KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 13 April 2020

    BMD CPO Futures Closing Prices
    13-Apr-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2302 2389 (87) 2340 2340 2340 10 889
    May-20 2278 2365 (87) 2356 2365 2278 1,576 7,959
    Jun-20 2246 2312 (66) 2312 2318 2240 18,531 33,870
    Jul-20 2232 2285 (53) 2286 2291 2228 10,369 33,808
    Aug-20 2221 2274 (53) 2272 2278 2220 7,716 17,756
    Sep-20 2216 2262 (46) 2260 2268 2212 4,270 21,175
    Oct-20 2215 2260 (45) 2250 2265 2209 1,318 17,636
    Nov-20 2221 2262 (41) 2250 2267 2213 1,133 25,968
    Dec-20 2235 2276 (41) 2271 2283 2231 886 14,598
    Jan-21 2260 2301 (41) 2291 2291 2262 510 12,398
    Feb-21 2286 2327 (41) 2318 2318 2284 177 2,967
    Mar-21 2310 2333 (23) 2324 2326 2305 347 9,306
    May-21 2318 2341 (23) 2314 2314 2308 100 4,069
    Jul-21 2356 2379 (23) 545
    Sep-21 2360 2383 (23) 3
    Nov-21 2362 2385 (23)
    Jan-22 2362 2385 (23)
    Mar-22 2362 2385 (23)
    May-22 2362 2385 (23)
    Jul-22 2362 2385 (23)
    Sep-22 2362 2385 (23)
    Nov-22 2362 2385 (23)
    Jan-23 2362 2385 (23)
    Mar-23 2362 2385 (23)
    TOTAL 46,943 202,947

  • BMD CPO Closing Price – 10 April 2020

    BMD CPO Futures Closing Prices
    10-Apr-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2389 2383 6 2428 2428 2428 13 902
    May-20 2365 2359 6 2377 2378 2317 490 8,652
    Jun-20 2312 2304 8 2314 2335 2262 20,445 33,126
    Jul-20 2285 2274 11 2277 2304 2233 8,111 33,378
    Aug-20 2274 2258 16 2274 2286 2220 4,942 18,039
    Sep-20 2262 2246 16 2260 2277 2214 3,674 21,255
    Oct-20 2260 2241 19 2263 2272 2216 1,583 17,546
    Nov-20 2262 2248 14 2263 2275 2224 1,733 26,226
    Dec-20 2276 2263 13 2283 2297 2248 1,078 14,666
    Jan-21 2301 2288 13 2307 2322 2272 1,121 12,260
    Feb-21 2327 2314 13 2338 2339 2285 535 2,877
    Mar-21 2333 2330 3 2329 2356 2306 207 9,326
    May-21 2341 2338 3 2341 2345 2310 178 4,063
    Jul-21 2379 2376 3 2355 2380 2350 64 538
    Sep-21 2383 2380 3 3
    Nov-21 2385 2382 3
    Jan-22 2385 2382 3
    Mar-22 2385 2382 3
    May-22 2385 2382 3
    Jul-22 2385 2382 3
    Sep-22 2385 2382 3
    Nov-22 2385 2382 3
    Jan-23 2385 2382 3
    Mar-23 2385 2382 3
    TOTAL 44,174 202,857

     

  • BMD CPO Closing Price – 09 April 2020

    BMD CPO Futures Closing Prices
    09-Apr-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2383 2433 (50) 2430 2430 2400 15 1,105
    May-20 2359 2409 (50) 2435 2459 2341 348 8,809
    Jun-20 2304 2357 (53) 2385 2409 2286 24,617 33,543
    Jul-20 2274 2327 (53) 2350 2375 2260 10,287 31,274
    Aug-20 2258 2311 (53) 2333 2355 2248 7,464 17,171
    Sep-20 2246 2298 (52) 2320 2338 2237 4,947 21,054
    Oct-20 2241 2299 (58) 2301 2325 2236 2,045 17,676
    Nov-20 2248 2289 (41) 2302 2324 2237 2,740 26,219
    Dec-20 2263 2301 (38) 2314 2335 2255 1,268 14,417
    Jan-21 2288 2326 (38) 2356 2358 2280 634 12,159
    Feb-21 2314 2352 (38) 2379 2379 2301 230 2,797
    Mar-21 2330 2368 (38) 2400 2405 2319 189 9,297
    May-21 2338 2376 (38) 2390 2390 2355 63 4,038
    Jul-21 2376 2414 (38) 2395 2395 2385 55 491
    Sep-21 2380 2418 (38) 3
    Nov-21 2382 2420 (38)
    Jan-22 2382 2420 (38)
    Mar-22 2382 2420 (38)
    May-22 2382 2420 (38)
    Jul-22 2382 2420 (38)
    Sep-22 2382 2420 (38)
    Nov-22 2382 2420 (38)
    Jan-23 2382 2420 (38)
    Mar-23 2382 2420 (38)
    TOTAL 54,902 200,053

  • BMD CPO Closing Price – 08 April 2020

    BMD CPO Futures Closing Prices
    08-Apr-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2433 2393 40 2420 2420 2400 11 1,736
    May-20 2409 2369 40 2394 2425 2384 428 8,848
    Jun-20 2357 2315 42 2333 2378 2328 25,655 34,856
    Jul-20 2327 2281 46 2299 2343 2295 11,738 32,034
    Aug-20 2311 2260 51 2270 2322 2270 8,062 17,480
    Sep-20 2298 2246 52 2270 2305 2264 8,512 22,439
    Oct-20 2299 2247 52 2270 2300 2270 2,421 17,839
    Nov-20 2289 2255 34 2281 2300 2272 3,124 26,860
    Dec-20 2301 2271 30 2280 2314 2280 1,277 14,354
    Jan-21 2326 2299 27 2328 2340 2315 1,143 11,824
    Feb-21 2352 2330 22 2352 2368 2347 301 2,753
    Mar-21 2368 2340 28 2366 2383 2366 132 9,246
    May-21 2376 2348 28 2365 2380 2362 69 3,993
    Jul-21 2414 2386 28 8 491
    Sep-21 2418 2390 28 3
    Nov-21 2420 2392 28
    Jan-22 2420 2392 28
    Mar-22 2420 2392 28
    May-22 2420 2392 28
    Jul-22 2420 2392 28
    Sep-22 2420 2392 28
    Nov-22 2420 2392 28
    Jan-23 2420 2392 28
    Mar-23 2420 2392 28
    TOTAL 62,881 204,756

  • BMD CPO Closing Price – 07 April 2020

    BMD CPO Futures Closing Prices
    07-Apr-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2393 2333 60 2335 2341 2335 56 1,777
    May-20 2369 2309 60 2346 2392 2324 2,134 9,724
    Jun-20 2315 2250 65 2298 2332 2261 25,498 35,337
    Jul-20 2281 2217 64 2247 2296 2233 10,364 31,383
    Aug-20 2260 2201 59 2234 2274 2224 5,843 17,963
    Sep-20 2246 2194 52 2216 2261 2215 5,761 21,864
    Oct-20 2247 2196 51 2236 2259 2216 3,933 18,484
    Nov-20 2255 2206 49 2243 2268 2231 3,701 27,493
    Dec-20 2271 2224 47 2267 2285 2248 1,884 14,563
    Jan-21 2299 2254 45 2252 2310 2252 1,439 11,602
    Feb-21 2330 2285 45 2314 2330 2302 214 2,679
    Mar-21 2340 2297 43 2331 2345 2329 125 9,235
    May-21 2348 2305 43 2323 2340 2323 88 3,971
    Jul-21 2386 2343 43 2342 2375 2342 44 488
    Sep-21 2390 2347 43 3 3
    Nov-21 2392 2349 43
    Jan-22 2392 2349 43
    Mar-22 2392 2349 43
    May-22 2392 2349 43
    Jul-22 2392 2349 43
    Sep-22 2392 2349 43
    Nov-22 2392 2349 43
    Jan-23 2392 2349 43
    Mar-23 2392 2349 43
    TOTAL 61,087 206,566

  • BMD CPO Closing Price – 06 April 2020

    BMD CPO Futures Closing Prices
    06-Apr-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2333 2320 13 33 1,810
    May-20 2309 2296 13 2287 2334 2283 969 10,231
    Jun-20 2250 2245 5 2254 2280 2222 15,021 37,690
    Jul-20 2217 2219 (2) 2210 2249 2199 5,455 31,346
    Aug-20 2201 2204 (3) 2204 2235 2186 3,207 18,332
    Sep-20 2194 2200 (6) 2195 2229 2180 2,783 22,436
    Oct-20 2196 2205 (9) 2193 2233 2191 2,441 18,959
    Nov-20 2206 2219 (13) 2208 2241 2200 2,322 28,059
    Dec-20 2224 2231 (7) 2222 2257 2220 885 14,580
    Jan-21 2254 2261 (7) 2250 2289 2248 762 11,347
    Feb-21 2285 2292 (7) 2285 2306 2265 117 2,659
    Mar-21 2297 2313 (16) 2300 2324 2295 123 9,212
    May-21 2305 2313 (8) 2303 2335 2303 140 3,885
    Jul-21 2343 2351 (8) 2342 2375 2342 67 438
    Sep-21 2347 2355 (8) 3
    Nov-21 2349 2357 (8)
    Jan-22 2349 2357 (8)
    Mar-22 2349 2357 (8)
    May-22 2349 2357 (8)
    Jul-22 2349 2357 (8)
    Sep-22 2349 2357 (8)
    Nov-22 2349 2357 (8)
    Jan-23 2349 2357 (8)
    Mar-23 2349 2357 (8)
    TOTAL 34,328 210,984

  • BMD CPO Closing Price – 03 April 2020

    BMD CPO Futures Closing Prices
    03-Apr-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2320 2398 (78) 2365 2365 2344 75 1,857
    May-20 2296 2374 (78) 2365 2369 2306 2,011 11,016
    Jun-20 2245 2311 (66) 2305 2323 2249 23,393 37,973
    Jul-20 2219 2274 (55) 2278 2278 2221 9,995 29,477
    Aug-20 2204 2255 (51) 2255 2263 2210 5,113 17,805
    Sep-20 2200 2245 (45) 2240 2247 2207 6,277 22,344
    Oct-20 2205 2243 (38) 2247 2247 2215 2,817 18,549
    Nov-20 2219 2251 (32) 2249 2255 2229 3,755 28,209
    Dec-20 2231 2266 (35) 2266 2270 2250 2,539 14,110
    Jan-21 2261 2293 (32) 2293 2296 2278 1,788 10,628
    Feb-21 2292 2316 (24) 2322 2322 2296 530 2,463
    Mar-21 2313 2346 (33) 2346 2346 2320 543 9,158
    May-21 2313 2350 (37) 2345 2348 2328 227 3,772
    Jul-21 2351 2364 (13) 2363 2370 2363 117 362
    Sep-21 2355 2368 (13)
    Nov-21 2357 2370 (13)
    Jan-22 2357 2370 (13)
    Mar-22 2357 2370 (13)
    May-22 2357 2370 (13)
    Jul-22 2357 2370 (13)
    Sep-22 2357 2370 (13)
    Nov-22 2357 2370 (13)
    Jan-23 2357 2370 (13)
    Mar-23 2357 2370 (13)
    TOTAL 59,180 207,723

  • BMD CPO Closing Price – 02 April 2020

    BMD CPO Futures Closing Prices
    02-Apr-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2398 2493 (95) 2421 2490 2400 151 1,982
    May-20 2374 2413 (39) 2414 2438 2362 2,734 11,977
    Jun-20 2311 2339 (28) 2334 2368 2298 26,360 38,749
    Jul-20 2274 2292 (18) 2295 2314 2261 9,411 28,332
    Aug-20 2255 2268 (13) 2264 2282 2243 5,938 17,622
    Sep-20 2245 2250 (5) 2251 2265 2232 5,834 22,154
    Oct-20 2243 2240 3 2236 2262 2228 3,303 18,938
    Nov-20 2251 2244 7 2240 2269 2236 2,498 28,742
    Dec-20 2266 2253 13 2260 2285 2254 1,246 14,207
    Jan-21 2293 2277 16 2288 2315 2281 1,417 10,256
    Feb-21 2316 2303 13 2308 2338 2308 191 2,420
    Mar-21 2346 2333 13 2330 2366 2330 409 9,117
    May-21 2350 2342 8 2360 2365 2344 69 3,771
    Jul-21 2364 2356 8 2365 2365 2360 22 344
    Sep-21 2368 2360 8
    Nov-21 2370 2362 8
    Jan-22 2370 2362 8
    Mar-22 2370 2362 8
    May-22 2370 2362 8
    Jul-22 2370 2362 8
    Sep-22 2370 2362 8
    Nov-22 2370 2362 8
    Jan-23 2370 2362 8
    Mar-23 2370 2362 8
    TOTAL 59,583 208,611

  • BMD CPO Closing Price – 01 April 2020

    BMD CPO Futures Closing Prices
    01-Apr-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2493 2550 (57) 2520 2520 2438 171 1,935
    May-20 2413 2470 (57) 2439 2503 2405 3,084 16,065
    Jun-20 2339 2402 (63) 2375 2420 2323 25,706 39,800
    Jul-20 2292 2355 (63) 2329 2358 2280 12,105 28,169
    Aug-20 2268 2325 (57) 2292 2320 2258 8,237 16,163
    Sep-20 2250 2298 (48) 2268 2294 2240 5,627 22,003
    Oct-20 2240 2286 (46) 2262 2275 2233 1,563 18,925
    Nov-20 2244 2281 (37) 2288 2293 2241 3,197 29,725
    Dec-20 2253 2301 (48) 2306 2311 2252 1,695 13,925
    Jan-21 2277 2335 (58) 2316 2324 2276 1,019 9,940
    Feb-21 2303 2361 (58) 2341 2356 2314 277 2,384
    Mar-21 2333 2391 (58) 2377 2377 2333 555 9,093
    May-21 2342 2400 (58) 2384 2386 2330 547 3,587
    Jul-21 2356 2414 (58) 2407 2413 2356 262 159
    Sep-21 2360 2418 (58)
    Nov-21 2362 2420 (58)
    Jan-22 2362 2420 (58)
    Mar-22 2362 2420 (58)
    May-22 2362 2420 (58)
    Jul-22 2362 2420 (58)
    Sep-22 2362 2420 (58)
    Nov-22 2362 2420 (58)
    Jan-23 2362 2420 (58)
    Mar-23 2362 2420 (58)
    TOTAL 64,045 211,873

  • BMD CPO Closing Price – 31 March 2020

    BMD CPO Futures Closing Prices
    31-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2550 2591 (41) 2530 2530 2475 429 2,328
    May-20 2470 2511 (41) 2514 2514 2420 4,865 17,481
    Jun-20 2402 2441 (39) 2446 2446 2360 30,474 40,136
    Jul-20 2355 2397 (42) 2400 2400 2321 12,571 25,929
    Aug-20 2325 2366 (41) 2358 2361 2293 7,249 16,063
    Sep-20 2298 2340 (42) 2331 2332 2272 7,820 21,630
    Oct-20 2286 2322 (36) 2312 2320 2264 3,615 18,889
    Nov-20 2281 2319 (38) 2302 2315 2272 4,531 29,246
    Dec-20 2301 2335 (34) 2320 2330 2293 2,951 13,642
    Jan-21 2335 2363 (28) 2354 2354 2326 1,142 9,775
    Feb-21 2361 2400 (39) 2373 2382 2353 497 2,279
    Mar-21 2391 2420 (29) 2395 2405 2382 571 9,194
    May-21 2400 2429 (29) 2395 2400 2386 359 3,302
    Jul-21 2414 2443 (29) 2408 2410 2406 136 28
    Sep-21 2418 2447 (29)
    Nov-21 2420 2449 (29)
    Jan-22 2420 2449 (29)
    Mar-22 2420 2449 (29)
    May-22 2420 2449 (29)
    Jul-22 2420 2449 (29)
    Sep-22 2420 2449 (29)
    Nov-22 2420 2449 (29)
    Jan-23 2420 2449 (29)
    Mar-23 2420 2449 (29)
    TOTAL 77,210 209,922