KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 04 December 2019

    BMD CPO Futures Closing Prices
    04-Dec-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-19 2673 2646 27 2662 2700 2662 89 1,550
    Jan-20 2752 2725 27 2748 2754 2718 1,694 11,744
    Feb-20 2773 2747 26 2771 2777 2740 23,082 50,579
    Mar-20 2761 2745 16 2765 2769 2733 10,182 37,852
    Apr-20 2733 2722 11 2745 2745 2711 4,413 20,870
    May-20 2690 2690 Unch 2705 2709 2677 5,565 29,477
    Jun-20 2650 2661 (11) 2673 2673 2638 2,583 17,945
    Jul-20 2605 2610 (5) 2630 2633 2590 4,025 12,829
    Aug-20 2574 2581 (7) 2595 2602 2555 1,625 5,419
    Sep-20 2555 2562 (7) 2572 2572 2536 2,177 16,693
    Oct-20 2550 2557 (7) 2561 2561 2539 206 5,366
    Nov-20 2538 2545 (7) 2558 2558 2523 3,189 20,023
    Jan-21 2567 2574 (7) 2563 2569 2563 94 2,917
    Mar-21 2578 2585 (7) 2580 2580 2568 82 2,542
    May-21 2569 2576 (7) 149
    Jul-21 2555 2562 (7) 3
    Sep-21 2559 2566 (7)
    Nov-21 2561 2568 (7)
    Jan-22 2561 2568 (7)
    Mar-22 2561 2568 (7)
    May-22 2561 2568 (7)
    Jul-22 2561 2568 (7)
    Sep-22 2561 2568 (7)
    Nov-22 2561 2568 (7)
    TOTAL 59,006 235,958

     

  • BMD CPO Closing Price – 03 December 2019

    BMD CPO Futures Closing Prices
    03-Dec-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-19 2646 2630 16 1,704
    Jan-20 2725 2709 16 2674 2738 2671 1,194 12,170
    Feb-20 2747 2731 16 2700 2763 2691 21,129 48,896
    Mar-20 2745 2733 12 2702 2758 2690 8,433 37,834
    Apr-20 2722 2713 9 2686 2734 2671 2,664 21,159
    May-20 2690 2683 7 2655 2700 2640 4,006 28,935
    Jun-20 2661 2654 7 2624 2664 2607 2,842 17,375
    Jul-20 2610 2615 (5) 2584 2619 2564 3,240 11,992
    Aug-20 2581 2586 (5) 2552 2580 2531 1,587 4,766
    Sep-20 2562 2567 (5) 2531 2562 2509 1,781 15,893
    Oct-20 2557 2562 (5) 2524 2560 2505 1,072 4,960
    Nov-20 2545 2557 (12) 2521 2557 2500 3,368 19,190
    Jan-21 2574 2586 (12) 2544 2558 2544 120 2,868
    Mar-21 2585 2597 (12) 2552 2569 2552 13 2,542
    May-21 2576 2588 (12) 149
    Jul-21 2562 2574 (12) 3
    Sep-21 2566 2578 (12)
    Nov-21 2568 2580 (12)
    Jan-22 2568 2580 (12)
    Mar-22 2568 2580 (12)
    May-22 2568 2580 (12)
    Jul-22 2568 2580 (12)
    Sep-22 2568 2580 (12)
    Nov-22 2568 2580 (12)
    TOTAL 51,449 230,436

     

  • BMD CPO Closing Price – 02 December 2019

    BMD CPO Futures Closing Prices
    02-Dec-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-19 2630 2620 10 2590 2647 2590 77 1,713
    Jan-20 2709 2722 (13) 2708 2715 2658 2,931 13,356
    Feb-20 2731 2744 (13) 2735 2742 2685 24,481 50,447
    Mar-20 2733 2746 (13) 2731 2742 2693 8,188 37,989
    Apr-20 2713 2733 (20) 2713 2722 2685 3,726 20,984
    May-20 2683 2702 (19) 2689 2694 2658 5,999 28,125
    Jun-20 2654 2675 (21) 2651 2663 2628 3,226 16,047
    Jul-20 2615 2643 (28) 2615 2625 2592 2,560 10,745
    Aug-20 2586 2614 (28) 2584 2590 2562 921 4,304
    Sep-20 2567 2595 (28) 2544 2571 2538 820 15,817
    Oct-20 2562 2590 (28) 2534 2563 2534 198 4,875
    Nov-20 2557 2585 (28) 2555 2561 2532 1,112 19,031
    Jan-21 2586 2614 (28) 2585 2590 2575 39 2,842
    Mar-21 2597 2625 (28) 1 2,542
    May-21 2588 2616 (28) 149
    Jul-21 2574 2602 (28) 3
    Sep-21 2578 2606 (28)
    Nov-21 2580 2608 (28)
    Jan-22 2580 2608 (28)
    Mar-22 2580 2608 (28)
    May-22 2580 2608 (28)
    Jul-22 2580 2608 (28)
    Sep-22 2580 2608 (28)
    Nov-22 2580 2608 (28)
    TOTAL 54,279 228,969

     

  • BMD CPO Closing Price – 29 November 2019

    BMD CPO Futures Closing Prices
    29-Nov-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-19 2620 2637 (17) 2650 2687 2620 204 1,801
    Jan-20 2722 2700 22 2700 2764 2688 2,959 16,278
    Feb-20 2744 2723 21 2720 2782 2708 22,851 52,239
    Mar-20 2746 2726 20 2720 2777 2710 9,619 40,008
    Apr-20 2733 2713 20 2705 2756 2692 4,354 20,937
    May-20 2702 2690 12 2686 2729 2671 7,221 29,514
    Jun-20 2675 2680 (5) 2664 2705 2648 2,948 15,942
    Jul-20 2643 2643 Unch 2644 2688 2618 3,003 10,577
    Aug-20 2614 2620 (6) 2605 2652 2594 755 4,424
    Sep-20 2595 2601 (6) 2593 2620 2566 1,074 16,664
    Oct-20 2590 2596 (6) 2590 2623 2561 269 4,784
    Nov-20 2585 2594 (9) 2578 2617 2559 1,667 20,174
    Jan-21 2614 2623 (9) 2591 2629 2590 118 2,824
    Mar-21 2625 2634 (9) 2598 2649 2597 395 2,267
    May-21 2616 2625 (9) 1 149
    Jul-21 2602 2611 (9) 3
    Sep-21 2606 2615 (9)
    Nov-21 2608 2617 (9)
    Jan-22 2608 2617 (9)
    Mar-22 2608 2617 (9)
    May-22 2608 2617 (9)
    Jul-22 2608 2617 (9)
    Sep-22 2608 2617 (9)
    Nov-22 2608 2617 (9)
    TOTAL 57,438 238,585

     

  • BMD CPO Closing Price – 28 November 2019

    BMD CPO Futures Closing Prices
    28-Nov-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-19 2637 2600 37 2598 2631 2570 175 1,862
    Jan-20 2700 2654 46 2652 2703 2615 3,976 17,344
    Feb-20 2723 2687 36 2681 2726 2645 31,191 51,350
    Mar-20 2726 2700 26 2694 2728 2655 12,749 39,924
    Apr-20 2713 2697 16 2691 2714 2649 6,655 20,385
    May-20 2690 2682 8 2674 2692 2633 10,533 26,514
    Jun-20 2680 2672 8 2675 2676 2617 2,820 15,554
    Jul-20 2643 2648 (5) 2644 2658 2596 1,933 10,386
    Aug-20 2620 2626 (6) 2614 2620 2570 1,228 3,924
    Sep-20 2601 2606 (5) 2597 2611 2550 2,592 15,367
    Oct-20 2596 2602 (6) 2591 2606 2547 477 4,583
    Nov-20 2594 2600 (6) 2583 2604 2545 2,027 20,026
    Jan-21 2623 2629 (6) 2622 2622 2577 322 2,629
    Mar-21 2634 2640 (6) 2627 2631 2585 369 2,027
    May-21 2625 2631 (6) 2624 2624 2624 2 149
    Jul-21 2611 2617 (6) 3
    Sep-21 2615 2621 (6)
    Nov-21 2617 2623 (6)
    Jan-22 2617 2623 (6)
    Mar-22 2617 2623 (6)
    May-22 2617 2623 (6)
    Jul-22 2617 2623 (6)
    Sep-22 2617 2623 (6)
    Nov-22 2617 2623 (6)
    TOTAL 77,049 232,027

     

  • BMD CPO Closing Price – 27 November 2019

    BMD CPO Futures Closing Prices
    27-Nov-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-19 2600 2580 20 2566 2600 2544 403 2,129
    Jan-20 2654 2641 13 2632 2660 2615 4,140 18,694
    Feb-20 2687 2676 11 2673 2694 2651 21,976 51,576
    Mar-20 2700 2692 8 2688 2706 2666 8,921 39,425
    Apr-20 2697 2689 8 2685 2704 2667 4,004 19,913
    May-20 2682 2682 Unch 2670 2690 2655 4,842 25,009
    Jun-20 2672 2668 4 2664 2677 2641 1,486 15,214
    Jul-20 2648 2648 Unch 2633 2653 2621 1,417 10,193
    Aug-20 2626 2627 (1) 2626 2627 2595 714 3,695
    Sep-20 2606 2609 (3) 2591 2608 2573 1,842 14,556
    Oct-20 2602 2601 1 2573 2600 2571 761 4,264
    Nov-20 2600 2601 (1) 2578 2601 2568 1,617 20,044
    Jan-21 2629 2633 (4) 2624 2634 2601 163 2,502
    Mar-21 2640 2644 (4) 2625 2640 2625 50 1,984
    May-21 2631 2638 (7) 2620 2631 2620 42 109
    Jul-21 2617 2624 (7) 3
    Sep-21 2621 2628 (7)
    Nov-21 2623 2630 (7)
    Jan-22 2623 2630 (7)
    Mar-22 2623 2630 (7)
    May-22 2623 2630 (7)
    Jul-22 2623 2630 (7)
    Sep-22 2623 2630 (7)
    Nov-22 2623 2630 (7)
    TOTAL 52,378 229,310

     

  • BMD CPO Closing Price – 26 November 2019

    BMD CPO Futures Closing Prices
    26-Nov-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-19 2580 2650 (70) 2599 2599 2550 130 2,129
    Jan-20 2641 2704 (63) 2670 2673 2605 4,401 21,421
    Feb-20 2676 2733 (57) 2702 2705 2634 27,974 52,237
    Mar-20 2692 2747 (55) 2714 2717 2648 9,502 38,185
    Apr-20 2689 2744 (55) 2712 2712 2645 3,473 19,824
    May-20 2682 2726 (44) 2698 2698 2631 4,646 24,750
    Jun-20 2668 2708 (40) 2676 2681 2618 1,676 14,902
    Jul-20 2648 2684 (36) 2650 2658 2600 1,152 10,113
    Aug-20 2627 2655 (28) 2625 2637 2605 249 3,710
    Sep-20 2609 2653 (44) 2610 2638 2569 394 14,560
    Oct-20 2601 2645 (44) 2621 2621 2583 62 4,251
    Nov-20 2601 2641 (40) 2629 2630 2554 1,498 19,571
    Jan-21 2633 2673 (40) 2668 2671 2588 84 2,473
    Mar-21 2644 2684 (40) 2690 2690 2594 302 1,711
    May-21 2638 2678 (40) 2678 2682 2678 2 109
    Jul-21 2624 2664 (40) 3
    Sep-21 2628 2668 (40)
    Nov-21 2630 2670 (40)
    Jan-22 2630 2670 (40)
    Mar-22 2630 2670 (40)
    May-22 2630 2670 (40)
    Jul-22 2630 2670 (40)
    Sep-22 2630 2670 (40)
    Nov-22 2630 2670 (40)
    TOTAL 55,545 229,949

     

  • BMD CPO Closing Price – 25 November 2019

    BMD CPO Futures Closing Prices
    25-Nov-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-19 2650 2642 8 2645 2663 2645 139 2,199
    Jan-20 2704 2710 (6) 2703 2727 2695 2,721 22,011
    Feb-20 2733 2748 (15) 2736 2760 2727 19,216 54,605
    Mar-20 2747 2760 (13) 2753 2772 2739 7,720 37,513
    Apr-20 2744 2761 (17) 2756 2766 2737 3,966 19,147
    May-20 2726 2741 (15) 2735 2749 2721 3,709 24,383
    Jun-20 2708 2723 (15) 2715 2731 2704 1,823 14,754
    Jul-20 2684 2699 (15) 2690 2707 2686 1,560 10,208
    Aug-20 2655 2670 (15) 2673 2685 2668 369 3,705
    Sep-20 2653 2646 7 2635 2661 2635 488 14,454
    Oct-20 2645 2640 5 2642 2658 2642 146 4,182
    Nov-20 2641 2638 3 2631 2656 2631 1,914 18,349
    Jan-21 2673 2671 2 2665 2682 2663 189 2,323
    Mar-21 2684 2681 3 2688 2695 2684 276 1,490
    May-21 2678 2675 3 2688 2688 2678 47 70
    Jul-21 2664 2661 3 3
    Sep-21 2668 2665 3
    Nov-21 2670 2667 3
    Jan-22 2670 2667 3
    Mar-22 2670 2667 3
    May-22 2670 2667 3
    Jul-22 2670 2667 3
    Sep-22 2670 2667 3
    Nov-22 2670 2667 3
    TOTAL 44,283 229,396

     

  • BMD CPO Closing Price – 22 November 2019

    BMD CPO Futures Closing Prices
    22-Nov-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-19 2642 2572 70 2558 2645 2558 148 2,213
    Jan-20 2710 2623 87 2608 2715 2607 7,166 23,174
    Feb-20 2748 2667 81 2650 2755 2650 29,576 51,899
    Mar-20 2760 2688 72 2670 2766 2670 9,438 35,405
    Apr-20 2761 2689 72 2675 2767 2675 3,631 18,931
    May-20 2741 2674 67 2660 2745 2659 5,518 23,810
    Jun-20 2723 2654 69 2648 2730 2646 1,549 14,616
    Jul-20 2699 2626 73 2610 2706 2610 2,724 10,765
    Aug-20 2670 2599 71 2605 2673 2605 387 3,627
    Sep-20 2646 2578 68 2582 2647 2577 456 14,377
    Oct-20 2640 2572 68 2578 2638 2575 163 4,113
    Nov-20 2638 2569 69 2565 2642 2565 1,872 17,331
    Jan-21 2671 2609 62 2605 2672 2605 11 2,322
    Mar-21 2681 2619 62 1,490
    May-21 2675 2613 62 70
    Jul-21 2661 2599 62 3
    Sep-21 2665 2603 62
    Nov-21 2667 2605 62
    Jan-22 2667 2605 62
    Mar-22 2667 2605 62
    May-22 2667 2605 62
    Jul-22 2667 2605 62
    Sep-22 2667 2605 62
    Nov-22 2667 2605 62
    TOTAL 62,639 224,146

     

  • BMD CPO Closing Price – 21 November 2019

    BMD CPO Futures Closing Prices
    21-Nov-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-19 2572 2588 (16) 2585 2599 2557 298 2,231
    Jan-20 2623 2642 (19) 2641 2664 2614 7,383 24,706
    Feb-20 2667 2685 (18) 2680 2709 2656 29,910 50,429
    Mar-20 2688 2706 (18) 2695 2730 2679 10,368 33,216
    Apr-20 2689 2705 (16) 2698 2729 2680 2,596 18,402
    May-20 2674 2688 (14) 2688 2713 2666 5,738 23,778
    Jun-20 2654 2667 (13) 2666 2693 2650 1,941 14,294
    Jul-20 2626 2638 (12) 2633 2662 2624 2,858 10,239
    Aug-20 2599 2615 (16) 2610 2630 2597 358 3,559
    Sep-20 2578 2597 (19) 2588 2623 2577 1,009 13,900
    Oct-20 2572 2591 (19) 2592 2605 2581 147 4,056
    Nov-20 2569 2588 (19) 2581 2620 2568 2,866 16,047
    Jan-21 2609 2625 (16) 2610 2630 2608 415 2,087
    Mar-21 2619 2643 (24) 2620 2620 2618 263 1,250
    May-21 2613 2637 (24) 2619 2620 2617 22 50
    Jul-21 2599 2623 (24) 3
    Sep-21 2603 2627 (24)
    Nov-21 2605 2629 (24)
    Jan-22 2605 2629 (24)
    Mar-22 2605 2629 (24)
    May-22 2605 2629 (24)
    Jul-22 2605 2629 (24)
    Sep-22 2605 2629 (24)
    Nov-22 2605 2629 (24)
    TOTAL 66,172 218,247