KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 30 March 2020

    BMD CPO Futures Closing Prices
    30-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2591 2487 104 2589 2591 2580 67 3,254
    May-20 2511 2426 85 2458 2529 2458 2,162 20,562
    Jun-20 2441 2378 63 2415 2466 2402 21,466 42,805
    Jul-20 2397 2348 49 2397 2423 2375 10,054 26,154
    Aug-20 2366 2330 36 2354 2390 2349 6,813 15,791
    Sep-20 2340 2305 35 2334 2360 2324 3,198 21,734
    Oct-20 2322 2292 30 2322 2349 2317 2,498 18,127
    Nov-20 2319 2296 23 2321 2347 2310 2,235 29,368
    Dec-20 2335 2310 25 2323 2357 2323 981 13,768
    Jan-21 2363 2336 27 2358 2379 2356 473 9,733
    Feb-21 2400 2373 27 2390 2408 2386 119 2,256
    Mar-21 2420 2393 27 2423 2435 2416 386 9,161
    May-21 2429 2402 27 2425 2430 2425 39 3,280
    Jul-21 2443 2416 27 28
    Sep-21 2447 2420 27
    Nov-21 2449 2422 27
    Jan-22 2449 2422 27
    Mar-22 2449 2422 27
    May-22 2449 2422 27
    Jul-22 2449 2422 27
    Sep-22 2449 2422 27
    Nov-22 2449 2422 27
    Jan-23 2449 2422 27
    Mar-23 2449 2422 27
    TOTAL 50,491 216,021

  • BMD CPO Closing Price – 27 March 2020

    BMD CPO Futures Closing Prices
    27-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2487 2420 67 2456 2488 2456 242 3,223
    May-20 2426 2395 31 2389 2443 2385 1,777 20,232
    Jun-20 2378 2357 21 2361 2399 2342 19,303 43,077
    Jul-20 2348 2334 14 2338 2367 2319 8,473 26,995
    Aug-20 2330 2316 14 2305 2340 2300 4,848 15,076
    Sep-20 2305 2300 5 2287 2320 2286 4,442 21,895
    Oct-20 2292 2292 Unch 2283 2309 2277 1,295 18,136
    Nov-20 2296 2296 Unch 2299 2308 2276 2,721 30,574
    Dec-20 2310 2315 (5) 2310 2318 2290 1,629 13,377
    Jan-21 2336 2341 (5) 2332 2346 2324 739 9,502
    Feb-21 2373 2378 (5) 2362 2374 2353 205 2,247
    Mar-21 2393 2398 (5) 2398 2403 2380 488 9,082
    May-21 2402 2398 4 2398 2405 2394 142 3,260
    Jul-21 2416 2412 4 28
    Sep-21 2420 2416 4
    Nov-21 2422 2418 4
    Jan-22 2422 2418 4
    Mar-22 2422 2418 4
    May-22 2422 2418 4
    Jul-22 2422 2418 4
    Sep-22 2422 2418 4
    Nov-22 2422 2418 4
    Jan-23 2422 2418 4
    Mar-23 2422 2418 4
    TOTAL 46,304 216,704

  • BMD CPO Closing Price – 26 March 2020

    BMD CPO Futures Closing Prices
    26-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2420 2483 (63) 2406 2420 2406 66 3,246
    May-20 2395 2418 (23) 2414 2440 2359 3,969 21,122
    Jun-20 2357 2383 (26) 2369 2406 2320 28,333 43,241
    Jul-20 2334 2358 (24) 2349 2379 2296 12,707 26,748
    Aug-20 2316 2337 (21) 2328 2357 2280 8,941 15,010
    Sep-20 2300 2324 (24) 2310 2343 2269 6,834 22,358
    Oct-20 2292 2324 (32) 2310 2344 2268 3,317 17,920
    Nov-20 2296 2329 (33) 2321 2354 2275 3,660 29,548
    Dec-20 2315 2349 (34) 2355 2370 2298 1,116 13,477
    Jan-21 2341 2371 (30) 2370 2395 2329 815 9,184
    Feb-21 2378 2408 (30) 2410 2410 2357 280 2,194
    Mar-21 2398 2430 (32) 2428 2428 2380 670 8,763
    May-21 2398 2430 (32) 2419 2419 2379 68 3,244
    Jul-21 2412 2444 (32) 4 28
    Sep-21 2416 2448 (32)
    Nov-21 2418 2450 (32)
    Jan-22 2418 2450 (32)
    Mar-22 2418 2450 (32)
    May-22 2418 2450 (32)
    Jul-22 2418 2450 (32)
    Sep-22 2418 2450 (32)
    Nov-22 2418 2450 (32)
    Jan-23 2418 2450 (32)
    Mar-23 2418 2450 (32)
    TOTAL 70,780 216,083

  • BMD CPO Closing Price – 25 March 2020

    BMD CPO Futures Closing Prices
    25-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2483 2401 82 2410 2487 2402 153 3,319
    May-20 2418 2385 33 2353 2460 2353 1,832 21,416
    Jun-20 2383 2353 30 2333 2429 2332 26,953 41,048
    Jul-20 2358 2329 29 2320 2404 2316 9,802 26,419
    Aug-20 2337 2314 23 2310 2381 2304 6,213 13,530
    Sep-20 2324 2304 20 2298 2367 2294 4,656 21,963
    Oct-20 2324 2304 20 2301 2364 2301 2,107 17,717
    Nov-20 2329 2310 19 2305 2376 2305 3,778 30,260
    Dec-20 2349 2324 25 2325 2394 2323 1,927 13,761
    Jan-21 2371 2350 21 2414 2422 2369 1,074 8,948
    Feb-21 2408 2373 35 2440 2444 2408 234 2,246
    Mar-21 2430 2387 43 2429 2469 2429 535 8,769
    May-21 2430 2400 30 2470 2470 2430 92 3,224
    Jul-21 2444 2414 30 28
    Sep-21 2448 2418 30
    Nov-21 2450 2420 30
    Jan-22 2450 2420 30
    Mar-22 2450 2420 30
    May-22 2450 2420 30
    Jul-22 2450 2420 30
    Sep-22 2450 2420 30
    Nov-22 2450 2420 30
    Jan-23 2450 2420 30
    Mar-23 2450 2420 30
    TOTAL 59,356 212,648

  • BMD CPO Closing Price – 24 March 2020

    BMD CPO Futures Closing Prices
    24-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2401 2338 63 2365 2420 2347 659 3,722
    May-20 2385 2311 74 2358 2415 2334 3,886 22,735
    Jun-20 2353 2288 65 2335 2383 2297 27,617 40,827
    Jul-20 2329 2281 48 2320 2361 2282 12,810 28,478
    Aug-20 2314 2273 41 2319 2340 2269 5,134 14,130
    Sep-20 2304 2274 30 2317 2328 2260 5,159 20,656
    Oct-20 2304 2273 31 2300 2326 2257 2,055 17,910
    Nov-20 2310 2279 31 2323 2330 2268 3,590 31,505
    Dec-20 2324 2292 32 2308 2347 2284 853 13,732
    Jan-21 2350 2311 39 2314 2372 2310 711 8,828
    Feb-21 2373 2324 49 2341 2386 2340 217 2,197
    Mar-21 2387 2338 49 2386 2416 2382 452 8,743
    May-21 2400 2353 47 2361 2418 2359 119 3,170
    Jul-21 2414 2339 75 2393 2414 2379 43 3
    Sep-21 2418 2343 75
    Nov-21 2420 2345 75
    Jan-22 2420 2345 75
    Mar-22 2420 2345 75
    May-22 2420 2345 75
    Jul-22 2420 2345 75
    Sep-22 2420 2345 75
    Nov-22 2420 2345 75
    Jan-23 2420 2345 75
    Mar-23 2420 2345 75
    TOTAL 63,305 216,636

  • BMD CPO Closing Price – 23 March 2020

    BMD CPO Futures Closing Prices
    23-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2348 2338 10 2296 2360 2295 390 5,061
    May-20 2321 2311 10 2268 2342 2235 5,708 25,660
    Jun-20 2289 2288 1 2233 2312 2214 26,768 41,804
    Jul-20 2276 2281 (5) 2240 2302 2210 12,100 29,005
    Aug-20 2271 2273 (2) 2230 2296 2209 6,928 14,742
    Sep-20 2266 2274 (8) 2243 2290 2205 4,155 23,791
    Oct-20 2265 2273 (8) 2238 2285 2212 2,220 18,180
    Nov-20 2271 2279 (8) 2274 2296 2218 4,343 32,357
    Dec-20 2284 2292 (8) 2287 2306 2230 1,715 14,049
    Jan-21 2310 2311 (1) 2251 2320 2251 519 8,744
    Feb-21 2325 2324 1 2287 2308 2280 246 2,196
    Mar-21 2339 2338 1 2287 2361 2287 284 8,798
    May-21 2354 2353 1 2297 2357 2296 60 3,153
    Jul-21 2340 2339 1 4
    Sep-21 2344 2343 1
    Nov-21 2346 2345 1
    Jan-22 2346 2345 1
    Mar-22 2346 2345 1
    May-22 2346 2345 1
    Jul-22 2346 2345 1
    Sep-22 2346 2345 1
    Nov-22 2346 2345 1
    Jan-23 2346 2345 1
    Mar-23 2346 2345 1
    TOTAL 65,436 227,544

  • BMD CPO Closing Price – 20 March 2020

    BMD CPO Futures Closing Prices
    20-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2338 2271 67 2305 2345 2279 698 5,000
    May-20 2311 2236 75 2290 2330 2235 8,593 25,627
    Jun-20 2288 2216 72 2255 2303 2220 34,511 38,485
    Jul-20 2281 2202 79 2242 2290 2217 13,234 29,218
    Aug-20 2273 2197 76 2242 2285 2218 6,080 14,826
    Sep-20 2274 2196 78 2247 2286 2217 4,408 24,269
    Oct-20 2273 2195 78 2245 2288 2221 2,604 17,640
    Nov-20 2279 2200 79 2242 2297 2229 5,578 33,051
    Dec-20 2292 2202 90 2248 2306 2232 1,958 13,832
    Jan-21 2311 2217 94 2278 2321 2252 1,078 8,761
    Feb-21 2324 2234 90 2276 2330 2276 828 1,981
    Mar-21 2338 2245 93 2304 2340 2289 356 8,765
    May-21 2353 2260 93 8 3,155
    Jul-21 2339 2246 93 2295 2305 2295 4 4
    Sep-21 2343 2250 93
    Nov-21 2345 2252 93
    Jan-22 2345 2252 93
    Mar-22 2345 2252 93
    May-22 2345 2252 93
    Jul-22 2345 2252 93
    Sep-22 2345 2252 93
    Nov-22 2345 2252 93
    Jan-23 2345 2252 93
    Mar-23 2345 2252 93
    TOTAL 79,938 224,614

  • BMD CPO Closing Price – 19 March 2020

    BMD CPO Futures Closing Prices
    19-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2271 2321 (50) 2261 2327 2241 516 5,191
    May-20 2236 2272 (36) 2237 2294 2210 5,415 27,342
    Jun-20 2216 2239 (23) 2202 2271 2186 34,424 39,463
    Jul-20 2202 2211 (9) 2180 2253 2170 13,195 30,060
    Aug-20 2197 2189 8 2163 2238 2157 7,048 14,637
    Sep-20 2196 2177 19 2145 2231 2143 7,008 23,488
    Oct-20 2195 2175 20 2140 2228 2140 3,415 17,192
    Nov-20 2200 2178 22 2160 2230 2151 4,125 33,615
    Dec-20 2202 2189 13 2164 2239 2164 2,120 13,303
    Jan-21 2217 2211 6 2203 2251 2191 646 8,616
    Feb-21 2234 2238 (4) 2212 2257 2210 217 1,953
    Mar-21 2245 2250 (5) 2238 2270 2227 299 8,686
    May-21 2260 2263 (3) 2244 2272 2244 134 3,066
    Jul-21 2246 2249 (3) 4
    Sep-21 2250 2253 (3)
    Nov-21 2252 2255 (3)
    Jan-22 2252 2255 (3)
    Mar-22 2252 2255 (3)
    May-22 2252 2255 (3)
    Jul-22 2252 2255 (3)
    Sep-22 2252 2255 (3)
    Nov-22 2252 2255 (3)
    Jan-23 2252 2255 (3)
    Mar-23 2252 2255 (3)
    TOTAL 78,562 226,616

  • BMD CPO Closing Price – 18 March 2020

    BMD CPO Futures Closing Prices
    18-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2321 2325 (4) 2441 2507 2300 2,438 5,566
    May-20 2272 2282 (10) 2346 2441 2255 11,687 26,178
    Jun-20 2239 2250 (11) 2314 2393 2220 51,762 38,318
    Jul-20 2211 2223 (12) 2290 2352 2191 17,691 31,554
    Aug-20 2189 2203 (14) 2275 2317 2170 9,228 14,745
    Sep-20 2177 2191 (14) 2250 2307 2160 9,009 23,300
    Oct-20 2175 2190 (15) 2300 2300 2157 8,092 16,103
    Nov-20 2178 2195 (17) 2272 2274 2156 7,387 33,471
    Dec-20 2189 2197 (8) 2281 2286 2169 2,170 12,960
    Jan-21 2211 2233 (22) 2293 2293 2194 1,644 8,223
    Feb-21 2238 2274 (36) 2281 2289 2224 392 1,804
    Mar-21 2250 2286 (36) 2288 2310 2235 265 8,649
    May-21 2263 2299 (36) 2298 2310 2255 100 3,010
    Jul-21 2249 2285 (36) 4
    Sep-21 2253 2289 (36)
    Nov-21 2255 2291 (36)
    Jan-22 2255 2291 (36)
    Mar-22 2255 2291 (36)
    May-22 2255 2291 (36)
    Jul-22 2255 2291 (36)
    Sep-22 2255 2291 (36)
    Nov-22 2255 2291 (36)
    Jan-23 2255 2291 (36)
    Mar-23 2255 2291 (36)
    TOTAL 121,865 223,885

     

  • BMD CPO Closing Price – 17 March 2020

    BMD CPO Futures Closing Prices
    17-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2325 2276 49 2259 2415 2259 1,076 6,466
    May-20 2282 2248 34 2218 2387 2218 15,519 32,469
    Jun-20 2250 2220 30 2200 2342 2186 46,813 37,675
    Jul-20 2223 2200 23 2180 2303 2163 16,902 31,483
    Aug-20 2203 2187 16 2165 2272 2150 9,800 13,578
    Sep-20 2191 2181 10 2160 2257 2146 12,552 22,720
    Oct-20 2190 2182 8 2151 2252 2146 8,894 15,208
    Nov-20 2195 2178 17 2148 2248 2148 7,180 34,477
    Dec-20 2197 2200 (3) 2172 2263 2162 3,111 12,801
    Jan-21 2233 2223 10 2192 2282 2185 2,828 7,990
    Feb-21 2274 2264 10 2214 2300 2200 1,486 1,251
    Mar-21 2286 2279 7 2251 2310 2219 532 8,716
    May-21 2299 2292 7 2230 2320 2230 62 3,010
    Jul-21 2285 2278 7 4
    Sep-21 2289 2282 7
    Nov-21 2291 2284 7
    Jan-22 2291 2284 7
    Mar-22 2291 2284 7
    May-22 2291 2284 7
    Jul-22 2291 2284 7
    Sep-22 2291 2284 7
    Nov-22 2291 2284 7
    Jan-23 2291 2284 7
    Mar-23 2291 2284 7
    TOTAL 126,755 227,848