KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 18 December 2019

    BMD CPO Futures Closing Prices
    18-Dec-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-20 2835 2849 (14) 2844 2846 2776 1,785 4,934
    Feb-20 2848 2865 (17) 2859 2861 2793 14,681 36,745
    Mar-20 2858 2878 (20) 2865 2877 2806 33,347 43,954
    Apr-20 2844 2859 (15) 2848 2860 2800 10,977 29,786
    May-20 2813 2822 (9) 2813 2829 2778 10,441 31,892
    Jun-20 2777 2783 (6) 2779 2789 2750 4,908 19,468
    Jul-20 2733 2738 (5) 2741 2745 2707 3,274 15,563
    Aug-20 2700 2705 (5) 2710 2710 2668 1,707 6,635
    Sep-20 2670 2681 (11) 2678 2678 2633 1,904 15,728
    Oct-20 2656 2667 (11) 2663 2663 2622 695 5,677
    Nov-20 2643 2659 (16) 2663 2664 2600 1,781 22,507
    Dec-20 2662 2678 (16) 2652 2652 2652 61 229
    Jan-21 2675 2691 (16) 2675 2675 2649 149 3,394
    Mar-21 2673 2689 (16) 2665 2665 2665 5 3,027
    May-21 2664 2680 (16) 149
    Jul-21 2650 2666 (16) 3
    Sep-21 2654 2670 (16)
    Nov-21 2656 2672 (16)
    Jan-22 2656 2672 (16)
    Mar-22 2656 2672 (16)
    May-22 2656 2672 (16)
    Jul-22 2656 2672 (16)
    Sep-22 2656 2672 (16)
    Nov-22 2656 2672 (16)
    TOTAL 85,715 239,691

  • BMD CPO Closing Price – 17 December 2019

    BMD CPO Futures Closing Prices
    17-Dec-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-20 2849 2851 (2) 2885 2885 2844 958 5,996
    Feb-20 2865 2873 (8) 2908 2912 2860 9,324 41,037
    Mar-20 2878 2875 3 2910 2920 2871 19,744 42,223
    Apr-20 2859 2841 18 2874 2886 2846 6,059 29,097
    May-20 2822 2796 26 2826 2842 2805 5,603 31,758
    Jun-20 2783 2755 28 2784 2796 2764 1,622 19,527
    Jul-20 2738 2712 26 2748 2750 2719 2,127 15,723
    Aug-20 2705 2687 18 2709 2711 2688 1,465 6,642
    Sep-20 2681 2662 19 2690 2690 2658 1,796 15,328
    Oct-20 2667 2648 19 2656 2677 2648 932 5,487
    Nov-20 2659 2639 20 2672 2672 2637 2,037 21,916
    Dec-20 2678 2663 15 2665 2678 2651 328 24
    Jan-21 2691 2661 30 2683 2692 2669 331 3,222
    Mar-21 2689 2652 37 2688 2688 2684 30 3,017
    May-21 2680 2638 42 149
    Jul-21 2666 2642 24 3
    Sep-21 2670 2644 26
    Nov-21 2672 2644 28
    Jan-22 2672 2644 28
    Mar-22 2672 2644 28
    May-22 2672 2644 28
    Jul-22 2672 2644 28
    Sep-22 2672 2644 28
    Nov-22 2672 2644 28
    TOTAL 52,356 241,149

  • BMD CPO Closing Price – 16 December 2019

    BMD CPO Futures Closing Prices
    16-Dec-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-20 2851 2824 27 2835 2861 2835 773 6,680
    Feb-20 2873 2852 21 2860 2888 2860 10,001 44,370
    Mar-20 2875 2845 30 2852 2885 2851 15,810 37,893
    Apr-20 2841 2800 41 2810 2849 2808 4,283 27,863
    May-20 2796 2752 44 2769 2806 2768 3,036 31,351
    Jun-20 2755 2712 43 2735 2764 2726 716 19,815
    Jul-20 2712 2674 38 2697 2725 2686 1,232 15,620
    Aug-20 2687 2651 36 2664 2701 2660 377 6,812
    Sep-20 2662 2629 33 2643 2678 2639 284 15,301
    Oct-20 2648 2624 24 2628 2665 2628 157 5,509
    Nov-20 2639 2607 32 2630 2652 2612 870 21,840
    Dec-20 2663 2607 56 2640 2640 2640 36
    Jan-21 2661 2631 30 2636 2636 2634 84 3,166
    Mar-21 2652 2629 23 3,017
    May-21 2638 2620 18 149
    Jul-21 2642 2606 36 3
    Sep-21 2644 2610 34
    Nov-21 2644 2612 32
    Jan-22 2644 2612 32
    Mar-22 2644 2612 32
    May-22 2644 2612 32
    Jul-22 2644 2612 32
    Sep-22 2644 2612 32
    Nov-22 2644 2612 32
    TOTAL 37,659 239,389

  • BMD CPO Closing Price – 13 December 2019

    BMD CPO Futures Closing Prices
    13-Dec-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-19 2816 2816 Unch 1,564
    Jan-20 2824 2865 (41) 2897 2897 2821 1,052 7,082
    Feb-20 2852 2891 (39) 2925 2928 2850 22,221 45,494
    Mar-20 2845 2873 (28) 2903 2907 2844 14,096 36,225
    Apr-20 2800 2822 (22) 2853 2855 2799 6,566 26,819
    May-20 2752 2768 (16) 2793 2804 2751 6,174 30,923
    Jun-20 2712 2720 (8) 2750 2755 2711 3,065 19,220
    Jul-20 2674 2676 (2) 2700 2708 2672 3,250 15,604
    Aug-20 2651 2649 2 2670 2675 2649 2,207 5,862
    Sep-20 2629 2630 (1) 2640 2655 2629 954 15,482
    Oct-20 2624 2625 (1) 2636 2636 2621 281 5,454
    Nov-20 2607 2612 (5) 2622 2636 2605 2,131 20,971
    Jan-21 2631 2641 (10) 2653 2654 2630 66 3,109
    Mar-21 2629 2639 (10) 2665 2665 2665 29 2,988
    May-21 2620 2630 (10) 149
    Jul-21 2606 2616 (10) 3
    Sep-21 2610 2620 (10)
    Nov-21 2612 2622 (10)
    Jan-22 2612 2622 (10)
    Mar-22 2612 2622 (10)
    May-22 2612 2622 (10)
    Jul-22 2612 2622 (10)
    Sep-22 2612 2622 (10)
    Nov-22 2612 2622 (10)
    TOTAL 62,092 236,949

  • BMD CPO Closing Price – 12 December 2019

    BMD CPO Futures Closing Prices
    12-Dec-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-19 2816 2802 14 2833 2833 2775 166 1,557
    Jan-20 2865 2851 14 2853 2877 2835 1,047 7,319
    Feb-20 2891 2878 13 2877 2908 2867 18,945 47,521
    Mar-20 2873 2866 7 2860 2890 2851 8,035 35,751
    Apr-20 2822 2818 4 2822 2836 2804 4,221 26,154
    May-20 2768 2763 5 2764 2778 2751 3,734 30,488
    Jun-20 2720 2717 3 2716 2726 2706 1,827 18,970
    Jul-20 2676 2672 4 2670 2679 2659 2,640 15,194
    Aug-20 2649 2645 4 2639 2648 2635 459 5,858
    Sep-20 2630 2628 2 2626 2630 2616 1,218 15,283
    Oct-20 2625 2623 2 2620 2620 2615 107 5,537
    Nov-20 2612 2614 (2) 2602 2613 2599 1,350 20,588
    Jan-21 2641 2643 (2) 2625 2633 2615 46 3,090
    Mar-21 2639 2641 (2) 2637 2649 2637 458 2,611
    May-21 2630 2632 (2) 149
    Jul-21 2616 2618 (2) 3
    Sep-21 2620 2622 (2)
    Nov-21 2622 2624 (2)
    Jan-22 2622 2624 (2)
    Mar-22 2622 2624 (2)
    May-22 2622 2624 (2)
    Jul-22 2622 2624 (2)
    Sep-22 2622 2624 (2)
    Nov-22 2622 2624 (2)
    TOTAL 44,253 236,073

  • BMD CPO Closing Price – 11 December 2019

    BMD CPO Futures Closing Prices
    11-Dec-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-19 2802 2820 (18) 10 1,550
    Jan-20 2851 2869 (18) 2866 2896 2842 1,363 7,667
    Feb-20 2878 2903 (25) 2897 2930 2870 21,867 48,054
    Mar-20 2866 2892 (26) 2885 2910 2860 9,345 36,939
    Apr-20 2818 2848 (30) 2837 2854 2814 6,771 24,186
    May-20 2763 2795 (32) 2785 2795 2760 6,431 30,194
    Jun-20 2717 2749 (32) 2730 2747 2714 2,745 18,328
    Jul-20 2672 2704 (32) 2685 2701 2668 3,640 14,828
    Aug-20 2645 2669 (24) 2648 2671 2635 1,840 5,879
    Sep-20 2628 2652 (24) 2626 2652 2616 1,061 15,676
    Oct-20 2623 2647 (24) 2619 2632 2614 221 5,525
    Nov-20 2614 2638 (24) 2621 2631 2600 691 20,457
    Jan-21 2643 2667 (24) 2635 2645 2630 67 3,050
    Mar-21 2641 2665 (24) 2645 2666 2645 38 2,599
    May-21 2632 2656 (24) 149
    Jul-21 2618 2642 (24) 3
    Sep-21 2622 2646 (24)
    Nov-21 2624 2648 (24)
    Jan-22 2624 2648 (24)
    Mar-22 2624 2648 (24)
    May-22 2624 2648 (24)
    Jul-22 2624 2648 (24)
    Sep-22 2624 2648 (24)
    Nov-22 2624 2648 (24)
    TOTAL 56,090 235,084

  • BMD CPO Closing Price – 10 December 2019

    BMD CPO Futures Closing Prices
    10-Dec-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-19 2820 2802 18 2825 2850 2820 49 1,550
    Jan-20 2869 2881 (12) 2872 2900 2855 3,378 9,762
    Feb-20 2903 2902 1 2895 2929 2875 25,465 48,868
    Mar-20 2892 2890 2 2882 2914 2864 9,859 37,363
    Apr-20 2848 2848 Unch 2835 2867 2822 5,397 22,573
    May-20 2795 2800 (5) 2793 2812 2770 4,525 29,466
    Jun-20 2749 2758 (9) 2750 2761 2730 2,359 18,389
    Jul-20 2704 2712 (8) 2707 2714 2680 2,634 14,158
    Aug-20 2669 2677 (8) 2700 2700 2666 1,166 5,724
    Sep-20 2652 2663 (11) 2655 2664 2647 1,628 15,519
    Oct-20 2647 2658 (11) 2646 2655 2641 219 5,478
    Nov-20 2638 2649 (11) 2640 2652 2633 892 20,359
    Jan-21 2667 2678 (11) 2670 2670 2662 53 3,014
    Mar-21 2665 2689 (24) 2683 2683 2665 23 2,590
    May-21 2656 2680 (24) 149
    Jul-21 2642 2666 (24) 3
    Sep-21 2646 2670 (24)
    Nov-21 2648 2672 (24)
    Jan-22 2648 2672 (24)
    Mar-22 2648 2672 (24)
    May-22 2648 2672 (24)
    Jul-22 2648 2672 (24)
    Sep-22 2648 2672 (24)
    Nov-22 2648 2672 (24)
    TOTAL 57,647 234,965

  • BMD CPO Closing Price – 09 December 2019

    BMD CPO Futures Closing Prices
    09-Dec-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-19 2802 2757 45 40 1,550
    Jan-20 2881 2836 45 2862 2890 2841 1,903 9,762
    Feb-20 2902 2858 44 2882 2915 2863 21,226 48,868
    Mar-20 2890 2850 40 2875 2906 2858 9,276 37,363
    Apr-20 2848 2817 31 2841 2868 2825 4,794 22,573
    May-20 2800 2769 31 2800 2818 2782 5,657 29,466
    Jun-20 2758 2729 29 2760 2774 2742 1,570 18,389
    Jul-20 2712 2683 29 2710 2729 2698 1,726 14,158
    Aug-20 2677 2648 29 2680 2692 2665 783 5,724
    Sep-20 2663 2632 31 2669 2671 2643 1,710 15,519
    Oct-20 2658 2627 31 2650 2650 2642 47 5,478
    Nov-20 2649 2619 30 2658 2661 2632 776 20,359
    Jan-21 2678 2648 30 2677 2677 2670 52 3,014
    Mar-21 2689 2659 30 2,590
    May-21 2680 2650 30 149
    Jul-21 2666 2636 30 3
    Sep-21 2670 2640 30
    Nov-21 2672 2642 30
    Jan-22 2672 2642 30
    Mar-22 2672 2642 30
    May-22 2672 2642 30
    Jul-22 2672 2642 30
    Sep-22 2672 2642 30
    Nov-22 2672 2642 30
    TOTAL 49,560 234,965

  • BMD CPO Closing Price – 06 December 2019

    BMD CPO Futures Closing Prices
    06-Dec-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-19 2757 2715 42 1,550
    Jan-20 2836 2794 42 2781 2860 2781 2,385 10,788
    Feb-20 2858 2815 43 2812 2883 2801 22,314 49,159
    Mar-20 2850 2809 41 2800 2873 2793 9,400 37,286
    Apr-20 2817 2780 37 2774 2837 2766 4,611 22,327
    May-20 2769 2734 35 2722 2788 2719 5,902 29,640
    Jun-20 2729 2693 36 2681 2742 2681 1,192 18,398
    Jul-20 2683 2647 36 2633 2698 2633 1,068 14,092
    Aug-20 2648 2612 36 2627 2665 2626 559 5,819
    Sep-20 2632 2596 36 2586 2652 2586 1,121 15,684
    Oct-20 2627 2591 36 2600 2647 2600 278 5,384
    Nov-20 2619 2583 36 2576 2640 2572 709 20,285
    Jan-21 2648 2612 36 2636 2640 2636 30 3,009
    Mar-21 2659 2623 36 2,590
    May-21 2650 2614 36 149
    Jul-21 2636 2600 36 3
    Sep-21 2640 2604 36
    Nov-21 2642 2606 36
    Jan-22 2642 2606 36
    Mar-22 2642 2606 36
    May-22 2642 2606 36
    Jul-22 2642 2606 36
    Sep-22 2642 2606 36
    Nov-22 2642 2606 36
    TOTAL 49,569 236,163

  • BMD CPO Closing Price – 05 December 2019

    BMD CPO Futures Closing Prices
    05-Dec-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-19 2715 2673 42 2735 2735 2732 6 1,550
    Jan-20 2794 2752 42 2754 2796 2748 2,848 11,744
    Feb-20 2815 2773 42 2783 2818 2770 20,886 50,579
    Mar-20 2809 2761 48 2763 2810 2759 9,746 37,852
    Apr-20 2780 2733 47 2742 2781 2731 4,132 20,870
    May-20 2734 2690 44 2697 2735 2690 3,623 29,477
    Jun-20 2693 2650 43 2656 2693 2652 1,223 17,945
    Jul-20 2647 2605 42 2611 2647 2605 1,553 12,829
    Aug-20 2612 2574 38 2580 2612 2580 729 5,419
    Sep-20 2596 2555 41 2564 2596 2563 631 16,693
    Oct-20 2591 2550 41 2560 2588 2560 25 5,366
    Nov-20 2583 2538 45 2550 2583 2544 479 20,023
    Jan-21 2612 2567 45 2579 2589 2570 61 2,917
    Mar-21 2623 2578 45 6 2,542
    May-21 2614 2569 45 149
    Jul-21 2600 2555 45 3
    Sep-21 2604 2559 45
    Nov-21 2606 2561 45
    Jan-22 2606 2561 45
    Mar-22 2606 2561 45
    May-22 2606 2561 45
    Jul-22 2606 2561 45
    Sep-22 2606 2561 45
    Nov-22 2606 2561 45
    TOTAL 45,948 235,958