KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 03 January 2020

    BMD CPO Futures Closing Prices
    03-Jan-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-20 3110 3125 (15) 3129 3129 3100 55 1,615
    Feb-20 3126 3141 (15) 3171 3171 3078 1,002 16,321
    Mar-20 3116 3130 (14) 3140 3149 3069 22,159 45,873
    Apr-20 3098 3107 (9) 3092 3121 3050 7,422 35,687
    May-20 3057 3070 (13) 3082 3082 3013 5,460 32,988
    Jun-20 3009 3019 (10) 3037 3037 2967 2,512 19,185
    Jul-20 2954 2970 (16) 2970 2970 2914 1,153 15,557
    Aug-20 2903 2919 (16) 2913 2913 2872 455 7,145
    Sep-20 2862 2878 (16) 2879 2879 2830 452 17,281
    Oct-20 2840 2855 (15) 2846 2849 2810 251 6,669
    Nov-20 2835 2850 (15) 2849 2849 2796 1,240 21,998
    Dec-20 2838 2854 (16) 2833 2840 2802 673 617
    Jan-21 2837 2853 (16) 2864 2864 2802 482 3,577
    Mar-21 2832 2848 (16) 2800 2839 2800 155 3,322
    May-21 2827 2843 (16) 2810 2810 2810 6 379
    Jul-21 2813 2829 (16) 3
    Sep-21 2817 2833 (16)
    Nov-21 2819 2835 (16)
    Jan-22 2819 2835 (16)
    Mar-22 2819 2835 (16)
    May-22 2819 2835 (16)
    Jul-22 2819 2835 (16)
    Sep-22 2819 2835 (16)
    Nov-22 2819 2835 (16)
    TOTAL 43,477 228,217

  • BMD CPO Closing Price – 02 January 2020

    BMD CPO Futures Closing Prices
    02-Jan-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-20 3125 3041 84 3060 3125 3046 73 1,970
    Feb-20 3141 3066 75 3068 3149 3055 2,593 18,025
    Mar-20 3130 3052 78 3059 3144 3043 24,637 46,286
    Apr-20 3107 3031 76 3039 3118 3025 7,745 34,029
    May-20 3070 2986 84 2993 3072 2985 5,957 33,024
    Jun-20 3019 2948 71 2950 3024 2943 3,406 19,492
    Jul-20 2970 2897 73 2910 2970 2902 1,716 15,594
    Aug-20 2919 2846 73 2863 2920 2861 780 7,105
    Sep-20 2878 2801 77 2820 2878 2817 992 17,127
    Oct-20 2855 2780 75 2796 2855 2788 333 6,574
    Nov-20 2850 2784 66 2791 2845 2778 235 21,988
    Dec-20 2854 2791 63 2804 2855 2803 256 522
    Jan-21 2853 2790 63 2797 2839 2797 37 3,557
    Mar-21 2848 2785 63 3,322
    May-21 2843 2780 63 379
    Jul-21 2829 2766 63 3
    Sep-21 2833 2770 63
    Nov-21 2835 2772 63
    Jan-22 2835 2772 63
    Mar-22 2835 2772 63
    May-22 2835 2772 63
    Jul-22 2835 2772 63
    Sep-22 2835 2772 63
    Nov-22 2835 2772 63
    TOTAL 48,760 228,997

  • BMD CPO Closing Price – 31 December 2019

    BMD CPO Futures Closing Prices
    31-Dec-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-20 3041 3097 (56) 3113 3118 3037 121 2,080
    Feb-20 3066 3141 (75) 3119 3143 3051 1,035 20,526
    Mar-20 3052 3128 (76) 3108 3130 3011 17,937 46,437
    Apr-20 3031 3100 (69) 3077 3097 3000 3,762 34,240
    May-20 2986 3052 (66) 3031 3050 2963 3,671 32,730
    Jun-20 2948 3000 (52) 2980 3001 2925 1,865 19,541
    Jul-20 2897 2951 (54) 2925 2957 2878 1,192 15,815
    Aug-20 2846 2908 (62) 2880 2913 2838 538 7,093
    Sep-20 2801 2856 (55) 2831 2869 2791 1,210 16,725
    Oct-20 2780 2842 (62) 2818 2846 2770 751 6,137
    Nov-20 2784 2820 (36) 2801 2832 2766 572 22,207
    Dec-20 2791 2827 (36) 2827 2837 2827 158 454
    Jan-21 2790 2844 (54) 2837 2837 2787 119 3,525
    Mar-21 2785 2845 (60) 2821 2821 2783 6 3,324
    May-21 2780 2825 (45) 2780 2780 2780 42 379
    Jul-21 2766 2811 (45) 3
    Sep-21 2770 2815 (45)
    Nov-21 2772 2817 (45)
    Jan-22 2772 2817 (45)
    Mar-22 2772 2817 (45)
    May-22 2772 2817 (45)
    Jul-22 2772 2817 (45)
    Sep-22 2772 2817 (45)
    Nov-22 2772 2817 (45)
    TOTAL 32,979 231,216

  • BMD CPO Closing Price – 30 December 2019

    BMD CPO Futures Closing Prices
    30-Dec-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-20 3097 3035 62 3015 3100 3010 361 2,212
    Feb-20 3141 3077 64 3062 3153 3057 2,113 21,471
    Mar-20 3128 3073 55 3069 3140 3052 17,633 46,320
    Apr-20 3100 3057 43 3041 3110 3032 4,348 34,502
    May-20 3052 3017 35 3009 3061 2990 4,775 32,254
    Jun-20 3000 2972 28 2964 3010 2942 2,138 19,918
    Jul-20 2951 2918 33 2895 2958 2890 1,130 16,249
    Aug-20 2908 2875 33 2845 2910 2843 832 7,082
    Sep-20 2856 2823 33 2804 2867 2802 2,465 16,444
    Oct-20 2842 2809 33 2781 2844 2781 1,594 6,022
    Nov-20 2820 2787 33 2767 2835 2765 1,865 22,803
    Dec-20 2827 2794 33 2783 2840 2783 215 407
    Jan-21 2844 2811 33 2811 2842 2806 97 3,512
    Mar-21 2845 2812 33 2830 2843 2830 113 3,265
    May-21 2825 2803 22 2820 2823 2820 17 369
    Jul-21 2811 2789 22 3
    Sep-21 2815 2793 22
    Nov-21 2817 2795 22
    Jan-22 2817 2795 22
    Mar-22 2817 2795 22
    May-22 2817 2795 22
    Jul-22 2817 2795 22
    Sep-22 2817 2795 22
    Nov-22 2817 2795 22
    TOTAL 39,696 232,833

  • BMD CPO Closing Price – 27 December 2019

    BMD CPO Futures Closing Prices
    27-Dec-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-20 3035 2969 66 3010 3058 3006 261 2,800
    Feb-20 3077 3004 73 3040 3103 3027 1,687 22,247
    Mar-20 3073 3005 68 3036 3103 3024 19,067 49,501
    Apr-20 3057 2988 69 3010 3083 3006 5,945 34,424
    May-20 3017 2946 71 2965 3036 2964 3,895 33,120
    Jun-20 2972 2900 72 2930 2991 2925 2,043 20,107
    Jul-20 2918 2852 66 2876 2938 2870 2,255 16,194
    Aug-20 2875 2816 59 2826 2888 2823 681 6,966
    Sep-20 2823 2764 59 2789 2845 2783 555 16,410
    Oct-20 2809 2750 59 2766 2830 2766 249 6,009
    Nov-20 2787 2730 57 2753 2812 2750 1,520 22,919
    Dec-20 2794 2737 57 2778 2815 2771 186 332
    Jan-21 2811 2754 57 2796 2830 2785 304 3,469
    Mar-21 2812 2755 57 2798 2827 2790 330 3,123
    May-21 2803 2746 57 2780 2815 2780 209 249
    Jul-21 2789 2732 57 3
    Sep-21 2793 2736 57
    Nov-21 2795 2738 57
    Jan-22 2795 2738 57
    Mar-22 2795 2738 57
    May-22 2795 2738 57
    Jul-22 2795 2738 57
    Sep-22 2795 2738 57
    Nov-22 2795 2738 57
    TOTAL 39,187 237,873

  • BMD CPO Closing Price – 26 December 2019

    BMD CPO Futures Closing Prices
    26-Dec-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-20 2969 2900 69 2910 2970 2910 196 3,323
    Feb-20 3004 2922 82 2932 3008 2931 1,409 22,763
    Mar-20 3005 2923 82 2934 3008 2930 15,536 47,862
    Apr-20 2988 2908 80 2913 2989 2913 5,818 33,354
    May-20 2946 2868 78 2876 2948 2873 3,172 33,242
    Jun-20 2900 2823 77 2833 2900 2833 1,530 20,155
    Jul-20 2852 2775 77 2785 2842 2785 1,263 16,173
    Aug-20 2816 2739 77 2744 2785 2743 409 6,936
    Sep-20 2764 2700 64 2706 2764 2706 660 16,375
    Oct-20 2750 2686 64 2686 2730 2686 240 5,982
    Nov-20 2730 2666 64 2669 2720 2668 851 22,919
    Dec-20 2737 2673 64 2678 2678 2678 11 325
    Jan-21 2754 2690 64 2690 2727 2690 84 3,424
    Mar-21 2755 2701 54 2728 2755 2727 201 3,064
    May-21 2746 2692 54 2715 2724 2713 165 149
    Jul-21 2732 2678 54 3
    Sep-21 2736 2682 54
    Nov-21 2738 2684 54
    Jan-22 2738 2684 54
    Mar-22 2738 2684 54
    May-22 2738 2684 54
    Jul-22 2738 2684 54
    Sep-22 2738 2684 54
    Nov-22 2738 2684 54
    TOTAL 31,545 236,049

  • BMD CPO Closing Price – 24 December 2019

    BMD CPO Futures Closing Prices
    24-Dec-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-20 2900 2901 (1) 2901 2907 2890 499 3,592
    Feb-20 2922 2907 15 2894 2925 2894 2,016 24,289
    Mar-20 2923 2907 16 2897 2926 2894 11,751 46,661
    Apr-20 2908 2884 24 2874 2909 2873 3,250 32,473
    May-20 2868 2842 26 2833 2870 2833 2,504 33,116
    Jun-20 2823 2801 22 2793 2829 2793 1,209 20,050
    Jul-20 2775 2750 25 2764 2780 2764 797 16,142
    Aug-20 2739 2712 27 2718 2740 2718 469 6,744
    Sep-20 2700 2669 31 2666 2704 2666 778 16,396
    Oct-20 2686 2659 27 2670 2686 2670 492 6,079
    Nov-20 2666 2633 33 2663 2668 2652 385 22,768
    Dec-20 2673 2640 33 2651 2677 2651 16 312
    Jan-21 2690 2664 26 2677 2690 2677 24 3,425
    Mar-21 2701 2673 28 2692 2701 2692 34 3,032
    May-21 2692 2664 28 149
    Jul-21 2678 2650 28 3
    Sep-21 2682 2654 28
    Nov-21 2684 2656 28
    Jan-22 2684 2656 28
    Mar-22 2684 2656 28
    May-22 2684 2656 28
    Jul-22 2684 2656 28
    Sep-22 2684 2656 28
    Nov-22 2684 2656 28
    TOTAL 24,224 235,231

  • BMD CPO Closing Price – 23 December 2019

    BMD CPO Futures Closing Prices
    23-Dec-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-20 2901 2897 4 2907 2907 2893 149 3,745
    Feb-20 2907 2915 (8) 2900 2916 2900 1,733 26,523
    Mar-20 2907 2912 (5) 2894 2919 2894 11,089 46,309
    Apr-20 2884 2892 (8) 2876 2893 2875 2,940 32,379
    May-20 2842 2850 (8) 2837 2851 2835 1,680 32,930
    Jun-20 2801 2805 (4) 2802 2807 2790 1,002 20,067
    Jul-20 2750 2754 (4) 2749 2756 2742 556 16,153
    Aug-20 2712 2712 Unch 2710 2712 2701 248 6,734
    Sep-20 2669 2675 (6) 2677 2677 2668 328 16,259
    Oct-20 2659 2665 (6) 2655 2660 2651 76 6,083
    Nov-20 2633 2648 (15) 2640 2643 2632 107 22,850
    Dec-20 2640 2655 (15) 2651 2655 2650 17 307
    Jan-21 2664 2676 (12) 2662 2662 2662 1 3,426
    Mar-21 2673 2674 (1) 2673 2673 2673 9 3,039
    May-21 2664 2665 (1) 149
    Jul-21 2650 2651 (1) 3
    Sep-21 2654 2655 (1)
    Nov-21 2656 2657 (1)
    Jan-22 2656 2657 (1)
    Mar-22 2656 2657 (1)
    May-22 2656 2657 (1)
    Jul-22 2656 2657 (1)
    Sep-22 2656 2657 (1)
    Nov-22 2656 2657 (1)
    TOTAL 19,935 236,956

  • BMD CPO Closing Price – 20 December 2019

    BMD CPO Futures Closing Prices
    20-Dec-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-20 2897 2853 44 2895 2901 2894 183 4,256
    Feb-20 2915 2869 46 2909 2924 2896 4,760 28,687
    Mar-20 2912 2874 38 2911 2922 2899 18,666 44,506
    Apr-20 2892 2857 35 2890 2898 2880 4,646 31,444
    May-20 2850 2821 29 2844 2854 2840 4,044 32,649
    Jun-20 2805 2780 25 2800 2809 2793 1,773 20,148
    Jul-20 2754 2732 22 2748 2757 2743 1,523 16,149
    Aug-20 2712 2692 20 2705 2715 2704 525 6,934
    Sep-20 2675 2660 15 2678 2686 2672 500 16,346
    Oct-20 2665 2646 19 2660 2665 2653 387 6,042
    Nov-20 2648 2629 19 2645 2651 2631 356 22,844
    Dec-20 2655 2644 11 2643 2655 2643 21 300
    Jan-21 2676 2665 11 2656 2657 2655 24 3,426
    Mar-21 2674 2663 11 2670 2670 2661 18 3,030
    May-21 2665 2654 11 149
    Jul-21 2651 2640 11 3
    Sep-21 2655 2644 11
    Nov-21 2657 2646 11
    Jan-22 2657 2646 11
    Mar-22 2657 2646 11
    May-22 2657 2646 11
    Jul-22 2657 2646 11
    Sep-22 2657 2646 11
    Nov-22 2657 2646 11
    TOTAL 37,426 236,913

  • BMD CPO Closing Price – 19 December 2019

    BMD CPO Futures Closing Prices
    19-Dec-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-20 2853 2835 18 2810 2853 2789 236 4,454
    Feb-20 2869 2848 21 2853 2877 2807 6,512 32,706
    Mar-20 2874 2858 16 2868 2885 2819 22,262 44,324
    Apr-20 2857 2844 13 2907 2907 2813 5,920 30,579
    May-20 2821 2813 8 2819 2839 2789 5,071 32,816
    Jun-20 2780 2777 3 2786 2800 2754 2,954 20,199
    Jul-20 2732 2733 (1) 2746 2753 2713 2,518 15,944
    Aug-20 2692 2700 (8) 2772 2772 2680 1,354 6,748
    Sep-20 2660 2670 (10) 2700 2700 2644 949 16,271
    Oct-20 2646 2656 (10) 2643 2670 2630 952 5,764
    Nov-20 2629 2643 (14) 2680 2685 2610 1,163 23,019
    Dec-20 2644 2662 (18) 2640 2666 2640 85 241
    Jan-21 2665 2675 (10) 2667 2667 2665 10 3,476
    Mar-21 2663 2673 (10) 3,030
    May-21 2654 2664 (10) 149
    Jul-21 2640 2650 (10) 3
    Sep-21 2644 2654 (10)
    Nov-21 2646 2656 (10)
    Jan-22 2646 2656 (10)
    Mar-22 2646 2656 (10)
    May-22 2646 2656 (10)
    Jul-22 2646 2656 (10)
    Sep-22 2646 2656 (10)
    Nov-22 2646 2656 (10)
    TOTAL 49,986 239,723