KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 14 May 2020

    BMD CPO Futures Closing Prices
    14-May-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-20 2081 2070 11 2045 2130 2040 198 2,253
    Jun-20 2060 2049 11 2034 2065 2023 1,861 8,592
    Jul-20 2031 2032 (1) 2013 2044 2005 20,637 43,105
    Aug-20 2030 2034 (4) 2016 2046 2007 13,030 32,114
    Sep-20 2045 2053 (8) 2036 2065 2024 7,535 24,949
    Oct-20 2074 2081 (7) 2064 2093 2052 4,488 21,212
    Nov-20 2103 2111 (8) 2095 2125 2081 4,996 25,693
    Dec-20 2140 2145 (5) 2134 2158 2116 2,377 18,201
    Jan-21 2185 2190 (5) 2174 2197 2160 1,501 15,838
    Feb-21 2218 2223 (5) 2214 2214 2209 531 4,477
    Mar-21 2235 2249 (14) 2228 2249 2220 573 10,818
    Apr-21 2230 2244 (14) 2240 2241 2239 87 284
    May-21 2239 2251 (12) 2236 2248 2236 244 6,503
    Jul-21 2248 2260 (12) 2247 2247 2247 1 1,377
    Sep-21 2271 2283 (12) 447
    Nov-21 2273 2285 (12) 2
    Jan-22 2273 2285 (12) 1
    Mar-22 2273 2285 (12)
    May-22 2273 2285 (12)
    Jul-22 2273 2285 (12)
    Sep-22 2273 2285 (12)
    Nov-22 2273 2285 (12)
    Jan-23 2273 2285 (12)
    Mar-23 2273 2285 (12)
    TOTAL 58,059 215,866

  • BMD CPO Closing Price – 13 May 2020

    BMD CPO Futures Closing Prices
    13-May-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-20 2070 2036 34 2060 2060 2060 10 2,283
    Jun-20 2049 2012 37 2016 2052 2016 873 8,731
    Jul-20 2032 1994 38 1985 2038 1979 15,437 44,598
    Aug-20 2034 2000 34 1988 2039 1986 7,514 29,827
    Sep-20 2053 2016 37 2009 2057 2005 4,683 25,631
    Oct-20 2081 2048 33 2035 2083 2035 2,555 21,161
    Nov-20 2111 2081 30 2072 2113 2072 1,680 25,559
    Dec-20 2145 2122 23 2121 2150 2121 638 18,114
    Jan-21 2190 2167 23 2168 2192 2168 730 15,707
    Feb-21 2223 2201 22 2206 2227 2206 142 4,433
    Mar-21 2249 2227 22 2226 2240 2226 22 10,819
    Apr-21 2244 2222 22 3 285
    May-21 2251 2210 41 2250 2251 2250 5 6,498
    Jul-21 2260 2219 41 1,377
    Sep-21 2283 2242 41 447
    Nov-21 2285 2244 41 2
    Jan-22 2285 2244 41 1
    Mar-22 2285 2244 41
    May-22 2285 2244 41
    Jul-22 2285 2244 41
    Sep-22 2285 2244 41
    Nov-22 2285 2244 41
    Jan-23 2285 2244 41
    Mar-23 2285 2244 41
    TOTAL 34,292 215,473

  • BMD CPO Closing Price – 12 May 2020

    BMD CPO Futures Closing Prices
    12-May-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-20 2036 2060 (24) 2060 2060 2020 246 2,517
    Jun-20 2012 2034 (22) 2022 2025 1986 1,269 9,278
    Jul-20 1994 2020 (26) 2010 2017 1965 22,455 46,553
    Aug-20 2000 2023 (23) 2010 2017 1968 9,913 27,815
    Sep-20 2016 2036 (20) 2023 2028 1986 6,125 25,515
    Oct-20 2048 2060 (12) 2047 2051 2010 3,004 21,256
    Nov-20 2081 2091 (10) 2076 2084 2042 3,011 25,612
    Dec-20 2122 2130 (8) 2116 2123 2080 1,092 18,156
    Jan-21 2167 2175 (8) 2153 2172 2130 796 15,659
    Feb-21 2201 2209 (8) 2197 2210 2172 377 4,428
    Mar-21 2227 2235 (8) 2203 2218 2203 226 11,161
    Apr-21 2222 2230 (8) 2223 2223 2223 21 282
    May-21 2210 2218 (8) 2227 2230 2207 90 6,469
    Jul-21 2219 2227 (8) 2205 2205 2205 19 1,373
    Sep-21 2242 2250 (8) 447
    Nov-21 2244 2252 (8) 2
    Jan-22 2244 2252 (8) 1
    Mar-22 2244 2252 (8)
    May-22 2244 2252 (8)
    Jul-22 2244 2252 (8)
    Sep-22 2244 2252 (8)
    Nov-22 2244 2252 (8)
    Jan-23 2244 2252 (8)
    Mar-23 2244 2252 (8)
    TOTAL 48,644 216,524

  • BMD CPO Closing Price – 08 May 2020

    BMD CPO Futures Closing Prices
    08-May-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-20 2060 2000 60 2028 2055 2028 68 3,249
    Jun-20 2034 1953 81 1989 2034 1982 855 10,876
    Jul-20 2020 1946 74 1970 2024 1968 23,259 45,353
    Aug-20 2023 1948 75 1972 2025 1971 7,698 27,767
    Sep-20 2036 1962 74 1990 2038 1985 5,873 26,075
    Oct-20 2060 1983 77 2010 2061 2009 3,590 20,893
    Nov-20 2091 2016 75 2053 2093 2043 3,169 25,452
    Dec-20 2130 2050 80 2083 2131 2075 1,928 18,061
    Jan-21 2175 2100 75 2141 2177 2141 1,535 15,420
    Feb-21 2209 2139 70 2183 2211 2183 1,269 4,129
    Mar-21 2235 2165 70 2211 2220 2208 818 10,923
    Apr-21 2230 2160 70 2229 2229 2219 12 287
    May-21 2218 2180 38 2225 2225 2218 50 6,469
    Jul-21 2227 2186 41 2235 2235 2225 41 1,352
    Sep-21 2250 2215 35 2 447
    Nov-21 2252 2217 35 2
    Jan-22 2252 2217 35 1
    Mar-22 2252 2217 35
    May-22 2252 2217 35
    Jul-22 2252 2217 35
    Sep-22 2252 2217 35
    Nov-22 2252 2217 35
    Jan-23 2252 2217 35
    Mar-23 2252 2217 35
    TOTAL 50,167 216,756

  • BMD CPO Closing Price – 06 May 2020

    BMD CPO Futures Closing Prices
    06-May-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-20 2000 2038 (38) 2014 2020 2000 261 3,337
    Jun-20 1953 1989 (36) 2001 2015 1950 1,142 11,118
    Jul-20 1946 1975 (29) 1987 2005 1939 18,759 45,916
    Aug-20 1948 1972 (24) 1984 2006 1944 7,034 28,189
    Sep-20 1962 1980 (18) 1991 2018 1957 6,095 25,407
    Oct-20 1983 2001 (18) 2011 2038 1980 4,050 20,371
    Nov-20 2016 2029 (13) 2036 2062 2009 3,650 25,527
    Dec-20 2050 2064 (14) 2075 2096 2046 2,112 17,619
    Jan-21 2100 2114 (14) 2116 2142 2095 1,229 15,346
    Feb-21 2139 2153 (14) 2158 2172 2139 1,055 4,189
    Mar-21 2165 2168 (3) 2167 2200 2157 1,865 10,522
    Apr-21 2160 2163 (3) 2181 2182 2173 18 284
    May-21 2180 2174 6 2180 2183 2180 123 6,453
    Jul-21 2186 2180 6 2193 2200 2189 44 1,320
    Sep-21 2215 2209 6 2226 2226 2209 1 447
    Nov-21 2217 2211 6 2
    Jan-22 2217 2211 6 1
    Mar-22 2217 2211 6
    May-22 2217 2211 6
    Jul-22 2217 2211 6
    Sep-22 2217 2211 6
    Nov-22 2217 2211 6
    Jan-23 2217 2211 6
    Mar-23 2217 2211 6
    TOTAL 47,438 216,048

  • BMD CPO Closing Price – 05 May 2020

    BMD CPO Futures Closing Prices
    05-May-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-20 2038 2035 3 2030 2040 2020 125 3,386
    Jun-20 1989 1997 (8) 2014 2025 1987 1,526 12,442
    Jul-20 1975 1983 (8) 2002 2012 1972 16,872 46,218
    Aug-20 1972 1980 (8) 1998 2008 1970 8,467 26,737
    Sep-20 1980 1986 (6) 2007 2012 1978 4,368 25,316
    Oct-20 2001 2003 (2) 2023 2027 2000 2,930 20,048
    Nov-20 2029 2028 1 2045 2053 2026 2,848 25,476
    Dec-20 2064 2061 3 2075 2090 2063 1,759 17,053
    Jan-21 2114 2104 10 2114 2135 2105 893 15,105
    Feb-21 2153 2142 11 2150 2167 2144 519 4,044
    Mar-21 2168 2150 18 2165 2182 2158 522 10,415
    Apr-21 2163 2145 18 2165 2166 2164 10 276
    May-21 2174 2163 11 2160 2180 2160 127 6,377
    Jul-21 2180 2182 (2) 2185 2190 2180 73 1,309
    Sep-21 2209 2213 (4) 2226 2226 2209 24 436
    Nov-21 2211 2215 (4) 2
    Jan-22 2211 2215 (4) 1
    Mar-22 2211 2215 (4)
    May-22 2211 2215 (4)
    Jul-22 2211 2215 (4)
    Sep-22 2211 2215 (4)
    Nov-22 2211 2215 (4)
    Jan-23 2211 2215 (4)
    Mar-23 2211 2215 (4)
    TOTAL 41,063 214,641

  • BMD CPO Closing Price – 04 May 2020

    BMD CPO Futures Closing Prices
    04-May-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-20 2035 2102 (67) 2060 2060 2035 658 3,411
    Jun-20 1997 2105 (108) 2075 2079 1995 2,486 17,587
    Jul-20 1983 2088 (105) 2055 2064 1976 18,915 48,140
    Aug-20 1980 2081 (101) 2062 2062 1973 7,565 26,606
    Sep-20 1986 2085 (99) 2054 2064 1978 4,588 23,616
    Oct-20 2003 2097 (94) 2071 2075 1995 2,888 19,164
    Nov-20 2028 2120 (92) 2095 2095 2020 3,336 24,846
    Dec-20 2061 2146 (85) 2125 2125 2053 1,513 16,680
    Jan-21 2104 2184 (80) 2168 2168 2103 1,380 14,838
    Feb-21 2142 2222 (80) 2201 2201 2146 189 4,030
    Mar-21 2150 2230 (80) 2212 2215 2149 761 10,552
    Apr-21 2145 2225 (80) 2223 2223 2220 4 276
    May-21 2163 2227 (64) 2222 2222 2156 280 6,258
    Jul-21 2182 2227 (45) 2230 2240 2171 434 1,121
    Sep-21 2213 2258 (45) 2258 2270 2200 221 283
    Nov-21 2215 2260 (45) 2
    Jan-22 2215 2260 (45) 1
    Mar-22 2215 2260 (45)
    May-22 2215 2260 (45)
    Jul-22 2215 2260 (45)
    Sep-22 2215 2260 (45)
    Nov-22 2215 2260 (45)
    Jan-23 2215 2260 (45)
    Mar-23 2215 2260 (45)
    TOTAL 45,218 217,411

  • BMD CPO Closing Price – 30 April 2020

    BMD CPO Futures Closing Prices
    30-Apr-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-20 2102 2060 42 2101 2114 2090 156 3,398
    Jun-20 2105 2044 61 2079 2112 2071 2,732 18,163
    Jul-20 2088 2031 57 2067 2095 2055 18,384 49,300
    Aug-20 2081 2033 48 2065 2089 2057 5,952 25,002
    Sep-20 2085 2042 43 2074 2092 2064 6,405 21,955
    Oct-20 2097 2060 37 2090 2105 2079 2,480 19,350
    Nov-20 2120 2084 36 2114 2130 2103 5,004 24,115
    Dec-20 2146 2118 28 2146 2165 2136 2,880 16,630
    Jan-21 2184 2163 21 2188 2210 2183 1,016 14,803
    Feb-21 2222 2207 15 2217 2235 2217 836 4,105
    Mar-21 2230 2210 20 2229 2255 2229 1,037 10,418
    Apr-21 2225 2205 20 276
    May-21 2227 2207 20 2248 2248 2242 12 6,256
    Jul-21 2227 2207 20 2240 2245 2240 76 1,054
    Sep-21 2258 2238 20 283
    Nov-21 2260 2240 20 2
    Jan-22 2260 2240 20 1
    Mar-22 2260 2240 20
    May-22 2260 2240 20
    Jul-22 2260 2240 20
    Sep-22 2260 2240 20
    Nov-22 2260 2240 20
    Jan-23 2260 2240 20
    Mar-23 2260 2240 20
    TOTAL 46,970 215,111

  • BMD CPO Closing Price – 29 April 2020

    BMD CPO Futures Closing Prices
    29-Apr-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-20 2060 2051 9 2060 2075 2060 591 3,390
    Jun-20 2044 2030 14 2052 2061 2036 2,249 18,741
    Jul-20 2031 2020 11 2037 2049 2023 14,614 49,571
    Aug-20 2033 2022 11 2041 2051 2025 5,754 24,709
    Sep-20 2042 2034 8 2051 2061 2033 4,246 22,475
    Oct-20 2060 2054 6 2066 2080 2050 3,229 19,182
    Nov-20 2084 2082 2 2101 2101 2075 2,046 24,672
    Dec-20 2118 2120 (2) 2136 2137 2109 972 16,718
    Jan-21 2163 2165 (2) 2178 2186 2162 287 14,814
    Feb-21 2207 2209 (2) 2215 2215 2193 777 4,138
    Mar-21 2210 2209 1 2216 2216 2201 691 10,498
    Apr-21 2205 2203 2 276
    May-21 2207 2205 2 2205 2209 2203 257 6,080
    Jul-21 2207 2205 2 1,054
    Sep-21 2238 2236 2 283
    Nov-21 2240 2238 2 2
    Jan-22 2240 2238 2 1
    Mar-22 2240 2238 2
    May-22 2240 2238 2
    Jul-22 2240 2238 2
    Sep-22 2240 2238 2
    Nov-22 2240 2238 2
    Jan-23 2240 2238 2
    Mar-23 2240 2238 2
    TOTAL 35,713 216,604

  • BMD CPO Closing Price – 28 April 2020

    BMD CPO Futures Closing Prices
    28-Apr-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-20 2051 2050 1 2025 2059 2018 90 3,514
    Jun-20 2030 2029 1 2020 2040 2000 2,566 21,217
    Jul-20 2020 2018 2 2006 2030 1988 19,615 48,222
    Aug-20 2022 2022 Unch 2009 2034 1994 5,888 24,961
    Sep-20 2034 2038 (4) 2031 2046 2009 4,518 21,517
    Oct-20 2054 2056 (2) 2054 2065 2030 3,316 19,012
    Nov-20 2082 2091 (9) 2091 2092 2058 2,751 24,525
    Dec-20 2120 2131 (11) 2115 2125 2092 2,590 16,290
    Jan-21 2165 2176 (11) 2161 2172 2140 1,206 14,604
    Feb-21 2209 2220 (11) 2200 2206 2181 427 4,041
    Mar-21 2209 2220 (11) 2208 2219 2192 552 10,413
    Apr-21 2203 2214 (11) 2209 2209 2209 9 285
    May-21 2205 2216 (11) 2210 2219 2194 73 6,060
    Jul-21 2205 2216 (11) 2 1,054
    Sep-21 2236 2247 (11) 2219 2231 2219 4 280
    Nov-21 2238 2249 (11) 2224 2233 2224 2
    Jan-22 2238 2249 (11) 1
    Mar-22 2238 2249 (11)
    May-22 2238 2249 (11)
    Jul-22 2238 2249 (11)
    Sep-22 2238 2249 (11)
    Nov-22 2238 2249 (11)
    Jan-23 2238 2249 (11)
    Mar-23 2238 2249 (11)
    TOTAL 43,609 215,996