KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 27 April 2020

    BMD CPO Futures Closing Prices
    27-Apr-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-20 2050 2121 (71) 2075 2075 2038 254 3,732
    Jun-20 2029 2088 (59) 2075 2075 2014 3,835 22,551
    Jul-20 2018 2075 (57) 2056 2062 2003 25,945 45,646
    Aug-20 2022 2075 (53) 2065 2065 2006 10,322 23,002
    Sep-20 2038 2088 (50) 2070 2075 2020 4,748 21,058
    Oct-20 2056 2106 (50) 2080 2082 2042 3,446 18,737
    Nov-20 2091 2121 (30) 2109 2109 2069 3,766 23,942
    Dec-20 2131 2153 (22) 2134 2135 2100 1,916 16,409
    Jan-21 2176 2194 (18) 2180 2182 2147 1,316 14,544
    Feb-21 2220 2238 (18) 2198 2205 2183 591 3,898
    Mar-21 2220 2244 (24) 2213 2220 2198 1,333 10,406
    Apr-21 2214 2238 (24) 2215 2216 2215 12 278
    May-21 2216 2240 (24) 2200 2220 2199 555 5,562
    Jul-21 2216 2240 (24) 2220 2221 2215 130 955
    Sep-21 2247 2271 (24) 3 280
    Nov-21 2249 2273 (24)
    Jan-22 2249 2273 (24) 1
    Mar-22 2249 2273 (24)
    May-22 2249 2273 (24)
    Jul-22 2249 2273 (24)
    Sep-22 2249 2273 (24)
    Nov-22 2249 2273 (24)
    Jan-23 2249 2273 (24)
    Mar-23 2249 2273 (24)
    TOTAL 58,172 211,001

  • BMD CPO Closing Price – 24 April 2020

    BMD CPO Futures Closing Prices
    24-Apr-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-20 2121 2162 (41) 2129 2130 2097 227 4,110
    Jun-20 2088 2129 (41) 2109 2117 2071 3,895 23,338
    Jul-20 2075 2119 (44) 2095 2108 2059 20,282 42,944
    Aug-20 2075 2119 (44) 2096 2105 2062 4,312 21,977
    Sep-20 2088 2125 (37) 2103 2115 2072 3,348 21,582
    Oct-20 2106 2144 (38) 2120 2130 2089 2,400 18,995
    Nov-20 2121 2163 (42) 2136 2149 2111 3,249 24,225
    Dec-20 2153 2189 (36) 2164 2176 2141 1,711 16,269
    Jan-21 2194 2230 (36) 2200 2213 2185 1,483 14,529
    Feb-21 2238 2274 (36) 2238 2248 2218 990 3,811
    Mar-21 2244 2289 (45) 2253 2263 2231 931 10,074
    Apr-21 2238 2298 (60) 2242 2254 2230 137 238
    May-21 2240 2287 (47) 2251 2266 2232 260 5,410
    Jul-21 2240 2297 (57) 2238 2238 2235 79 913
    Sep-21 2271 2328 (57) 280
    Nov-21 2273 2330 (57)
    Jan-22 2273 2330 (57) 1
    Mar-22 2273 2330 (57)
    May-22 2273 2330 (57)
    Jul-22 2273 2330 (57)
    Sep-22 2273 2330 (57)
    Nov-22 2273 2330 (57)
    Jan-23 2273 2330 (57)
    Mar-23 2273 2330 (57)
    TOTAL 43,304 208,696

  • BMD CPO Closing Price – 23 April 2020

    BMD CPO Futures Closing Prices
    23-Apr-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-20 2162 2120 42 2108 2140 2100 419 4,424
    Jun-20 2129 2087 42 2113 2135 2079 4,667 23,936
    Jul-20 2119 2075 44 2102 2125 2065 24,485 42,032
    Aug-20 2119 2071 48 2095 2124 2065 6,574 22,161
    Sep-20 2125 2077 48 2086 2132 2073 5,558 21,651
    Oct-20 2144 2093 51 2103 2146 2089 4,001 19,206
    Nov-20 2163 2110 53 2129 2164 2107 5,624 23,999
    Dec-20 2189 2135 54 2156 2190 2134 1,676 16,043
    Jan-21 2230 2173 57 2193 2230 2178 1,095 14,712
    Feb-21 2274 2217 57 2225 2266 2220 623 3,515
    Mar-21 2289 2232 57 2234 2284 2224 522 9,863
    Apr-21 2298 2241 57 2245 2286 2240 139 181
    May-21 2287 2230 57 2228 2286 2225 292 5,221
    Jul-21 2297 2240 57 2250 2280 2250 67 873
    Sep-21 2328 2271 57 280
    Nov-21 2330 2273 57
    Jan-22 2330 2273 57 1
    Mar-22 2330 2273 57
    May-22 2330 2273 57
    Jul-22 2330 2273 57
    Sep-22 2330 2273 57
    Nov-22 2330 2273 57
    Jan-23 2330 2273 57
    Mar-23 2330 2273 57
    TOTAL 55,742 208,098

  • BMD CPO Closing Price – 22 April 2020

    BMD CPO Futures Closing Prices
    22-Apr-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-20 2120 2113 7 2128 2138 2075 416 4,693
    Jun-20 2087 2079 8 2110 2128 2055 7,424 24,876
    Jul-20 2075 2064 11 2091 2114 2040 36,173 42,264
    Aug-20 2071 2060 11 2087 2109 2042 10,876 21,212
    Sep-20 2077 2057 20 2090 2112 2047 10,312 23,066
    Oct-20 2093 2061 32 2099 2121 2056 5,653 19,492
    Nov-20 2110 2087 23 2132 2132 2072 8,295 25,348
    Dec-20 2135 2107 28 2143 2157 2106 3,191 15,595
    Jan-21 2173 2153 20 2189 2200 2155 2,603 14,323
    Feb-21 2217 2190 27 2223 2234 2185 1,804 3,355
    Mar-21 2232 2208 24 2237 2249 2204 1,200 9,952
    Apr-21 2241 2217 24 2239 2239 2209 49 170
    May-21 2230 2217 13 2235 2251 2214 414 5,068
    Jul-21 2240 2235 5 2223 2223 2217 33 865
    Sep-21 2271 2266 5 2252 2252 2252 35 245
    Nov-21 2273 2268 5
    Jan-22 2273 2268 5 1
    Mar-22 2273 2268 5
    May-22 2273 2268 5
    Jul-22 2273 2268 5
    Sep-22 2273 2268 5
    Nov-22 2273 2268 5
    Jan-23 2273 2268 5
    Mar-23 2273 2268 5
    TOTAL 88,478 210,525

  • BMD CPO Closing Price – 21 April 2020

    BMD CPO Futures Closing Prices
    21-Apr-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-20 2113 2290 (177) 2230 2230 2065 466 5,307
    Jun-20 2079 2256 (177) 2202 2204 2041 9,887 26,552
    Jul-20 2064 2232 (168) 2178 2186 2025 43,455 40,008
    Aug-20 2060 2218 (158) 2161 2169 2018 13,128 20,402
    Sep-20 2057 2209 (152) 2157 2164 2017 9,351 23,175
    Oct-20 2061 2211 (150) 2174 2174 2027 5,395 18,233
    Nov-20 2087 2223 (136) 2171 2180 2043 6,076 25,398
    Dec-20 2107 2241 (134) 2200 2201 2075 3,966 15,408
    Jan-21 2153 2269 (116) 2231 2231 2119 3,688 13,587
    Feb-21 2190 2295 (105) 2265 2265 2156 1,156 3,110
    Mar-21 2208 2313 (105) 2254 2262 2179 1,271 9,569
    Apr-21 2217 2322 (105) 2264 2264 2184 203 104
    May-21 2217 2322 (105) 2260 2269 2202 785 4,670
    Jul-21 2235 2340 (105) 2270 2280 2201 338 787
    Sep-21 2266 2371 (105) 2245 2245 2234 70 186
    Nov-21 2268 2373 (105)
    Jan-22 2268 2373 (105) 1
    Mar-22 2268 2373 (105)
    May-22 2268 2373 (105)
    Jul-22 2268 2373 (105)
    Sep-22 2268 2373 (105)
    Nov-22 2268 2373 (105)
    Jan-23 2268 2373 (105)
    Mar-23 2268 2373 (105)
    TOTAL 99,235 206,497

  • BMD CPO Closing Price – 20 April 2020

    BMD CPO Futures Closing Prices
    20-Apr-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-20 2290 2285 5 2286 2320 2285 344 5,482
    Jun-20 2256 2251 5 2259 2293 2250 7,179 29,882
    Jul-20 2232 2235 (3) 2240 2273 2229 22,401 40,876
    Aug-20 2218 2224 (6) 2228 2260 2212 5,985 20,610
    Sep-20 2209 2215 (6) 2231 2250 2202 4,590 23,116
    Oct-20 2211 2215 (4) 2223 2248 2206 2,319 17,858
    Nov-20 2223 2216 7 2230 2250 2212 3,136 26,273
    Dec-20 2241 2227 14 2242 2270 2235 1,559 15,594
    Jan-21 2269 2266 3 2277 2300 2267 1,801 13,181
    Feb-21 2295 2290 5 2310 2323 2295 706 2,996
    Mar-21 2313 2308 5 2315 2333 2314 510 9,479
    Apr-21 2322 2312 10 2321 2329 2320 66 64
    May-21 2322 2299 23 2313 2335 2313 159 4,608
    Jul-21 2340 2334 6 2330 2343 2330 134 715
    Sep-21 2371 2365 6 186
    Nov-21 2373 2367 6
    Jan-22 2373 2367 6 1
    Mar-22 2373 2367 6
    May-22 2373 2367 6
    Jul-22 2373 2367 6
    Sep-22 2373 2367 6
    Nov-22 2373 2367 6
    Jan-23 2373 2367 6
    Mar-23 2373 2367 6
    TOTAL 50,889 210,921

  • BMD CPO Closing Price – 17 April 2020

    BMD CPO Futures Closing Prices
    17-Apr-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-20 2285 2249 36 2245 2300 2245 109 5,553
    Jun-20 2251 2219 32 2200 2261 2198 6,253 30,965
    Jul-20 2235 2204 31 2195 2244 2181 22,029 40,187
    Aug-20 2224 2194 30 2187 2235 2174 5,194 20,503
    Sep-20 2215 2185 30 2180 2226 2170 3,061 23,059
    Oct-20 2215 2185 30 2171 2220 2167 1,204 18,116
    Nov-20 2216 2188 28 2179 2221 2179 832 26,231
    Dec-20 2227 2203 24 2194 2239 2188 542 15,759
    Jan-21 2266 2230 36 2215 2269 2215 391 13,140
    Feb-21 2290 2254 36 2230 2292 2230 72 3,019
    Mar-21 2308 2272 36 2263 2298 2263 377 9,397
    Apr-21 2312 2276 36 2282 2283 2282 65 51
    May-21 2299 2279 20 2282 2300 2279 308 4,464
    Jul-21 2334 2314 20 2318 2326 2315 60 723
    Sep-21 2365 2345 20 1 185
    Nov-21 2367 2347 20
    Jan-22 2367 2347 20 1
    Mar-22 2367 2347 20
    May-22 2367 2347 20
    Jul-22 2367 2347 20
    Sep-22 2367 2347 20
    Nov-22 2367 2347 20
    Jan-23 2367 2347 20
    Mar-23 2367 2347 20
    TOTAL 40,498 211,353

  • BMD CPO Closing Price – 16 April 2020

    BMD CPO Futures Closing Prices
    16-Apr-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-20 2249 2306 (57) 2305 2305 2249 701 6,378
    Jun-20 2219 2261 (42) 2277 2293 2217 11,101 32,486
    Jul-20 2204 2239 (35) 2254 2271 2202 22,266 37,722
    Aug-20 2194 2226 (32) 2239 2256 2192 6,770 19,292
    Sep-20 2185 2218 (33) 2228 2243 2183 5,044 21,995
    Oct-20 2185 2214 (29) 2230 2240 2181 3,404 17,873
    Nov-20 2188 2216 (28) 2233 2240 2182 2,177 26,221
    Dec-20 2203 2232 (29) 2240 2309 2198 1,268 15,539
    Jan-21 2230 2265 (35) 2278 2278 2227 659 12,991
    Feb-21 2254 2291 (37) 2265 2267 2250 148 3,002
    Mar-21 2272 2313 (41) 2288 2293 2267 202 9,388
    Apr-21 2276 2313 (37) 2275 2275 2275 113
    May-21 2279 2320 (41) 2322 2328 2273 438 4,265
    Jul-21 2314 2355 (41) 2363 2363 2304 305 759
    Sep-21 2345 2386 (41) 2371 2381 2353 212 11
    Nov-21 2347 2388 (41) 2
    Jan-22 2347 2388 (41) 1
    Mar-22 2347 2388 (41)
    May-22 2347 2388 (41)
    Jul-22 2347 2388 (41)
    Sep-22 2347 2388 (41)
    Nov-22 2347 2388 (41)
    Jan-23 2347 2388 (41)
    Mar-23 2347 2388 (41)
    TOTAL 54,811 207,922

  • BMD CPO Closing Price – 15 April 2020

    BMD CPO Futures Closing Prices
    15-Apr-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2312 2312 Unch 829
    May-20 2306 2288 18 2291 2341 2285 593 6,805
    Jun-20 2261 2250 11 2257 2303 2246 15,806 33,365
    Jul-20 2239 2232 7 2235 2283 2227 10,132 35,206
    Aug-20 2226 2222 4 2221 2265 2215 3,625 19,419
    Sep-20 2218 2207 11 2212 2250 2206 2,431 21,663
    Oct-20 2214 2206 8 2214 2244 2212 1,394 17,852
    Nov-20 2216 2211 5 2215 2246 2211 1,571 26,106
    Dec-20 2232 2227 5 2233 2260 2229 639 15,412
    Jan-21 2265 2259 6 2278 2295 2263 395 12,867
    Feb-21 2291 2285 6 2290 2315 2286 51 3,010
    Mar-21 2313 2309 4 2323 2337 2308 45 9,412
    May-21 2320 2317 3 2324 2324 2316 184 4,165
    Jul-21 2355 2355 0 2356 2356 2354 188 645
    Sep-21 2386 2359 27 2381 2386 2381 8 3
    Nov-21 2388 2361 27
    Jan-22 2388 2361 27
    Mar-22 2388 2361 27
    May-22 2388 2361 27
    Jul-22 2388 2361 27
    Sep-22 2388 2361 27
    Nov-22 2388 2361 27
    Jan-23 2388 2361 27
    Mar-23 2388 2361 27
    TOTAL 37,062 206,759

  • BMD CPO Closing Price – 14 April 2020

    BMD CPO Futures Closing Prices
    14-Aug-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2312 2302 10 829
    May-20 2288 2278 10 2279 2292 2256 947 7,192
    Jun-20 2250 2246 4 2245 2264 2217 21,440 33,356
    Jul-20 2232 2232 Unch 2234 2253 2211 11,912 34,500
    Aug-20 2222 2221 1 2225 2245 2205 7,368 18,571
    Sep-20 2207 2216 (9) 2220 2237 2199 3,050 21,412
    Oct-20 2206 2215 (9) 2226 2234 2206 1,718 17,930
    Nov-20 2211 2221 (10) 2229 2238 2204 1,687 26,144
    Dec-20 2227 2235 (8) 2240 2255 2220 1,624 14,930
    Jan-21 2259 2260 (1) 2280 2280 2251 1,134 12,539
    Feb-21 2285 2286 (1) 2284 2286 2284 66 2,984
    Mar-21 2309 2310 (1) 2315 2319 2296 247 9,339
    May-21 2317 2318 (1) 2305 2319 2305 139 4,108
    Jul-21 2355 2356 (1) 2345 2345 2345 143 545
    Sep-21 2359 2360 (1) 3
    Nov-21 2361 2362 (1)
    Jan-22 2361 2362 (1)
    Mar-22 2361 2362 (1)
    May-22 2361 2362 (1)
    Jul-22 2361 2362 (1)
    Sep-22 2361 2362 (1)
    Nov-22 2361 2362 (1)
    Jan-23 2361 2362 (1)
    Mar-23 2361 2362 (1)
    TOTAL 51,475 204,382