KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 02 March 2020

    BMD CPO Futures Closing Prices
    02-Mar-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-20 2358 2357 1 2415 2415 2350 172 3,373
    Apr-20 2336 2332 4 2354 2400 2331 3,167 17,317
    May-20 2321 2319 2 2343 2380 2317 31,195 58,773
    Jun-20 2325 2323 2 2345 2378 2321 10,707 33,118
    Jul-20 2337 2334 3 2351 2389 2334 7,914 27,718
    Aug-20 2347 2339 8 2370 2401 2347 3,325 11,749
    Sep-20 2357 2340 17 2371 2409 2356 3,866 19,820
    Oct-20 2357 2340 17 2380 2415 2359 1,902 15,773
    Nov-20 2355 2338 17 2385 2415 2362 1,466 35,616
    Dec-20 2384 2352 32 2404 2441 2383 600 10,580
    Jan-21 2428 2404 24 2470 2484 2426 368 7,720
    Feb-21 2453 2429 24 2502 2504 2460 56 946
    Mar-21 2477 2453 24 2511 2523 2480 60 8,781
    May-21 2482 2458 24 2520 2526 2491 32 2,568
    Jul-21 2468 2444 24 4
    Sep-21 2472 2448 24
    Nov-21 2474 2450 24
    Jan-22 2474 2450 24
    Mar-22 2474 2450 24
    May-22 2474 2450 24
    Jul-22 2474 2450 24
    Sep-22 2474 2450 24
    Nov-22 2474 2450 24
    Jan-23 2474 2450 24
    TOTAL 64,830 253,856

  • BMD CPO Closing Price – 28 February 2020

    BMD CPO Futures Closing Prices
    28-Feb-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-20 2357 2497 (140) 2450 2450 2350 140 3,479
    Apr-20 2332 2472 (140) 2438 2439 2303 2,899 19,552
    May-20 2319 2459 (140) 2420 2430 2288 33,026 60,921
    Jun-20 2323 2460 (137) 2429 2432 2293 10,080 33,518
    Jul-20 2334 2466 (132) 2438 2440 2302 7,721 27,396
    Aug-20 2339 2469 (130) 2441 2446 2315 5,981 10,339
    Sep-20 2340 2470 (130) 2443 2451 2321 4,124 19,384
    Oct-20 2340 2470 (130) 2445 2450 2324 4,015 15,516
    Nov-20 2338 2470 (132) 2445 2449 2325 5,797 35,455
    Dec-20 2352 2490 (138) 2470 2471 2345 3,988 9,623
    Jan-21 2404 2535 (131) 2511 2514 2396 1,982 7,470
    Feb-21 2429 2560 (131) 2538 2539 2425 420 874
    Mar-21 2453 2571 (118) 2544 2550 2440 1,190 8,293
    May-21 2458 2576 (118) 2560 2561 2441 507 2,233
    Jul-21 2444 2562 (118) 4
    Sep-21 2448 2566 (118)
    Nov-21 2450 2568 (118)
    Jan-22 2450 2568 (118)
    Mar-22 2450 2568 (118)
    May-22 2450 2568 (118)
    Jul-22 2450 2568 (118)
    Sep-22 2450 2568 (118)
    Nov-22 2450 2568 (118)
    Jan-23 2450 2568 (118)
    TOTAL 81,870 254,057

  • BMD CPO Closing Price – 27 February 2020

    BMD CPO Futures Closing Prices
    27-Feb-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-20 2497 2460 37 2467 2497 2467 47 4,253
    Apr-20 2472 2430 42 2441 2480 2419 2,192 20,946
    May-20 2459 2419 40 2438 2470 2407 25,097 61,547
    Jun-20 2460 2412 48 2420 2470 2405 9,700 34,010
    Jul-20 2466 2417 49 2428 2477 2403 9,830 26,222
    Aug-20 2469 2411 58 2424 2485 2407 4,540 10,218
    Sep-20 2470 2414 56 2415 2490 2410 4,665 20,719
    Oct-20 2470 2406 64 2414 2487 2414 3,516 15,003
    Nov-20 2470 2410 60 2429 2484 2410 6,864 34,213
    Dec-20 2490 2453 37 2468 2511 2465 3,107 9,441
    Jan-21 2535 2491 44 2505 2554 2500 2,105 7,883
    Feb-21 2560 2519 41 2540 2576 2540 668 667
    Mar-21 2571 2524 47 2550 2582 2541 538 8,707
    May-21 2576 2533 43 2566 2580 2551 274 2,226
    Jul-21 2562 2519 43 4
    Sep-21 2566 2523 43
    Nov-21 2568 2525 43
    Jan-22 2568 2525 43
    Mar-22 2568 2525 43
    May-22 2568 2525 43
    Jul-22 2568 2525 43
    Sep-22 2568 2525 43
    Nov-22 2568 2525 43
    Jan-23 2568 2525 43
    TOTAL 73,143 256,059

  • BMD CPO Closing Price – 26 February 2020

    BMD CPO Futures Closing Prices
    26-Feb-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-20 2460 2480 (20) 2495 2495 2435 19 4,432
    Apr-20 2430 2450 (20) 2470 2492 2401 4,700 22,117
    May-20 2419 2438 (19) 2450 2482 2393 39,087 61,441
    Jun-20 2412 2430 (18) 2449 2477 2391 9,329 33,978
    Jul-20 2417 2424 (7) 2443 2473 2389 7,604 26,939
    Aug-20 2411 2421 (10) 2438 2472 2390 3,560 9,636
    Sep-20 2414 2416 (2) 2450 2474 2391 4,681 21,755
    Oct-20 2406 2415 (9) 2448 2474 2391 1,948 14,653
    Nov-20 2410 2415 (5) 2442 2469 2392 6,152 32,672
    Dec-20 2453 2435 18 2478 2487 2423 2,650 8,838
    Jan-21 2491 2467 24 2503 2511 2463 2,676 6,938
    Feb-21 2519 2490 29 2522 2530 2489 534 420
    Mar-21 2524 2497 27 2537 2543 2493 1,728 8,410
    May-21 2533 2506 27 2556 2556 2505 301 1,989
    Jul-21 2519 2492 27 4
    Sep-21 2523 2496 27
    Nov-21 2525 2498 27
    Jan-22 2525 2498 27
    Mar-22 2525 2498 27
    May-22 2525 2498 27
    Jul-22 2525 2498 27
    Sep-22 2525 2498 27
    Nov-22 2525 2498 27
    Jan-23 2525 2498 27
    TOTAL 84,969 254,222

  • BMD CPO Closing Price – 25 February 2020

    BMD CPO Futures Closing Prices
    25-Feb-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-20 2480 2596 (116) 2560 2573 2480 442 4,779
    Apr-20 2450 2567 (117) 2537 2551 2447 6,917 24,609
    May-20 2438 2543 (105) 2515 2533 2435 31,278 59,324
    Jun-20 2430 2528 (98) 2500 2521 2429 12,193 33,890
    Jul-20 2424 2518 (94) 2495 2509 2423 13,526 28,594
    Aug-20 2421 2510 (89) 2493 2505 2419 5,159 8,763
    Sep-20 2416 2502 (86) 2480 2501 2414 4,250 22,051
    Oct-20 2415 2500 (85) 2476 2497 2412 1,049 14,766
    Nov-20 2415 2496 (81) 2476 2492 2411 4,379 31,507
    Dec-20 2435 2517 (82) 2495 2509 2435 757 8,736
    Jan-21 2467 2542 (75) 2522 2532 2463 2,282 6,478
    Feb-21 2490 2561 (71) 2546 2547 2485 600 145
    Mar-21 2497 2562 (65) 2542 2550 2491 1,436 8,137
    May-21 2506 2568 (62) 2548 2553 2528 530 1,557
    Jul-21 2492 2554 (62) 4
    Sep-21 2496 2558 (62)
    Nov-21 2498 2560 (62)
    Jan-22 2498 2560 (62)
    Mar-22 2498 2560 (62)
    May-22 2498 2560 (62)
    Jul-22 2498 2560 (62)
    Sep-22 2498 2560 (62)
    Nov-22 2498 2560 (62)
    Jan-23 2498 2560 (62)
    TOTAL 84,798 253,340

  • BMD CPO Closing Price – 24 February 2020

    BMD CPO Futures Closing Prices
    24-Feb-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-20 2596 2683 (87) 2666 2669 2590 1,131 5,578
    Apr-20 2567 2652 (85) 2630 2645 2565 5,168 24,804
    May-20 2543 2622 (79) 2605 2616 2542 27,346 58,952
    Jun-20 2528 2598 (70) 2580 2591 2526 6,793 34,762
    Jul-20 2518 2577 (59) 2561 2564 2516 6,979 28,710
    Aug-20 2510 2558 (48) 2544 2547 2509 3,136 8,895
    Sep-20 2502 2543 (41) 2520 2536 2502 2,888 22,562
    Oct-20 2500 2537 (37) 2516 2532 2500 1,335 14,547
    Nov-20 2496 2534 (38) 2510 2529 2495 3,010 30,474
    Dec-20 2517 2549 (32) 2535 2539 2517 900 8,619
    Jan-21 2542 2575 (33) 2555 2564 2538 818 6,229
    Feb-21 2561 2585 (24) 2561 2576 2555 151 58
    Mar-21 2562 2594 (32) 2570 2589 2560 948 7,515
    May-21 2568 2600 (32) 2585 2593 2570 232 1,382
    Jul-21 2554 2586 (32) 4
    Sep-21 2558 2590 (32)
    Nov-21 2560 2592 (32)
    Jan-22 2560 2592 (32)
    Mar-22 2560 2592 (32)
    May-22 2560 2592 (32)
    Jul-22 2560 2592 (32)
    Sep-22 2560 2592 (32)
    Nov-22 2560 2592 (32)
    Jan-23 2560 2592 (32)
    TOTAL 60,835 253,091

  • BMD CPO Closing Price – 21 February 2020

    BMD CPO Futures Closing Prices
    21-Feb-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-20 2683 2669 14 2680 2684 2660 460 6,452
    Apr-20 2652 2629 23 2621 2656 2609 4,402 26,878
    May-20 2622 2590 32 2578 2626 2571 26,789 61,359
    Jun-20 2598 2565 33 2559 2602 2547 5,386 34,509
    Jul-20 2577 2541 36 2543 2580 2522 4,263 29,019
    Aug-20 2558 2523 35 2527 2563 2509 3,779 9,106
    Sep-20 2543 2509 34 2510 2548 2501 5,051 21,902
    Oct-20 2537 2501 36 2504 2542 2501 2,900 13,947
    Nov-20 2534 2501 33 2503 2537 2489 2,979 29,922
    Dec-20 2549 2519 30 2524 2553 2510 456 8,529
    Jan-21 2575 2542 33 2539 2577 2535 369 6,336
    Feb-21 2585 2552 33 2590 2591 2590 22 62
    Mar-21 2594 2562 32 2545 2599 2545 2,504 6,735
    May-21 2600 2582 18 2578 2600 2566 221 1,264
    Jul-21 2586 2568 18 4
    Sep-21 2590 2572 18
    Nov-21 2592 2574 18
    Jan-22 2592 2574 18
    Mar-22 2592 2574 18
    May-22 2592 2574 18
    Jul-22 2592 2574 18
    Sep-22 2592 2574 18
    Nov-22 2592 2574 18
    Jan-23 2592 2574 18
    TOTAL 59,581 256,024

  • BMD CPO Closing Price – 20 February 2020

    BMD CPO Futures Closing Prices
    20-Feb-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-20 2669 2645 24 2664 2669 2598 965 7,047
    Apr-20 2629 2588 41 2607 2630 2549 6,654 27,883
    May-20 2590 2547 43 2565 2592 2516 32,229 60,890
    Jun-20 2565 2523 42 2535 2570 2500 8,861 34,535
    Jul-20 2541 2500 41 2516 2547 2481 8,690 29,297
    Aug-20 2523 2486 37 2502 2532 2472 4,003 9,540
    Sep-20 2509 2472 37 2491 2518 2465 4,981 21,851
    Oct-20 2501 2462 39 2484 2510 2456 2,358 13,317
    Nov-20 2501 2459 42 2475 2509 2455 4,468 28,941
    Dec-20 2519 2476 43 2497 2523 2471 1,362 8,136
    Jan-21 2542 2501 41 2521 2548 2495 1,489 6,075
    Feb-21 2552 2511 41 2550 2554 2550 33 49
    Mar-21 2562 2521 41 2530 2568 2510 1,626 5,865
    May-21 2582 2541 41 2541 2585 2525 586 855
    Jul-21 2568 2527 41 4
    Sep-21 2572 2531 41
    Nov-21 2574 2533 41
    Jan-22 2574 2533 41
    Mar-22 2574 2533 41
    May-22 2574 2533 41
    Jul-22 2574 2533 41
    Sep-22 2574 2533 41
    Nov-22 2574 2533 41
    Jan-23 2574 2533 41
    TOTAL 78,305 254,285

  • BMD CPO Closing Price – 19 February 2020

    BMD CPO Futures Closing Prices
    19-Feb-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-20 2645 2730 (85) 2712 2721 2644 851 7,243
    Apr-20 2588 2674 (86) 2669 2670 2585 6,681 30,463
    May-20 2547 2639 (92) 2638 2638 2545 26,796 61,452
    Jun-20 2523 2607 (84) 2603 2603 2520 8,573 33,409
    Jul-20 2500 2573 (73) 2568 2568 2499 5,885 29,663
    Aug-20 2486 2552 (66) 2546 2546 2485 2,901 9,465
    Sep-20 2472 2532 (60) 2530 2530 2471 1,749 21,765
    Oct-20 2462 2521 (59) 2521 2522 2459 1,744 12,987
    Nov-20 2459 2516 (57) 2513 2515 2456 3,417 28,870
    Dec-20 2476 2523 (47) 2506 2515 2474 969 7,919
    Jan-21 2501 2543 (42) 2527 2533 2497 608 5,975
    Feb-21 2511 2553 (42) 2534 2538 2533 28 39
    Mar-21 2521 2564 (43) 2562 2563 2514 1,337 5,966
    May-21 2541 2584 (43) 2564 2565 2536 32 878
    Jul-21 2527 2570 (43) 4
    Sep-21 2531 2574 (43)
    Nov-21 2533 2576 (43)
    Jan-22 2533 2576 (43)
    Mar-22 2533 2576 (43)
    May-22 2533 2576 (43)
    Jul-22 2533 2576 (43)
    Sep-22 2533 2576 (43)
    Nov-22 2533 2576 (43)
    Jan-23 2533 2576 (43)
    TOTAL 61,571 256,098

  • BMD CPO Closing Price – 18 February 2020

    BMD CPO Futures Closing Prices
    18-Feb-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-20 2730 2725 5 2725 2730 2699 1,010 7,873
    Apr-20 2674 2681 (7) 2667 2679 2645 6,241 31,829
    May-20 2639 2649 (10) 2634 2647 2609 22,860 57,903
    Jun-20 2607 2618 (11) 2602 2617 2580 6,300 32,961
    Jul-20 2573 2584 (11) 2569 2582 2548 3,839 29,117
    Aug-20 2552 2560 (8) 2539 2561 2528 1,967 9,442
    Sep-20 2532 2540 (8) 2536 2543 2518 1,872 21,660
    Oct-20 2521 2529 (8) 2521 2532 2514 769 12,787
    Nov-20 2516 2513 3 2510 2524 2500 2,674 28,059
    Dec-20 2523 2520 3 2522 2531 2513 539 7,814
    Jan-21 2543 2540 3 2540 2550 2533 328 5,886
    Feb-21 2553 2559 (6) 2534 2560 2534 88
    Mar-21 2564 2579 (15) 2552 2568 2550 1,443 5,550
    May-21 2584 2565 19 2572 2586 2572 22 872
    Jul-21 2570 2569 1 4
    Sep-21 2574 2571 3
    Nov-21 2576 2571 5
    Jan-22 2576 2571 5
    Mar-22 2576 2571 5
    May-22 2576 2571 5
    Jul-22 2576 2571 5
    Sep-22 2576 2571 5
    Nov-22 2576 2571 5
    Jan-23 2576 2560 16
    TOTAL 49,952 251,757