385 4,849
    Mar-21 2355 2272 83 2305 2365 2305 602 10,906
    Apr-21 2364 2281 83 2330 2365 2330 119 726
    May-21 2362 2283 79 2310 2367 2310 247 7,446
    Jul-21 2364 2285 79 2355 2365 2355 14 1,452
    Sep-21 2387 2308 79 447
    Nov-21 2389 2310 79 2
    Jan-22 2389 2310 79 1
    Mar-22 2389 2310 79
    May-22 2389 2310 79
    Jul-22 2389 2310 79
    Sep-22 2389 2310 79
    Nov-22 2389 2310 79
    Jan-23 2389 2310 79
    Mar-23 2389 2310 79
    May-23 2389 2310 79
    TOTAL 56,145 212,015

  • BMD CPO Closing Price – 22 May 2020

    BMD CPO Futures Closing Prices
    22-May-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-20 2240 2276 (36) 2240 2247 2222 403 4,664
    Jul-20 2189 2226 (37) 2197 2200 2167 5,318 31,343
    Aug-20 2167 2207 (40) 2173 2181 2144 21,469 39,684
    Sep-20 2168 2206 (38) 2177 2178 2143 8,289 26,578
    Oct-20 2175 2214 (39) 2177 2187 2154 4,603 21,506
    Nov-20 2187 2228 (41) 2192 2200 2165 5,640 27,436
    Dec-20 2206 2248 (42) 2214 2220 2182 3,036 19,077
    Jan-21 2233 2280 (47) 2249 2253 2214 1,487 15,397
    Feb-21 2260 2307 (47) 2280 2280 2240 409 4,748
    Mar-21 2272 2319 (47) 2286 2286 2257 419 10,836
    Apr-21 2281 2328 (47) 2289 2289 2270 352 575
    May-21 2283 2331 (48) 2294 2296 2267 616 7,055
    Jul-21 2285 2340 (55) 2305 2305 2274 50 1,416
    Sep-21 2308 2363 (55) 447
    Nov-21 2310 2365 (55) 2
    Jan-22 2310 2365 (55) 1
    Mar-22 2310 2365 (55)
    May-22 2310 2365 (55)
    Jul-22 2310 2365 (55)
    Sep-22 2310 2365 (55)
    Nov-22 2310 2365 (55)
    Jan-23 2310 2365 (55)
    Mar-23 2310 2365 (55)
    May-23 2310 2365 (55)
    TOTAL 52,091 210,765

  • BMD CPO Closing Price – 21 May 2020

    BMD CPO Futures Closing Prices
    21-May-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-20 2276 2218 58 2232 2276 2211 689 5,034
    Jul-20 2226 2175 51 2176 2229 2172 6,572 33,415
    Aug-20 2207 2159 48 2158 2209 2157 22,031 39,555
    Sep-20 2206 2162 44 2155 2208 2155 4,625 26,069
    Oct-20 2214 2177 37 2181 2216 2180 2,901 21,059
    Nov-20 2228 2195 33 2200 2230 2199 2,579 27,386
    Dec-20 2248 2219 29 2227 2250 2222 2,083 18,877
    Jan-21 2280 2253 27 2266 2284 2257 785 15,368
    Feb-21 2307 2284 23 2296 2310 2282 297 4,755
    Mar-21 2319 2296 23 2310 2320 2305 102 10,862
    Apr-21 2328 2305 23 2308 2308 2308 19 576
    May-21 2331 2308 23 2310 2332 2310 101 7,012
    Jul-21 2340 2317 23 1,416
    Sep-21 2363 2340 23 447
    Nov-21 2365 2342 23 2
    Jan-22 2365 2342 23 1
    Mar-22 2365 2342 23
    May-22 2365 2342 23
    Jul-22 2365 2342 23
    Sep-22 2365 2342 23
    Nov-22 2365 2342 23
    Jan-23 2365 2342 23
    Mar-23 2365 2342 23
    May-23 2365 2342 23
    TOTAL 42,784 211,834

     

  • BMD CPO Closing Price – 20 May 2020

    BMD CPO Futures Closing Prices
    13-May-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-20 2218 2230 (12) 2212 2221 2188 729 5,934
    Jul-20 2175 2197 (22) 2197 2200 2156 6,584 36,025
    Aug-20 2159 2182 (23) 2183 2186 2144 20,175 37,946
    Sep-20 2162 2185 (23) 2181 2182 2148 4,884 25,344
    Oct-20 2177 2197 (20) 2191 2192 2163 3,496 20,869
    Nov-20 2195 2212 (17) 2210 2210 2185 3,110 27,366
    Dec-20 2219 2236 (17) 2230 2231 2214 1,120 18,646
    Jan-21 2253 2270 (17) 2258 2263 2249 846 15,958
    Feb-21 2284 2296 (12) 2276 2286 2275 192 4,798
    Mar-21 2296 2307 (11) 2292 2297 2283 449 10,949
    Apr-21 2305 2302 3 2295 2305 2294 154 523
    May-21 2308 2314 (6) 2297 2308 2293 131 6,971
    Jul-21 2317 2323 (6) 2300 2300 2300 5 1,411
    Sep-21 2340 2346 (6) 447
    Nov-21 2342 2348 (6) 2
    Jan-22 2342 2348 (6) 1
    Mar-22 2342 2348 (6)
    May-22 2342 2348 (6)
    Jul-22 2342 2348 (6)
    Sep-22 2342 2348 (6)
    Nov-22 2342 2348 (6)
    Jan-23 2342 2348 (6)
    Mar-23 2342 2348 (6)
    May-23 2342 2348 (6)
    TOTAL 41,875 213,190

  • BMD CPO Closing Price – 19 May 2020

    BMD CPO Futures Closing Prices
    19-May-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-20 2230 2186 44 2207 2235 2186 766 6,493
    Jul-20 2197 2152 45 2173 2201 2151 9,417 40,616
    Aug-20 2182 2142 40 2165 2189 2140 26,652 37,753
    Sep-20 2185 2151 34 2173 2189 2147 10,986 25,639
    Oct-20 2197 2170 27 2188 2199 2160 7,190 21,386
    Nov-20 2212 2192 20 2208 2219 2180 5,536 27,375
    Dec-20 2236 2221 15 2240 2245 2206 2,520 18,892
    Jan-21 2270 2257 13 2268 2280 2242 1,957 16,255
    Feb-21 2296 2280 16 2291 2305 2291 545 4,738
    Mar-21 2307 2298 9 2299 2318 2299 501 10,829
    Apr-21 2302 2293 9 2320 2321 2315 117 473
    May-21 2314 2307 7 2298 2320 2298 232 6,840
    Jul-21 2323 2316 7 2300 2300 2300 8 1,408
    Sep-21 2346 2339 7 447
    Nov-21 2348 2341 7 2
    Jan-22 2348 2341 7 1
    Mar-22 2348 2341 7
    May-22 2348 2341 7
    Jul-22 2348 2341 7
    Sep-22 2348 2341 7
    Nov-22 2348 2341 7
    Jan-23 2348 2341 7
    Mar-23 2348 2341 7
    May-23 2348 2341 7
    TOTAL 66,427 219,147

  • BMD CPO Closing Price – 18 May 2020

    BMD CPO Futures Closing Prices
    18-May-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-20 2186 2116 70 2149 2196 2149 968 6,974
    Jul-20 2152 2091 61 2128 2163 2122 9,331 42,002
    Aug-20 2142 2089 53 2126 2155 2119 18,232 34,680
    Sep-20 2151 2102 49 2135 2162 2133 2,714 25,301
    Oct-20 2170 2125 45 2156 2179 2154 1,599 21,360
    Nov-20 2192 2151 41 2185 2203 2178 1,871 27,164
    Dec-20 2221 2185 36 2223 2234 2207 1,145 18,763
    Jan-21 2257 2230 27 2258 2267 2246 704 16,314
    Feb-21 2280 2253 27 2280 2290 2275 327 4,692
    Mar-21 2298 2271 27 2295 2303 2291 178 10,854
    Apr-21 2293 2266 27 2292 2298 2292 89 451
    May-21 2307 2280 27 2296 2305 2295 78 6,813
    Jul-21 2316 2289 27 1,408
    Sep-21 2339 2312 27 447
    Nov-21 2341 2314 27 2
    Jan-22 2341 2314 27 1
    Mar-22 2341 2314 27
    May-22 2341 2314 27
    Jul-22 2341 2314 27
    Sep-22 2341 2314 27
    Nov-22 2341 2314 27
    Jan-23 2341 2314 27
    Mar-23 2341 2314 27
    May-23 2341 2314 27
    TOTAL 37,236 217,226

  • BMD CPO Closing Price – 15 May 2020

    BMD CPO Futures Closing Prices
    15-May-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-20 2115 2081 34 2100 2115 2098 70 2,061
    Jun-20 2116 2060 56 2086 2125 2083 1,328 7,793
    Jul-20 2091 2031 60 2054 2104 2054 16,272 42,985
    Aug-20 2089 2030 59 2052 2100 2052 13,245 33,714
    Sep-20 2102 2045 57 2066 2111 2066 6,087 25,216
    Oct-20 2125 2074 51 2098 2134 2082 3,152 21,542
    Nov-20 2151 2103 48 2126 2161 2125 2,987 26,845
    Dec-20 2185 2140 45 2163 2192 2163 2,112 18,519
    Jan-21 2230 2185 45 2202 2228 2201 1,661 16,110
    Feb-21 2253 2218 35 2235 2262 2233 1,086 4,618
    Mar-21 2271 2235 36 2244 2279 2244 700 10,828
    Apr-21 2266 2230 36 2266 2285 2265 338 325
    May-21 2280 2239 41 2265 2285 2265 331 6,661
    Jul-21 2289 2248 41 2280 2285 2279 57 1,376
    Sep-21 2312 2271 41 3 447
    Nov-21 2314 2273 41 2
    Jan-22 2314 2273 41 1
    Mar-22 2314 2273 41
    May-22 2314 2273 41
    Jul-22 2314 2273 41
    Sep-22 2314 2273 41
    Nov-22 2314 2273 41
    Jan-23 2314 2273 41
    Mar-23 2314 2273 41
    TOTAL 49,429 219,043