KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 16 March 2020

    BMD CPO Futures Closing Prices
    16-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-20 2276 2323 (47) 2307 2327 2270 1,008 6,945
    May-20 2248 2284 (36) 2273 2298 2238 15,064 38,326
    Jun-20 2220 2270 (50) 2260 2283 2211 22,936 37,906
    Jul-20 2200 2263 (63) 2251 2269 2192 11,406 30,754
    Aug-20 2187 2256 (69) 2246 2258 2178 6,013 13,356
    Sep-20 2181 2255 (74) 2239 2253 2174 4,902 22,061
    Oct-20 2182 2259 (77) 2232 2254 2175 3,205 14,859
    Nov-20 2178 2259 (81) 2242 2262 2177 3,239 34,665
    Dec-20 2200 2270 (70) 2260 2282 2191 2,255 12,816
    Jan-21 2223 2308 (85) 2292 2322 2217 1,785 7,785
    Feb-21 2264 2349 (85) 2349 2352 2260 224 1,223
    Mar-21 2279 2364 (85) 2370 2371 2282 147 8,652
    May-21 2292 2367 (75) 2380 2385 2292 189 2,863
    Jul-21 2278 2353 (75) 4
    Sep-21 2282 2357 (75)
    Nov-21 2284 2359 (75)
    Jan-22 2284 2359 (75)
    Mar-22 2284 2359 (75)
    May-22 2284 2359 (75)
    Jul-22 2284 2359 (75)
    Sep-22 2284 2359 (75)
    Nov-22 2284 2359 (75)
    Jan-23 2284 2359 (75)
    Mar-23 2284 2359 (75)
    TOTAL 72,373 232,215

     

  • BMD CPO Closing Price – 13 March 2020

    BMD CPO Futures Closing Prices
    13-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-20 2302 2302 Unch 1,603
    Apr-20 2323 2316 7 2250 2371 2249 1,680 7,204
    May-20 2284 2277 7 2204 2349 2198 29,576 41,989
    Jun-20 2270 2271 (1) 2200 2330 2189 18,272 35,283
    Jul-20 2263 2272 (9) 2210 2315 2190 13,352 29,694
    Aug-20 2256 2271 (15) 2211 2300 2187 6,436 13,331
    Sep-20 2255 2267 (12) 2210 2296 2187 8,332 21,997
    Oct-20 2259 2265 (6) 2190 2296 2170 3,870 14,999
    Nov-20 2259 2262 (3) 2186 2300 2180 4,569 35,254
    Dec-20 2270 2272 (2) 2210 2320 2198 2,614 12,167
    Jan-21 2308 2310 (2) 2248 2360 2239 1,558 7,464
    Feb-21 2349 2331 18 2284 2365 2262 226 1,263
    Mar-21 2364 2346 18 2297 2398 2285 147 8,624
    May-21 2367 2349 18 2296 2388 2296 51 2,853
    Jul-21 2353 2335 18 4
    Sep-21 2357 2339 18
    Nov-21 2359 2341 18
    Jan-22 2359 2341 18
    Mar-22 2359 2341 18
    May-22 2359 2341 18
    Jul-22 2359 2341 18
    Sep-22 2359 2341 18
    Nov-22 2359 2341 18
    Jan-23 2359 2341 18
    TOTAL 90,683 233,729

  • BMD CPO Closing Price – 12 March 2020

    BMD CPO Futures Closing Prices
    12-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-20 2302 2370 (68) 2320 2420 2320 534 1,749
    Apr-20 2316 2384 (68) 2235 2335 2235 2,932 7,304
    May-20 2277 2359 (82) 2226 2304 2216 30,137 44,732
    Jun-20 2271 2356 (85) 2206 2300 2206 15,694 34,608
    Jul-20 2272 2355 (83) 2230 2301 2219 10,664 29,140
    Aug-20 2271 2357 (86) 2218 2299 2218 4,169 13,360
    Sep-20 2267 2360 (93) 2243 2298 2228 5,620 21,899
    Oct-20 2265 2363 (98) 2246 2300 2231 4,906 15,166
    Nov-20 2262 2358 (96) 2235 2299 2231 6,264 34,949
    Dec-20 2272 2365 (93) 2251 2310 2243 2,850 11,608
    Jan-21 2310 2395 (85) 2280 2338 2276 1,354 7,466
    Feb-21 2331 2416 (85) 2306 2317 2285 191 1,210
    Mar-21 2346 2414 (68) 2340 2361 2300 255 8,558
    May-21 2349 2417 (68) 2305 2370 2305 143 2,793
    Jul-21 2335 2403 (68) 4
    Sep-21 2339 2407 (68)
    Nov-21 2341 2409 (68)
    Jan-22 2341 2409 (68)
    Mar-22 2341 2409 (68)
    May-22 2341 2409 (68)
    Jul-22 2341 2409 (68)
    Sep-22 2341 2409 (68)
    Nov-22 2341 2409 (68)
    Jan-23 2341 2409 (68)
    TOTAL 85,713 234,546

  • BMD CPO Closing Price – 11 March 2020

    BMD CPO Futures Closing Prices
    11-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-20 2370 2339 31 2340 2340 2338 2 1,749
    Apr-20 2384 2355 29 2374 2386 2334 871 7,551
    May-20 2359 2342 17 2359 2375 2311 22,488 50,102
    Jun-20 2356 2345 11 2385 2385 2308 9,562 34,823
    Jul-20 2355 2349 6 2365 2373 2309 6,047 28,947
    Aug-20 2357 2350 7 2373 2375 2313 3,309 13,254
    Sep-20 2360 2353 7 2375 2376 2318 3,958 21,600
    Oct-20 2363 2362 1 2366 2378 2320 2,778 15,420
    Nov-20 2358 2349 9 2374 2381 2322 2,034 34,973
    Dec-20 2365 2365 Unch 2389 2394 2336 972 11,466
    Jan-21 2395 2401 (6) 2429 2431 2369 828 7,514
    Feb-21 2416 2422 (6) 2397 2398 2383 179 1,117
    Mar-21 2414 2420 (6) 2450 2450 2396 181 8,533
    May-21 2417 2423 (6) 2450 2450 2450 26 2,820
    Jul-21 2403 2409 (6) 4
    Sep-21 2407 2413 (6)
    Nov-21 2409 2415 (6)
    Jan-22 2409 2415 (6)
    Mar-22 2409 2415 (6)
    May-22 2409 2415 (6)
    Jul-22 2409 2415 (6)
    Sep-22 2409 2415 (6)
    Nov-22 2409 2415 (6)
    Jan-23 2409 2414 (5)
    TOTAL 53,235 239,873

  • BMD CPO Closing Price – 10 March 2020

    BMD CPO Futures Closing Prices
    10-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-20 2339 2336 3 2380 2380 2325 289 3,003
    Apr-20 2355 2352 3 2396 2400 2319 1,152 9,140
    May-20 2342 2332 10 2350 2396 2303 29,492 48,709
    Jun-20 2345 2337 8 2350 2400 2305 12,103 33,834
    Jul-20 2349 2343 6 2364 2403 2310 7,813 29,139
    Aug-20 2350 2349 1 2385 2405 2311 3,826 12,540
    Sep-20 2353 2351 2 2379 2406 2315 4,333 20,567
    Oct-20 2362 2360 2 2375 2404 2321 2,666 14,945
    Nov-20 2349 2347 2 2380 2403 2325 3,892 34,972
    Dec-20 2365 2364 1 2385 2408 2339 1,534 11,038
    Jan-21 2401 2400 1 2416 2437 2378 1,221 7,568
    Feb-21 2422 2421 1 2416 2417 2402 79 1,097
    Mar-21 2420 2419 1 2444 2465 2422 317 8,460
    May-21 2423 2422 1 2446 2470 2428 197 2,747
    Jul-21 2409 2408 1 4
    Sep-21 2413 2412 1
    Nov-21 2415 2414 1
    Jan-22 2415 2414 1
    Mar-22 2415 2414 1
    May-22 2415 2414 1
    Jul-22 2415 2414 1
    Sep-22 2415 2414 1
    Nov-22 2415 2414 1
    Jan-23 2415 2414 1
    TOTAL 68,914 237,763

  • BMD CPO Closing Price – 09 March 2020

    BMD CPO Futures Closing Prices
    09-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-20 2336 2448 (112) 2328 2344 2328 52 3,054
    Apr-20 2352 2464 (112) 2294 2369 2208 1,440 9,047
    May-20 2332 2451 (119) 2299 2358 2190 37,103 49,668
    Jun-20 2337 2453 (116) 2311 2353 2200 16,530 34,554
    Jul-20 2343 2454 (111) 2323 2356 2197 10,941 30,026
    Aug-20 2349 2458 (109) 2305 2359 2212 5,766 11,778
    Sep-20 2351 2457 (106) 2345 2360 2208 6,855 19,743
    Oct-20 2360 2457 (97) 2257 2360 2211 3,901 15,474
    Nov-20 2347 2457 (110) 2294 2361 2224 6,495 36,155
    Dec-20 2363 2474 (111) 2321 2370 2237 2,737 10,825
    Jan-21 2394 2510 (116) 2318 2398 2297 1,287 7,540
    Feb-21 2410 2531 (121) 2353 2390 2344 246 1,046
    Mar-21 2419 2541 (122) 2400 2420 2359 319 8,488
    May-21 2420 2544 (124) 2367 2420 2367 176 2,612
    Jul-21 2406 2530 (124) 4
    Sep-21 2410 2534 (124)
    Nov-21 2412 2536 (124)
    Jan-22 2412 2536 (124)
    Mar-22 2412 2536 (124)
    May-22 2412 2536 (124)
    Jul-22 2412 2536 (124)
    Sep-22 2412 2536 (124)
    Nov-22 2412 2536 (124)
    Jan-23 2412 2536 (124)
    TOTAL 93,848 240,014

  • BMD CPO Closing Price – 06 March 2020

    BMD CPO Futures Closing Prices
    06-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-20 2448 2532 (84) 2500 2530 2448 26 3,044
    Apr-20 2464 2536 (72) 2488 2503 2435 1,939 9,539
    May-20 2451 2524 (73) 2480 2494 2425 27,832 50,595
    Jun-20 2453 2521 (68) 2489 2492 2428 12,837 33,190
    Jul-20 2454 2526 (72) 2493 2496 2433 9,111 28,568
    Aug-20 2458 2523 (65) 2497 2497 2439 4,176 11,160
    Sep-20 2457 2518 (61) 2497 2499 2440 4,795 19,958
    Oct-20 2457 2518 (61) 2496 2496 2442 2,629 14,978
    Nov-20 2457 2520 (63) 2499 2499 2445 3,943 35,833
    Dec-20 2474 2538 (64) 2499 2515 2468 871 10,693
    Jan-21 2510 2574 (64) 2544 2545 2505 642 7,349
    Feb-21 2531 2595 (64) 2566 2566 2548 42 1,042
    Mar-21 2541 2605 (64) 2572 2572 2532 302 8,485
    May-21 2544 2608 (64) 2560 2570 2550 244 2,597
    Jul-21 2530 2594 (64) 4
    Sep-21 2534 2598 (64)
    Nov-21 2536 2600 (64)
    Jan-22 2536 2600 (64)
    Mar-22 2536 2600 (64)
    May-22 2536 2600 (64)
    Jul-22 2536 2600 (64)
    Sep-22 2536 2600 (64)
    Nov-22 2536 2600 (64)
    Jan-23 2536 2600 (64)
    TOTAL 69,389 237,035

  • BMD CPO Closing Price – 05 March 2020

    BMD CPO Futures Closing Prices
    05-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-20 2532 2501 31 2530 2566 2480 24 3,046
    Apr-20 2536 2505 31 2489 2590 2472 2,351 10,593
    May-20 2524 2495 29 2482 2586 2469 36,347 55,867
    Jun-20 2521 2504 17 2490 2587 2478 13,836 33,371
    Jul-20 2526 2515 11 2500 2589 2489 11,911 27,498
    Aug-20 2523 2527 (4) 2518 2587 2496 4,689 11,358
    Sep-20 2518 2530 (12) 2521 2584 2497 4,197 19,736
    Oct-20 2518 2531 (13) 2524 2566 2502 1,799 15,232
    Nov-20 2520 2532 (12) 2523 2585 2501 3,680 35,770
    Dec-20 2538 2547 (9) 2547 2584 2518 1,131 10,768
    Jan-21 2574 2583 (9) 2568 2603 2555 1,045 7,542
    Feb-21 2595 2607 (12) 2592 2612 2591 142 1,010
    Mar-21 2605 2615 (10) 2613 2622 2587 214 8,625
    May-21 2608 2620 (12) 2609 2626 2595 77 2,587
    Jul-21 2594 2606 (12) 4
    Sep-21 2598 2610 (12)
    Nov-21 2600 2612 (12)
    Jan-22 2600 2612 (12)
    Mar-22 2600 2612 (12)
    May-22 2600 2612 (12)
    Jul-22 2600 2612 (12)
    Sep-22 2600 2612 (12)
    Nov-22 2600 2612 (12)
    Jan-23 2600 2612 (12)
    TOTAL 81,443 243,007

     

  • BMD CPO Closing Price – 04 March 2020

    BMD CPO Futures Closing Prices
    04-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-20 2501 2405 96 2388 2502 2388 157 3,034
    Apr-20 2505 2383 122 2367 2507 2357 2,522 12,212
    May-20 2495 2377 118 2360 2502 2349 33,636 58,705
    Jun-20 2504 2393 111 2378 2508 2371 11,452 33,203
    Jul-20 2515 2410 105 2395 2516 2392 10,172 27,687
    Aug-20 2527 2427 100 2409 2528 2406 4,461 11,562
    Sep-20 2530 2437 93 2423 2531 2422 3,404 19,533
    Oct-20 2531 2447 84 2453 2532 2430 1,165 15,388
    Nov-20 2532 2446 86 2455 2532 2432 1,856 36,099
    Dec-20 2547 2473 74 2473 2550 2454 1,402 10,582
    Jan-21 2583 2514 69 2516 2584 2505 503 7,617
    Feb-21 2607 2539 68 2563 2607 2563 91 968
    Mar-21 2615 2563 52 2557 2620 2550 290 8,574
    May-21 2620 2568 52 2580 2613 2574 21 2,574
    Jul-21 2606 2554 52 4
    Sep-21 2610 2558 52
    Nov-21 2612 2560 52
    Jan-22 2612 2560 52
    Mar-22 2612 2560 52
    May-22 2612 2560 52
    Jul-22 2612 2560 52
    Sep-22 2612 2560 52
    Nov-22 2612 2560 52
    Jan-23 2612 2560 52
    TOTAL 71,132 247,742

  • BMD CPO Closing Price – 03 March 2020

    BMD CPO Futures Closing Prices
    03-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-20 2405 2358 47 2350 2377 2350 168 3,154
    Apr-20 2383 2336 47 2350 2390 2320 2,672 13,327
    May-20 2377 2321 56 2336 2387 2308 28,362 57,242
    Jun-20 2393 2325 68 2340 2399 2316 9,016 33,381
    Jul-20 2410 2337 73 2353 2414 2334 6,559 27,414
    Aug-20 2427 2347 80 2369 2430 2350 2,540 11,583
    Sep-20 2437 2357 80 2380 2443 2361 3,796 18,647
    Oct-20 2447 2357 90 2390 2452 2372 1,747 15,690
    Nov-20 2446 2355 91 2398 2453 2371 1,911 35,668
    Dec-20 2473 2384 89 2421 2473 2411 573 10,505
    Jan-21 2514 2428 86 2467 2515 2435 278 7,539
    Feb-21 2539 2453 86 2496 2540 2496 52 946
    Mar-21 2563 2477 86 2478 2557 2477 168 8,510
    May-21 2568 2482 86 2488 2558 2488 43 2,573
    Jul-21 2554 2468 86 4
    Sep-21 2558 2472 86
    Nov-21 2560 2474 86
    Jan-22 2560 2474 86
    Mar-22 2560 2474 86
    May-22 2560 2474 86
    Jul-22 2560 2474 86
    Sep-22 2560 2474 86
    Nov-22 2560 2474 86
    Jan-23 2560 2474 86
    TOTAL 57,885 246,183