KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 17 February 2020

    BMD CPO Futures Closing Prices
    17-Feb-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-20 2725 2700 25 2710 2735 2699 248 7,921
    Apr-20 2681 2660 21 2671 2695 2653 7,485 34,639
    May-20 2649 2627 22 2640 2666 2623 22,819 57,676
    Jun-20 2618 2596 22 2613 2634 2596 5,278 32,747
    Jul-20 2584 2556 28 2561 2592 2560 3,633 28,773
    Aug-20 2560 2532 28 2534 2567 2533 1,402 9,265
    Sep-20 2540 2516 24 2526 2552 2512 1,357 21,741
    Oct-20 2529 2505 24 2511 2540 2497 599 12,740
    Nov-20 2513 2496 17 2503 2528 2484 1,088 28,024
    Dec-20 2520 2503 17 2509 2526 2509 142 7,792
    Jan-21 2540 2519 21 2530 2543 2525 124 5,850
    Feb-21 2559 2519 40 2554 2567 2549 111
    Mar-21 2579 2536 43 5,509
    May-21 2565 2556 9 872
    Jul-21 2569 2542 27 4
    Sep-21 2571 2546 25
    Nov-21 2571 2548 23
    Jan-22 2571 2548 23
    Mar-22 2571 2548 23
    May-22 2571 2548 23
    Jul-22 2571 2548 23
    Sep-22 2571 2548 23
    Nov-22 2571 2548 23
    Jan-23 2560 2548 12
    TOTAL 44,286 253,553

  • BMD CPO Closing Price – 14 February 2020

    BMD CPO Futures Closing Prices
    14-Feb-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-20 2660 2665 (5) 2700 2700 2655 28 1,537
    Mar-20 2700 2658 42 2645 2701 2636 1,208 8,047
    Apr-20 2660 2625 35 2616 2662 2601 23,222 36,450
    May-20 2627 2608 19 2600 2631 2580 22,300 54,635
    Jun-20 2596 2593 3 2579 2609 2560 9,102 32,771
    Jul-20 2556 2563 (7) 2553 2576 2532 6,601 27,449
    Aug-20 2532 2543 (11) 2528 2554 2517 2,382 9,104
    Sep-20 2516 2533 (17) 2517 2542 2504 2,878 22,429
    Oct-20 2505 2526 (21) 2512 2536 2499 1,244 13,039
    Nov-20 2496 2517 (21) 2500 2531 2494 2,610 28,311
    Dec-20 2503 2520 (17) 2525 2530 2501 752 7,493
    Jan-21 2519 2531 (12) 2514 2549 2513 547 5,673
    Mar-21 2536 2548 (12) 2540 2554 2538 216 5,492
    May-21 2556 2568 (12) 2561 2566 2561 18 867
    Jul-21 2542 2554 (12) 4
    Sep-21 2546 2558 (12)
    Nov-21 2548 2560 (12)
    Jan-22 2548 2560 (12)
    Mar-22 2548 2560 (12)
    May-22 2548 2560 (12)
    Jul-22 2548 2560 (12)
    Sep-22 2548 2560 (12)
    Nov-22 2548 2560 (12)
    Jan-23 2548 2560 (12)
    TOTAL 73,108 253,301

  • BMD CPO Closing Price – 13 February 2020

    BMD CPO Futures Closing Prices
    13-Feb-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-20 2665 2736 (71) 2680 2680 2655 30 1,547
    Mar-20 2658 2729 (71) 2719 2734 2654 2,983 8,509
    Apr-20 2625 2709 (84) 2705 2709 2619 32,960 39,419
    May-20 2608 2687 (79) 2679 2684 2601 19,247 53,197
    Jun-20 2593 2666 (73) 2658 2658 2583 10,499 31,510
    Jul-20 2563 2628 (65) 2616 2619 2554 9,578 24,976
    Aug-20 2543 2593 (50) 2578 2580 2535 5,018 9,675
    Sep-20 2533 2566 (33) 2557 2559 2521 5,022 22,481
    Oct-20 2526 2540 (14) 2535 2541 2508 1,871 12,741
    Nov-20 2517 2526 (9) 2526 2531 2495 2,730 28,318
    Dec-20 2520 2531 (11) 2519 2535 2480 1,471 7,028
    Jan-21 2531 2542 (11) 2528 2547 2524 186 5,646
    Mar-21 2548 2545 3 2534 2558 2534 175 5,501
    May-21 2568 2565 3 2 868
    Jul-21 2554 2551 3 4
    Sep-21 2558 2555 3
    Nov-21 2560 2557 3
    Jan-22 2560 2557 3
    Mar-22 2560 2557 3
    May-22 2560 2557 3
    Jul-22 2560 2557 3
    Sep-22 2560 2557 3
    Nov-22 2560 2557 3
    Jan-23 2560 2557 3
    TOTAL 91,772 251,420

  • BMD CPO Closing Price – 12 February 2020

    BMD CPO Futures Closing Prices
    12-Feb-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-20 2736 2740 (4) 2700 2720 2695 92 1,630
    Mar-20 2729 2733 (4) 2743 2743 2666 4,524 11,065
    Apr-20 2709 2695 14 2704 2718 2635 37,884 42,305
    May-20 2687 2663 24 2669 2698 2609 23,977 51,964
    Jun-20 2666 2630 36 2638 2676 2585 13,558 28,769
    Jul-20 2628 2585 43 2598 2638 2550 9,779 23,141
    Aug-20 2593 2548 45 2562 2600 2517 4,640 9,506
    Sep-20 2566 2518 48 2530 2574 2494 5,455 22,503
    Oct-20 2540 2492 48 2512 2551 2472 3,140 12,043
    Nov-20 2526 2478 48 2493 2539 2459 6,314 26,547
    Dec-20 2531 2479 52 2491 2540 2465 2,344 6,113
    Jan-21 2542 2490 52 2501 2548 2475 1,048 5,270
    Mar-21 2545 2493 52 2520 2565 2490 899 5,405
    May-21 2565 2513 52 2542 2542 2541 14 867
    Jul-21 2551 2499 52 4
    Sep-21 2555 2503 52
    Nov-21 2557 2505 52
    Jan-22 2557 2505 52
    Mar-22 2557 2505 52
    May-22 2557 2505 52
    Jul-22 2557 2505 52
    Sep-22 2557 2505 52
    Nov-22 2557 2505 52
    Jan-23 2557 2505 52
    TOTAL 113,668 247,132

  • BMD CPO Closing Price – 11 February 2020

    BMD CPO Futures Closing Prices
    11-Feb-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-20 2740 2800 (60) 2824 2824 2760 4 1,631
    Mar-20 2733 2793 (60) 2808 2815 2732 1,867 12,160
    Apr-20 2695 2754 (59) 2777 2779 2693 29,988 45,272
    May-20 2663 2720 (57) 2743 2743 2661 16,030 53,261
    Jun-20 2630 2686 (56) 2698 2708 2629 8,548 28,942
    Jul-20 2585 2643 (58) 2657 2662 2584 6,124 21,904
    Aug-20 2548 2597 (49) 2613 2621 2547 3,612 10,224
    Sep-20 2518 2559 (41) 2574 2588 2516 5,783 22,592
    Oct-20 2492 2533 (41) 2549 2562 2495 1,597 12,043
    Nov-20 2478 2506 (28) 2526 2539 2476 2,147 26,771
    Dec-20 2479 2504 (25) 2528 2535 2477 986 5,821
    Jan-21 2490 2520 (30) 2550 2556 2490 815 5,014
    Mar-21 2493 2523 (30) 2560 2561 2501 499 5,275
    May-21 2513 2517 (4) 2502 2502 2502 5 869
    Jul-21 2499 2503 (4) 4
    Sep-21 2503 2507 (4)
    Nov-21 2505 2509 (4)
    Jan-22 2505 2509 (4)
    Mar-22 2505 2509 (4)
    May-22 2505 2509 (4)
    Jul-22 2505 2509 (4)
    Sep-22 2505 2509 (4)
    Nov-22 2505 2509 (4)
    Jan-23 2505 2509 (4)
    TOTAL 78,005 251,783

  • BMD CPO Closing Price – 10 February 2020

    BMD CPO Futures Closing Prices
    10-Feb-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-20 2800 2872 (72) 2800 2800 2800 6 1,632
    Mar-20 2793 2860 (67) 2876 2878 2783 1,701 13,049
    Apr-20 2754 2813 (59) 2829 2836 2746 21,859 46,366
    May-20 2720 2774 (54) 2787 2794 2711 12,056 53,010
    Jun-20 2686 2736 (50) 2757 2757 2678 6,671 29,139
    Jul-20 2643 2686 (43) 2709 2709 2635 7,588 20,848
    Aug-20 2597 2637 (40) 2655 2656 2592 2,627 10,713
    Sep-20 2559 2599 (40) 2616 2618 2556 4,690 23,433
    Oct-20 2533 2573 (40) 2590 2590 2527 1,456 11,771
    Nov-20 2506 2554 (48) 2576 2576 2502 6,154 25,084
    Dec-20 2504 2553 (49) 2579 2580 2499 1,441 5,262
    Jan-21 2520 2557 (37) 2593 2593 2511 425 4,983
    Mar-21 2523 2560 (37) 2535 2536 2527 456 5,282
    May-21 2517 2554 (37) 872
    Jul-21 2503 2540 (37) 4
    Sep-21 2507 2544 (37)
    Nov-21 2509 2546 (37)
    Jan-22 2509 2546 (37)
    Mar-22 2509 2546 (37)
    May-22 2509 2546 (37)
    Jul-22 2509 2546 (37)
    Sep-22 2509 2546 (37)
    Nov-22 2509 2546 (37)
    Jan-23 2509 2546 (37)
    TOTAL 67,130 251,448

  • BMD CPO Closing Price – 07 February 2020

    BMD CPO Futures Closing Prices
    07-Feb-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-20 2872 2898 (26) 2903 2903 2903 2 1,632
    Mar-20 2860 2886 (26) 2876 2921 2835 2,350 14,080
    Apr-20 2813 2850 (37) 2835 2880 2791 30,488 49,328
    May-20 2774 2818 (44) 2799 2837 2753 14,902 51,503
    Jun-20 2736 2783 (47) 2764 2796 2717 6,188 29,294
    Jul-20 2686 2738 (52) 2680 2750 2669 4,051 20,421
    Aug-20 2637 2693 (56) 2673 2705 2629 2,037 10,946
    Sep-20 2599 2652 (53) 2594 2664 2588 2,506 24,091
    Oct-20 2573 2626 (53) 2595 2636 2563 1,028 11,901
    Nov-20 2554 2607 (53) 2578 2619 2545 1,962 24,738
    Dec-20 2553 2594 (41) 2590 2611 2544 1,405 4,697
    Jan-21 2557 2598 (41) 2544 2596 2544 403 4,910
    Mar-21 2560 2601 (41) 2547 2623 2547 512 5,203
    May-21 2554 2595 (41) 2592 2592 2573 64 831
    Jul-21 2540 2581 (41) 4
    Sep-21 2544 2585 (41)
    Nov-21 2546 2587 (41)
    Jan-22 2546 2587 (41)
    Mar-22 2546 2587 (41)
    May-22 2546 2587 (41)
    Jul-22 2546 2587 (41)
    Sep-22 2546 2587 (41)
    Nov-22 2546 2587 (41)
    Jan-23 2546 2587 (41)
    TOTAL 67,898 253,579

  • BMD CPO Closing Price – 06 February 2020

    BMD CPO Futures Closing Prices
    06-Feb-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-20 2898 2853 45 2922 2940 2860 200 1,694
    Mar-20 2886 2841 45 2853 2931 2833 3,188 14,679
    Apr-20 2850 2804 46 2820 2895 2794 28,373 54,243
    May-20 2818 2771 47 2779 2859 2760 14,755 52,487
    Jun-20 2783 2739 44 2755 2824 2729 6,702 28,634
    Jul-20 2738 2693 45 2704 2776 2685 3,748 20,043
    Aug-20 2693 2648 45 2654 2730 2646 1,297 11,176
    Sep-20 2652 2607 45 2621 2693 2606 1,698 24,103
    Oct-20 2626 2581 45 2590 2655 2585 890 12,201
    Nov-20 2607 2574 33 2582 2648 2558 2,439 25,013
    Dec-20 2594 2561 33 2584 2636 2580 273 4,725
    Jan-21 2598 2565 33 2580 2630 2553 230 4,912
    Mar-21 2601 2568 33 2568 2657 2554 352 5,147
    May-21 2595 2562 33 2558 2600 2558 96 771
    Jul-21 2581 2548 33 4
    Sep-21 2585 2552 33
    Nov-21 2587 2554 33
    Jan-22 2587 2554 33
    Mar-22 2587 2554 33
    May-22 2587 2554 33
    Jul-22 2587 2554 33
    Sep-22 2587 2554 33
    Nov-22 2587 2554 33
    Jan-23 2587 2554 33
    TOTAL 64,241 259,832

  • BMD CPO Closing Price – 05 February 2020

    BMD CPO Futures Closing Prices
    05-Feb-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-20 2853 2717 136 2780 2850 2780 140 1,706
    Mar-20 2841 2705 136 2745 2845 2745 1,416 14,791
    Apr-20 2804 2668 136 2710 2813 2704 31,518 55,449
    May-20 2771 2634 137 2680 2780 2667 16,883 52,285
    Jun-20 2739 2598 141 2644 2745 2633 9,080 26,211
    Jul-20 2693 2557 136 2600 2700 2587 5,922 19,509
    Aug-20 2648 2516 132 2550 2648 2550 2,582 11,085
    Sep-20 2607 2477 130 2517 2617 2517 2,083 24,605
    Oct-20 2581 2451 130 2499 2582 2499 1,257 12,327
    Nov-20 2574 2444 130 2486 2567 2486 4,831 25,150
    Dec-20 2561 2450 111 2500 2562 2500 1,447 4,210
    Jan-21 2565 2468 97 2529 2571 2507 733 4,762
    Mar-21 2568 2502 66 2537 2568 2508 378 5,022
    May-21 2562 2463 99 2515 2565 2510 109 723
    Jul-21 2548 2449 99 2514 2514 2514 1 3
    Sep-21 2552 2453 99
    Nov-21 2554 2455 99
    Jan-22 2554 2455 99
    Mar-22 2554 2455 99
    May-22 2554 2455 99
    Jul-22 2554 2455 99
    Sep-22 2554 2455 99
    Nov-22 2554 2455 99
    Jan-23 2554 2455 99
    TOTAL 78,380 257,838

  • BMD CPO Closing Price – 04 February 2020

    BMD CPO Futures Closing Prices
    04-Feb-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-20 2717 2670 47 2709 2750 2691 158 1,830
    Mar-20 2705 2658 47 2724 2737 2670 1,871 16,605
    Apr-20 2668 2613 55 2685 2697 2626 27,638 55,834
    May-20 2634 2576 58 2641 2658 2594 11,507 50,400
    Jun-20 2598 2536 62 2600 2623 2563 5,501 25,218
    Jul-20 2557 2493 64 2562 2583 2525 3,057 19,771
    Aug-20 2516 2456 60 2524 2531 2486 1,661 10,892
    Sep-20 2477 2415 62 2483 2484 2447 1,144 24,402
    Oct-20 2451 2389 62 2459 2475 2421 661 12,304
    Nov-20 2444 2371 73 2432 2463 2406 3,169 25,316
    Dec-20 2450 2379 71 2442 2462 2419 2,489 3,440
    Jan-21 2468 2393 75 2449 2468 2437 477 4,600
    Mar-21 2502 2427 75 2463 2463 2463 10 5,020
    May-21 2463 2388 75 3 724
    Jul-21 2449 2374 75 3
    Sep-21 2453 2378 75
    Nov-21 2455 2380 75
    Jan-22 2455 2380 75
    Mar-22 2455 2380 75
    May-22 2455 2380 75
    Jul-22 2455 2380 75
    Sep-22 2455 2380 75
    Nov-22 2455 2380 75
    Jan-23 2455 2380 75
    TOTAL 59,346 256,359