KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 17 January 2020

    BMD CPO Futures Closing Prices
    17-Jan-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-20 2922 2968 (46) 2978 2983 2908 906 6,952
    Mar-20 2878 2923 (45) 2926 2936 2857 7,214 32,546
    Apr-20 2837 2886 (49) 2888 2902 2816 26,214 52,508
    May-20 2801 2848 (47) 2855 2865 2779 11,199 43,085
    Jun-20 2762 2810 (48) 2817 2827 2744 6,764 22,683
    Jul-20 2725 2769 (44) 2776 2787 2707 2,455 16,796
    Aug-20 2697 2729 (32) 2736 2746 2675 971 8,399
    Sep-20 2647 2689 (42) 2699 2707 2636 2,114 18,751
    Oct-20 2620 2662 (42) 2679 2680 2610 1,364 8,425
    Nov-20 2604 2648 (44) 2647 2660 2590 2,302 21,589
    Dec-20 2606 2650 (44) 2659 2664 2597 516 1,905
    Jan-21 2606 2650 (44) 2650 2657 2603 647 4,041
    Mar-21 2603 2647 (44) 2638 2638 2587 561 4,505
    May-21 2600 2644 (44) 12 436
    Jul-21 2586 2630 (44) 3
    Sep-21 2590 2634 (44)
    Nov-21 2592 2636 (44)
    Jan-22 2592 2636 (44)
    Mar-22 2592 2636 (44)
    May-22 2592 2636 (44)
    Jul-22 2592 2636 (44)
    Sep-22 2592 2636 (44)
    Nov-22 2592 2636 (44)
    Jan-23 2592 2636 (44)
    TOTAL 63,239 242,624

  • BMD CPO Closing Price – 16 January 2020

    BMD CPO Futures Closing Prices
    16-Jan-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-20 2968 2981 (13) 2959 2994 2955 859 1,370
    Mar-20 2923 2945 (22) 2916 2959 2914 11,590 7,045
    Apr-20 2886 2909 (23) 2880 2926 2877 23,749 33,568
    May-20 2848 2870 (22) 2845 2886 2840 11,670 51,658
    Jun-20 2810 2831 (21) 2812 2844 2806 5,187 44,174
    Jul-20 2769 2783 (14) 2769 2798 2760 3,516 22,695
    Aug-20 2729 2744 (15) 2728 2754 2722 1,765 17,388
    Sep-20 2689 2720 (31) 2701 2719 2684 2,066 8,581
    Oct-20 2662 2695 (33) 2688 2696 2662 1,982 18,913
    Nov-20 2648 2676 (28) 2670 2689 2644 2,158 8,084
    Dec-20 2650 2677 (27) 2677 2680 2645 356 22,034
    Jan-21 2650 2677 (27) 2677 2677 2648 148 1,796
    Mar-21 2647 2674 (27) 2670 2670 2638 553 3,987
    May-21 2644 2671 (27) 4,412
    Jul-21 2630 2657 (27) 436
    Sep-21 2634 2661 (27) 3
    Nov-21 2636 2663 (27)
    Jan-22 2636 2663 (27)
    Mar-22 2636 2663 (27)
    May-22 2636 2663 (27)
    Jul-22 2636 2663 (27)
    Sep-22 2636 2663 (27)
    Nov-22 2636 2663 (27)
    Jan-23 2636 2663 (27)
    TOTAL 65,599 246,144

  • BMD CPO Closing Price – 15 January 2020

    BMD CPO Futures Closing Prices
    15-Jan-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-20 3030 3030 Unch 3030 3030 3030 2 1,390
    Feb-20 2981 3030 (49) 3063 3063 2979 1,474 7,830
    Mar-20 2945 3005 (60) 3021 3038 2943 27,726 38,715
    Apr-20 2909 2978 (69) 2992 3012 2907 17,202 47,797
    May-20 2870 2937 (67) 2956 2970 2867 13,787 40,961
    Jun-20 2831 2892 (61) 2919 2926 2827 8,105 22,365
    Jul-20 2783 2848 (65) 2865 2882 2782 4,617 17,696
    Aug-20 2744 2809 (65) 2840 2840 2744 3,461 7,820
    Sep-20 2720 2781 (61) 2807 2809 2719 2,840 18,759
    Oct-20 2695 2756 (61) 2781 2782 2701 1,110 7,961
    Nov-20 2676 2737 (61) 2757 2761 2689 1,414 21,973
    Dec-20 2677 2738 (61) 2754 2757 2692 263 1,679
    Jan-21 2677 2738 (61) 2756 2759 2691 105 3,979
    Mar-21 2674 2735 (61) 2757 2758 2693 124 4,322
    May-21 2671 2732 (61) 436
    Jul-21 2657 2718 (61) 3
    Sep-21 2661 2722 (61)
    Nov-21 2663 2724 (61)
    Jan-22 2663 2724 (61)
    Mar-22 2663 2724 (61)
    May-22 2663 2724 (61)
    Jul-22 2663 2724 (61)
    Sep-22 2663 2724 (61)
    Nov-22 2663 2724 (61)
    TOTAL 82,230 243,686

  • BMD CPO Closing Price – 14 January 2020

    BMD CPO Futures Closing Prices
    14-Jan-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-20 3030 3092 (62) 3030 3030 3030 1 1,389
    Feb-20 3030 3106 (76) 3078 3089 3030 2,316 9,285
    Mar-20 3005 3092 (87) 3064 3075 3004 23,101 39,720
    Apr-20 2978 3060 (82) 3032 3037 2977 11,189 44,173
    May-20 2937 3013 (76) 3002 3002 2936 6,349 39,620
    Jun-20 2892 2966 (74) 2940 2940 2892 3,166 21,567
    Jul-20 2848 2916 (68) 2891 2895 2847 2,269 17,702
    Aug-20 2809 2873 (64) 2835 2848 2809 834 7,741
    Sep-20 2781 2838 (57) 2797 2823 2780 2,433 18,162
    Oct-20 2756 2813 (57) 2775 2798 2760 688 7,823
    Nov-20 2737 2786 (49) 2758 2778 2736 1,373 21,980
    Dec-20 2738 2787 (49) 2759 2759 2733 329 1,558
    Jan-21 2738 2786 (48) 2770 2770 2731 207 3,926
    Mar-21 2735 2793 (58) 2745 2746 2734 413 3,951
    May-21 2732 2790 (58) 2745 2745 2745 3 434
    Jul-21 2718 2776 (58) 3
    Sep-21 2722 2780 (58)
    Nov-21 2724 2782 (58)
    Jan-22 2724 2782 (58)
    Mar-22 2724 2782 (58)
    May-22 2724 2782 (58)
    Jul-22 2724 2782 (58)
    Sep-22 2724 2782 (58)
    Nov-22 2724 2782 (58)
    TOTAL 54,671 239,034

  • BMD CPO Closing Price – 13 January 2020

    BMD CPO Futures Closing Prices
    13-Jan-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-20 3092 3131 (39) 1,389
    Feb-20 3106 3145 (39) 3140 3140 3104 1,908 10,595
    Mar-20 3092 3134 (42) 3135 3135 3086 20,418 42,687
    Apr-20 3060 3110 (50) 3109 3109 3058 7,792 42,653
    May-20 3013 3070 (57) 3061 3062 3011 6,429 38,312
    Jun-20 2966 3025 (59) 3016 3016 2964 3,377 20,987
    Jul-20 2916 2972 (56) 2967 2968 2914 2,683 16,834
    Aug-20 2873 2929 (56) 2916 2916 2869 1,034 7,575
    Sep-20 2838 2885 (47) 2868 2868 2831 1,127 18,079
    Oct-20 2813 2860 (47) 2805 2831 2804 464 7,571
    Nov-20 2786 2831 (45) 2790 2812 2783 543 21,783
    Dec-20 2787 2832 (45) 2813 2813 2800 56 1,518
    Jan-21 2786 2831 (45) 2818 2818 2797 60 3,894
    Mar-21 2793 2838 (45) 3,951
    May-21 2790 2835 (45) 434
    Jul-21 2776 2821 (45) 3
    Sep-21 2780 2825 (45)
    Nov-21 2782 2827 (45)
    Jan-22 2782 2827 (45)
    Mar-22 2782 2827 (45)
    May-22 2782 2827 (45)
    Jul-22 2782 2827 (45)
    Sep-22 2782 2827 (45)
    Nov-22 2782 2827 (45)
    TOTAL 45,891 238,265

  • BMD CPO Closing Price – 10 January 2020

    BMD CPO Futures Closing Prices
    10-Jan-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-20 3131 3108 23 3035 3132 3035 41 1,379
    Feb-20 3145 3122 23 3108 3155 3100 1,383 11,216
    Mar-20 3134 3110 24 3100 3150 3088 16,975 43,458
    Apr-20 3110 3083 27 3068 3122 3061 8,893 40,215
    May-20 3070 3042 28 3035 3082 3021 7,283 36,930
    Jun-20 3025 2997 28 2999 3036 2979 4,293 20,012
    Jul-20 2972 2946 26 2934 2987 2928 3,251 17,388
    Aug-20 2929 2901 28 2893 2940 2886 658 7,455
    Sep-20 2885 2856 29 2853 2902 2844 888 17,925
    Oct-20 2860 2831 29 2821 2873 2816 400 7,376
    Nov-20 2831 2808 23 2791 2850 2789 430 21,889
    Dec-20 2832 2809 23 2795 2840 2785 50 1,516
    Jan-21 2831 2808 23 2789 2844 2787 60 3,876
    Mar-21 2838 2815 23 2785 2788 2785 79 3,882
    May-21 2835 2812 23 434
    Jul-21 2821 2798 23 3
    Sep-21 2825 2802 23
    Nov-21 2827 2804 23
    Jan-22 2827 2804 23
    Mar-22 2827 2804 23
    May-22 2827 2804 23
    Jul-22 2827 2804 23
    Sep-22 2827 2804 23
    Nov-22 2827 2804 23
    TOTAL 44,684 234,954

  • BMD CPO Closing Price – 09 January 2020

    BMD CPO Futures Closing Prices
    09-Jan-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-20 3108 3038 70 3088 3120 3088 99 1,382
    Feb-20 3122 3052 70 3050 3134 3050 1,720 12,955
    Mar-20 3110 3041 69 3038 3124 3038 24,034 45,006
    Apr-20 3083 3029 54 3030 3097 3029 11,443 38,680
    May-20 3042 2997 45 2996 3057 2996 7,479 36,790
    Jun-20 2997 2955 42 2956 3010 2956 5,470 20,217
    Jul-20 2946 2902 44 2900 2960 2900 3,578 17,730
    Aug-20 2901 2857 44 2885 2913 2885 1,213 7,260
    Sep-20 2856 2820 36 2855 2875 2845 964 17,866
    Oct-20 2831 2795 36 2820 2845 2817 359 7,453
    Nov-20 2808 2774 34 2798 2825 2796 785 21,904
    Dec-20 2809 2775 34 2796 2820 2792 175 1,462
    Jan-21 2808 2774 34 2795 2823 2791 236 3,806
    Mar-21 2815 2781 34 2790 2824 2790 279 3,692
    May-21 2812 2778 34 434
    Jul-21 2798 2764 34 3
    Sep-21 2802 2768 34
    Nov-21 2804 2770 34
    Jan-22 2804 2770 34
    Mar-22 2804 2770 34
    May-22 2804 2770 34
    Jul-22 2804 2770 34
    Sep-22 2804 2770 34
    Nov-22 2804 2770 34
    TOTAL 57,834 236,640

  • BMD CPO Closing Price – 08 January 2020

    BMD CPO Futures Closing Prices
    08-Jan-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-20 3038 3038 Unch 3043 3044 3043 20 1,397
    Feb-20 3052 3052 Unch 3057 3061 3031 1,266 13,382
    Mar-20 3041 3042 (1) 3047 3059 3024 18,328 47,085
    Apr-20 3029 3034 (5) 3050 3050 3017 6,458 37,683
    May-20 2997 3005 (8) 3005 3017 2991 6,767 35,661
    Jun-20 2955 2965 (10) 2965 2976 2951 3,604 20,275
    Jul-20 2902 2915 (13) 2921 2926 2900 1,835 17,064
    Aug-20 2857 2865 (8) 2862 2876 2853 624 7,202
    Sep-20 2820 2822 (2) 2827 2836 2811 984 17,610
    Oct-20 2795 2797 (2) 2792 2807 2785 616 7,273
    Nov-20 2774 2776 (2) 2782 2785 2765 588 22,071
    Dec-20 2775 2779 (4) 2789 2791 2768 129 1,392
    Jan-21 2774 2778 (4) 2791 2791 2768 54 3,831
    Mar-21 2781 2785 (4) 2781 2781 2780 235 3,488
    May-21 2778 2782 (4) 2780 2780 2770 38 409
    Jul-21 2764 2768 (4) 3
    Sep-21 2768 2772 (4)
    Nov-21 2770 2774 (4)
    Jan-22 2770 2774 (4)
    Mar-22 2770 2774 (4)
    May-22 2770 2774 (4)
    Jul-22 2770 2774 (4)
    Sep-22 2770 2774 (4)
    Nov-22 2770 2774 (4)
    TOTAL 41,546 235,826

  • BMD CPO Closing Price – 07 January 2020

    BMD CPO Futures Closing Prices
    07-Jan-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-20 3038 3036 2 3061 3090 3040 69 1,399
    Feb-20 3052 3052 Unch 3052 3092 3026 2,073 14,308
    Mar-20 3042 3042 Unch 3046 3085 3013 29,611 45,605
    Apr-20 3034 3036 (2) 3052 3070 3011 11,385 36,249
    May-20 3005 3006 (1) 3007 3035 2988 10,507 32,839
    Jun-20 2965 2966 (1) 2968 2988 2953 6,642 19,541
    Jul-20 2915 2917 (2) 2907 2939 2907 4,586 16,228
    Aug-20 2865 2864 1 2856 2887 2856 1,318 7,420
    Sep-20 2822 2820 2 2814 2854 2814 1,884 17,164
    Oct-20 2797 2795 2 2817 2830 2798 890 7,181
    Nov-20 2776 2785 (9) 2780 2811 2774 704 21,873
    Dec-20 2779 2788 (9) 2804 2805 2788 105 1,354
    Jan-21 2778 2787 (9) 2806 2806 2787 58 3,824
    Mar-21 2785 2794 (9) 2800 2800 2794 12 3,478
    May-21 2782 2789 (7) 2788 2788 2788 3 409
    Jul-21 2768 2775 (7) 3
    Sep-21 2772 2779 (7)
    Nov-21 2774 2781 (7)
    Jan-22 2774 2781 (7)
    Mar-22 2774 2781 (7)
    May-22 2774 2781 (7)
    Jul-22 2774 2781 (7)
    Sep-22 2774 2781 (7)
    Nov-22 2774 2781 (7)
    TOTAL 69,847 228,875

  • BMD CPO Closing Price – 06 January 2020

    BMD CPO Futures Closing Prices
    06-Jan-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-20 3036 3110 (74) 3060 3060 3060 20 1,567
    Feb-20 3052 3126 (74) 3140 3140 3051 3,094 15,768
    Mar-20 3042 3116 (74) 3133 3136 3040 28,706 44,111
    Apr-20 3036 3098 (62) 3115 3117 3034 9,483 35,554
    May-20 3006 3057 (51) 3073 3079 3006 10,207 33,152
    Jun-20 2966 3009 (43) 3025 3030 2964 7,772 18,665
    Jul-20 2917 2954 (37) 2974 2974 2915 4,245 15,751
    Aug-20 2864 2903 (39) 2901 2904 2862 2,481 7,182
    Sep-20 2820 2862 (42) 2844 2867 2820 2,811 16,952
    Oct-20 2795 2840 (45) 2827 2843 2795 3,220 6,330
    Nov-20 2785 2835 (50) 2841 2841 2785 1,981 21,828
    Dec-20 2788 2838 (50) 2825 2828 2797 463 1,023
    Jan-21 2787 2837 (50) 2830 2831 2791 356 3,752
    Mar-21 2794 2832 (38) 2820 2824 2794 203 3,361
    May-21 2789 2827 (38) 2810 2810 2784 30 379
    Jul-21 2775 2813 (38) 3
    Sep-21 2779 2817 (38)
    Nov-21 2781 2819 (38)
    Jan-22 2781 2819 (38)
    Mar-22 2781 2819 (38)
    May-22 2781 2819 (38)
    Jul-22 2781 2819 (38)
    Sep-22 2781 2819 (38)
    Nov-22 2781 2819 (38)
    TOTAL 75,072 225,378