KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 03 February 2020

    BMD CPO Futures Closing Prices
    03-Feb-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-20 2670 2640 30 2647 2685 2647 59 1,831
    Mar-20 2658 2631 27 2640 2669 2637 2,473 17,828
    Apr-20 2613 2604 9 2595 2644 2595 22,471 58,922
    May-20 2576 2573 3 2560 2611 2560 8,889 48,740
    Jun-20 2536 2539 (3) 2551 2580 2529 5,228 24,742
    Jul-20 2493 2492 1 2528 2532 2488 2,564 20,202
    Aug-20 2456 2455 1 2467 2487 2450 1,121 10,972
    Sep-20 2415 2409 6 2413 2448 2405 1,509 24,399
    Oct-20 2389 2383 6 2409 2410 2377 474 11,174
    Nov-20 2371 2360 11 2390 2395 2367 764 25,379
    Dec-20 2379 2374 5 2398 2403 2379 241 3,348
    Jan-21 2393 2403 (10) 2418 2418 2391 104 4,587
    Mar-21 2427 2437 (10) 2398 2398 2398 9 5,023
    May-21 2388 2398 (10) 724
    Jul-21 2374 2384 (10) 3
    Sep-21 2378 2388 (10)
    Nov-21 2380 2390 (10)
    Jan-22 2380 2390 (10)
    Mar-22 2380 2390 (10)
    May-22 2380 2390 (10)
    Jul-22 2380 2390 (10)
    Sep-22 2380 2390 (10)
    Nov-22 2380 2390 (10)
    Jan-23 2380 2390 (10)
    TOTAL 45,906 257,874

  • BMD CPO Closing Price – 31 January 2020

    BMD CPO Futures Closing Prices
    31-Jan-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-20 2640 2684 (44) 2640 2661 2629 238 1,925
    Mar-20 2631 2675 (44) 2635 2655 2615 2,083 19,413
    Apr-20 2604 2652 (48) 2603 2634 2584 24,029 62,470
    May-20 2573 2621 (48) 2576 2599 2550 10,558 49,505
    Jun-20 2539 2583 (44) 2547 2563 2516 8,383 25,003
    Jul-20 2492 2532 (40) 2487 2516 2467 7,326 19,893
    Aug-20 2455 2498 (43) 2449 2470 2428 3,465 10,574
    Sep-20 2409 2446 (37) 2397 2427 2384 4,544 23,667
    Oct-20 2383 2425 (42) 2363 2409 2358 3,256 10,654
    Nov-20 2360 2405 (45) 2362 2396 2345 6,816 23,967
    Dec-20 2374 2410 (36) 2367 2392 2361 1,381 2,687
    Jan-21 2403 2410 (7) 2367 2407 2367 358 4,595
    Mar-21 2437 2444 (7) 2391 2410 2391 74 5,009
    May-21 2398 2437 (39) 2398 2398 2397 27 724
    Jul-21 2384 2423 (39) 3
    Sep-21 2388 2427 (39)
    Nov-21 2390 2429 (39)
    Jan-22 2390 2429 (39)
    Mar-22 2390 2429 (39)
    May-22 2390 2429 (39)
    Jul-22 2390 2429 (39)
    Sep-22 2390 2429 (39)
    Nov-22 2390 2429 (39)
    Jan-23 2390 2429 (39)
    TOTAL 72,538 260,089

  • BMD CPO Closing Price – 30 January 2020

    BMD CPO Futures Closing Prices
    30-Jan-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-20 2684 2779 (95) 2730 2730 2654 332 2,013
    Mar-20 2675 2755 (80) 2715 2732 2639 3,536 21,590
    Apr-20 2652 2723 (71) 2685 2703 2611 26,734 65,690
    May-20 2621 2683 (62) 2645 2661 2571 11,722 48,812
    Jun-20 2583 2640 (57) 2600 2620 2533 7,652 24,811
    Jul-20 2532 2589 (57) 2549 2566 2486 5,873 18,025
    Aug-20 2498 2555 (57) 2497 2519 2446 2,906 9,597
    Sep-20 2446 2505 (59) 2460 2488 2406 4,469 21,788
    Oct-20 2425 2484 (59) 2440 2460 2387 2,363 9,767
    Nov-20 2405 2470 (65) 2450 2450 2371 2,046 24,007
    Dec-20 2410 2475 (65) 2410 2425 2382 363 2,591
    Jan-21 2410 2475 (65) 2432 2439 2404 337 4,563
    Mar-21 2444 2529 (85) 2416 2447 2407 543 5,103
    May-21 2437 2506 (69) 2428 2459 2404 257 621
    Jul-21 2423 2492 (69) 3
    Sep-21 2427 2496 (69)
    Nov-21 2429 2498 (69)
    Jan-22 2429 2498 (69)
    Mar-22 2429 2498 (69)
    May-22 2429 2498 (69)
    Jul-22 2429 2498 (69)
    Sep-22 2429 2498 (69)
    Nov-22 2429 2498 (69)
    Jan-23 2429 2498 (69)
    TOTAL 69,133 258,981

  • BMD CPO Closing Price – 29 January 2020

    BMD CPO Futures Closing Prices
    29-Jan-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-20 2779 2640 139 2794 2794 2794 129 2,320
    Mar-20 2755 2616 139 2681 2841 2681 5,651 22,862
    Apr-20 2723 2575 148 2653 2810 2653 30,212 64,152
    May-20 2683 2531 152 2620 2768 2620 11,314 46,716
    Jun-20 2640 2490 150 2589 2725 2576 6,817 22,699
    Jul-20 2589 2443 146 2542 2675 2540 4,315 17,160
    Aug-20 2555 2411 144 2511 2619 2488 2,755 9,209
    Sep-20 2505 2360 145 2482 2540 2452 3,056 21,082
    Oct-20 2484 2341 143 2442 2520 2442 1,385 9,690
    Nov-20 2470 2336 134 2443 2502 2443 1,782 23,651
    Dec-20 2475 2336 139 2511 2511 2465 632 2,386
    Jan-21 2475 2336 139 2501 2501 2483 151 4,496
    Mar-21 2529 2390 139 2476 2518 2476 47 5,113
    May-21 2506 2391 115 3 622
    Jul-21 2492 2377 115 3
    Sep-21 2496 2381 115
    Nov-21 2498 2383 115
    Jan-22 2498 2383 115
    Mar-22 2498 2383 115
    May-22 2498 2383 115
    Jul-22 2498 2383 115
    Sep-22 2498 2383 115
    Nov-22 2498 2383 115
    Jan-23 2498 2383 115
    TOTAL 68,249 252,161

  • BMD CPO Closing Price – 28 January 2020

    BMD CPO Futures Closing Prices
    28-Jan-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-20 2640 2925 (285) 2780 2784 2649 390 2,403
    Mar-20 2616 2906 (290) 2829 2829 2616 9,047 25,380
    Apr-20 2575 2861 (286) 2792 2798 2575 40,511 62,176
    May-20 2531 2812 (281) 2755 2755 2531 21,389 47,445
    Jun-20 2490 2765 (275) 2707 2707 2489 6,046 22,359
    Jul-20 2443 2712 (269) 2636 2636 2441 5,158 16,762
    Aug-20 2411 2660 (249) 2577 2577 2420 3,555 8,654
    Sep-20 2360 2619 (259) 2533 2533 2360 7,746 18,195
    Oct-20 2341 2600 (259) 2507 2508 2340 2,943 9,171
    Nov-20 2336 2585 (249) 2496 2496 2334 5,929 22,214
    Dec-20 2336 2585 (249) 2465 2465 2372 618 2,275
    Jan-21 2336 2585 (249) 2469 2478 2388 897 4,239
    Mar-21 2390 2579 (189) 2418 2464 2397 1,894 5,067
    May-21 2391 2580 (189) 2440 2469 2420 719 414
    Jul-21 2377 2566 (189) 3
    Sep-21 2381 2570 (189)
    Nov-21 2383 2572 (189)
    Jan-22 2383 2572 (189)
    Mar-22 2383 2572 (189)
    May-22 2383 2572 (189)
    Jul-22 2383 2572 (189)
    Sep-22 2383 2572 (189)
    Nov-22 2383 2572 (189)
    Jan-23 2383 2572 (189)
    TOTAL 106,842 246,757

  • BMD CPO Closing Price – 24 January 2020

    BMD CPO Futures Closing Prices
    24-Jan-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-20 2925 2985 (60) 3025 3030 2973 26 2,427
    Mar-20 2906 2966 (60) 2990 3008 2954 1,251 25,918
    Apr-20 2861 2925 (64) 2958 2966 2912 9,668 61,485
    May-20 2812 2876 (64) 2900 2908 2862 4,397 47,477
    Jun-20 2765 2830 (65) 2855 2860 2815 2,083 22,913
    Jul-20 2712 2777 (65) 2815 2815 2761 774 16,750
    Aug-20 2660 2728 (68) 2749 2749 2718 405 8,648
    Sep-20 2619 2681 (62) 2716 2717 2678 828 17,960
    Oct-20 2600 2659 (59) 2675 2684 2645 528 9,036
    Nov-20 2585 2638 (53) 2658 2660 2617 1,205 21,762
    Dec-20 2585 2633 (48) 2650 2650 2611 135 2,225
    Jan-21 2585 2633 (48) 2651 2651 2610 239 4,203
    Mar-21 2579 2620 (41) 2623 2629 2606 495 5,161
    May-21 2580 2617 (37) 2620 2620 2611 71 444
    Jul-21 2566 2603 (37) 3
    Sep-21 2570 2607 (37)
    Nov-21 2572 2609 (37)
    Jan-22 2572 2609 (37)
    Mar-22 2572 2609 (37)
    May-22 2572 2609 (37)
    Jul-22 2572 2609 (37)
    Sep-22 2572 2609 (37)
    Nov-22 2572 2609 (37)
    Jan-23 2572 2609 (37)
    TOTAL 22,105 246,412

  • BMD CPO Closing Price – 23 January 2020

    BMD CPO Futures Closing Prices
    23-Jan-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-20 2985 3038 (53) 3025 3030 2973 1,393 3,245
    Mar-20 2966 3013 (47) 2990 3008 2954 3,970 27,041
    Apr-20 2925 2973 (48) 2958 2966 2912 24,157 60,629
    May-20 2876 2925 (49) 2900 2908 2862 11,071 44,753
    Jun-20 2830 2877 (47) 2855 2860 2815 4,058 22,398
    Jul-20 2777 2823 (46) 2815 2815 2761 1,382 16,656
    Aug-20 2728 2774 (46) 2749 2749 2718 584 8,818
    Sep-20 2681 2735 (54) 2716 2717 2678 463 18,094
    Oct-20 2659 2705 (46) 2675 2684 2645 284 9,054
    Nov-20 2638 2680 (42) 2658 2660 2617 969 21,681
    Dec-20 2633 2675 (42) 2650 2650 2611 124 2,240
    Jan-21 2633 2675 (42) 2651 2651 2610 86 4,206
    Mar-21 2620 2662 (42) 2623 2629 2606 404 5,258
    May-21 2617 2659 (42) 2620 2620 2611 87 451
    Jul-21 2603 2645 (42) 3
    Sep-21 2607 2649 (42)
    Nov-21 2609 2651 (42)
    Jan-22 2609 2651 (42)
    Mar-22 2609 2651 (42)
    May-22 2609 2651 (42)
    Jul-22 2609 2651 (42)
    Sep-22 2609 2651 (42)
    Nov-22 2609 2651 (42)
    Jan-23 2609 2651 (42)
    TOTAL 49,032 244,527

  • BMD CPO Closing Price – 22 January 2020

    BMD CPO Futures Closing Prices
    22-Jan-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-20 3038 2960 78 2950 3041 2942 1,467 4,702
    Mar-20 3013 2925 88 2908 3015 2895 4,566 27,261
    Apr-20 2973 2887 86 2869 2975 2853 25,562 59,692
    May-20 2925 2840 85 2820 2925 2804 10,996 44,422
    Jun-20 2877 2791 86 2782 2878 2757 5,752 20,317
    Jul-20 2823 2744 79 2720 2823 2712 3,140 16,597
    Aug-20 2774 2705 69 2670 2778 2670 1,005 8,698
    Sep-20 2735 2669 66 2641 2740 2641 995 18,076
    Oct-20 2705 2644 61 2613 2715 2613 850 9,043
    Nov-20 2680 2623 57 2609 2692 2591 1,194 21,541
    Dec-20 2675 2618 57 2593 2684 2593 157 2,227
    Jan-21 2675 2618 57 2618 2679 2618 29 4,206
    Mar-21 2662 2605 57 2586 2669 2586 171 5,139
    May-21 2659 2602 57 6 451
    Jul-21 2645 2588 57 3
    Sep-21 2649 2592 57
    Nov-21 2651 2594 57
    Jan-22 2651 2594 57
    Mar-22 2651 2594 57
    May-22 2651 2594 57
    Jul-22 2651 2594 57
    Sep-22 2651 2594 57
    Nov-22 2651 2594 57
    Jan-23 2651 2594 57
    TOTAL 55,890 242,375

  • BMD CPO Closing Price – 21 January 2020

    BMD CPO Futures Closing Prices
    21-Jan-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-20 2960 2973 (13) 2966 2970 2910 1,050 5,870
    Mar-20 2925 2942 (17) 2932 2935 2861 8,136 28,964
    Apr-20 2887 2902 (15) 2894 2896 2819 31,505 55,559
    May-20 2840 2861 (21) 2854 2854 2780 11,848 44,517
    Jun-20 2791 2822 (31) 2817 2817 2742 5,738 20,029
    Jul-20 2744 2784 (40) 2780 2780 2703 3,397 16,483
    Aug-20 2705 2745 (40) 2714 2715 2673 2,122 8,762
    Sep-20 2669 2700 (31) 2660 2674 2641 1,764 18,423
    Oct-20 2644 2672 (28) 2651 2651 2605 867 8,940
    Nov-20 2623 2653 (30) 2631 2631 2600 1,256 21,773
    Dec-20 2618 2648 (30) 2612 2618 2608 191 2,155
    Jan-21 2618 2648 (30) 2613 2621 2594 78 4,206
    Mar-21 2605 2635 (30) 2600 2607 2585 341 4,991
    May-21 2602 2632 (30) 2605 2605 2605 11 448
    Jul-21 2588 2618 (30) 3
    Sep-21 2592 2622 (30)
    Nov-21 2594 2624 (30)
    Jan-22 2594 2624 (30)
    Mar-22 2594 2624 (30)
    May-22 2594 2624 (30)
    Jul-22 2594 2624 (30)
    Sep-22 2594 2624 (30)
    Nov-22 2594 2624 (30)
    Jan-23 2594 2624 (30)
    TOTAL 68,304 241,123

  • BMD CPO Closing Price – 20 January 2020

    BMD CPO Futures Closing Prices
    20-Jan-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-20 2973 2922 51 2939 2982 2939 1,057 6,259
    Mar-20 2942 2878 64 2903 2947 2892 4,998 30,704
    Apr-20 2902 2837 65 2856 2907 2846 23,223 54,049
    May-20 2861 2801 60 2820 2865 2808 7,937 45,967
    Jun-20 2822 2762 60 2791 2826 2772 2,824 20,227
    Jul-20 2784 2725 59 2748 2787 2730 1,154 16,621
    Aug-20 2745 2697 48 2708 2750 2700 975 8,495
    Sep-20 2700 2647 53 2671 2712 2661 730 18,648
    Oct-20 2672 2620 52 2635 2683 2635 439 9,014
    Nov-20 2653 2604 49 2620 2669 2620 1,027 22,018
    Dec-20 2648 2606 42 2621 2668 2621 92 2,132
    Jan-21 2648 2606 42 2638 2664 2637 144 4,205
    Mar-21 2635 2603 32 2639 2639 2639 376 4,729
    May-21 2632 2600 32 40 440
    Jul-21 2618 2586 32 3
    Sep-21 2622 2590 32
    Nov-21 2624 2592 32
    Jan-22 2624 2592 32
    Mar-22 2624 2592 32
    May-22 2624 2592 32
    Jul-22 2624 2592 32
    Sep-22 2624 2592 32
    Nov-22 2624 2592 32
    Jan-23 2624 2592 32
    TOTAL 45,016 243,511