KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 20 November 2019

    BMD CPO Futures Closing Prices
    20-Nov-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-19 2588 2519 69 2553 2599 2553 286 4,396
    Jan-20 2642 2576 66 2620 2654 2610 10,035 26,872
    Feb-20 2685 2622 63 2670 2699 2656 28,733 46,946
    Mar-20 2706 2644 62 2684 2719 2677 9,153 32,229
    Apr-20 2705 2641 64 2675 2717 2674 6,280 17,375
    May-20 2688 2623 65 2660 2703 2655 5,201 23,293
    Jun-20 2667 2603 64 2637 2682 2636 3,644 13,342
    Jul-20 2638 2577 61 2603 2652 2603 3,610 10,094
    Aug-20 2615 2553 62 2587 2630 2587 1,281 3,232
    Sep-20 2597 2537 60 2552 2611 2552 1,398 13,438
    Oct-20 2591 2531 60 2560 2607 2560 380 3,841
    Nov-20 2588 2525 63 2560 2610 2560 2,628 15,321
    Jan-21 2625 2562 63 2635 2635 2625 36 2,072
    Mar-21 2643 2580 63 1,250
    May-21 2637 2574 63 50
    Jul-21 2623 2560 63 3
    Sep-21 2627 2564 63
    Nov-21 2629 2566 63
    Jan-22 2629 2566 63
    Mar-22 2629 2566 63
    May-22 2629 2566 63
    Jul-22 2629 2566 63
    Sep-22 2629 2566 63
    Nov-22 2629 2566 63
    TOTAL 72,665 213,754

     

  • BMD CPO Closing Price – 19 November 2019

    BMD CPO Futures Closing Prices
    19-Nov-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-19 2519 2494 25 2501 2524 2499 537 5,940
    Jan-20 2576 2554 22 2578 2592 2559 10,722 32,981
    Feb-20 2622 2597 25 2622 2635 2603 24,278 43,802
    Mar-20 2644 2616 28 2647 2650 2626 9,030 31,146
    Apr-20 2641 2610 31 2645 2646 2625 4,638 16,928
    May-20 2623 2594 29 2619 2629 2609 4,785 23,077
    Jun-20 2603 2574 29 2603 2606 2590 1,707 13,011
    Jul-20 2577 2548 29 2581 2581 2565 814 9,985
    Aug-20 2553 2524 29 2550 2553 2542 338 3,163
    Sep-20 2537 2508 29 2533 2540 2522 431 13,330
    Oct-20 2531 2512 19 2529 2538 2519 650 3,262
    Nov-20 2525 2503 22 2518 2534 2518 611 14,966
    Jan-21 2562 2538 24 2562 2562 2562 7 2,065
    Mar-21 2580 2556 24 1,250
    May-21 2574 2550 24 50
    Jul-21 2560 2536 24 3
    Sep-21 2564 2540 24
    Nov-21 2566 2542 24
    Jan-22 2566 2542 24
    Mar-22 2566 2542 24
    May-22 2566 2542 24
    Jul-22 2566 2542 24
    Sep-22 2566 2542 24
    Nov-22 2566 2542 24
    TOTAL 58,548 214,959

  • BMD CPO Closing Price – 18 November 2019

    BMD CPO Futures Closing Prices
    18-Nov-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-19 2494 2520 (26) 2503 2537 2477 662 1,321
    Jan-20 2554 2571 (17) 2555 2595 2545 15,438 6,203
    Feb-20 2597 2607 (10) 2590 2636 2587 25,552 38,157
    Mar-20 2616 2621 (5) 2606 2650 2604 6,513 38,066
    Apr-20 2610 2610 Unch 2599 2640 2599 2,868 30,234
    May-20 2594 2592 2 2583 2619 2581 4,189 16,693
    Jun-20 2574 2571 3 2588 2589 2570 1,048 23,596
    Jul-20 2548 2545 3 2538 2566 2538 1,092 12,975
    Aug-20 2524 2518 6 2512 2544 2512 406 9,957
    Sep-20 2508 2502 6 2525 2532 2510 324 3,180
    Oct-20 2512 2506 6 2519 2523 2506 133 13,249
    Nov-20 2503 2498 5 2518 2529 2501 769 3,255
    Jan-21 2538 2532 6 2542 2542 2538 19 14,618
    Mar-21 2556 2550 6 2,058
    May-21 2550 2544 6 1,250
    Jul-21 2536 2530 6 50
    Sep-21 2540 2534 6 3
    Nov-21 2542 2536 6
    Jan-22 2542 2536 6
    Mar-22 2542 2536 6
    May-22 2542 2536 6
    Jul-22 2542 2536 6
    Sep-22 2542 2536 6
    Nov-22 2542 2536 6
    TOTAL 59,013 214,865

     

  • BMD CPO Closing Price – 15 November 2019

    BMD CPO Futures Closing Prices
    15-Nov-19
     
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-19 2560 2560 Unch 2
    Dec-19 2520 2558 (38) 2540 2541 2507 303 7
    Jan-20 2571 2606 (35) 2587 2594 2558 15 41
    Feb-20 2607 2633 (26) 2615 2622 2592 13 37
    Mar-20 2621 2640 (19) 2618 2630 2602 6 30
    Apr-20 2610 2625 (15) 2615 2619 2591 2 17
    May-20 2592 2606 (14) 2597 2602 2576 3 24
    Jun-20 2571 2582 (11) 2574 2575 2552 684 13
    Jul-20 2545 2556 (11) 2545 2550 2526 374 10
    Aug-20 2518 2533 (15) 2520 2524 2500 434 3
    Sep-20 2502 2513 (11) 2503 2513 2490 446 13
    Oct-20 2506 2512 (6) 2500 2510 2490 395 3
    Nov-20 2498 2511 (13) 2500 2515 2489 1 14
    Jan-21 2532 2545 (13) 2554 2554 2554 48 2
    Mar-21 2550 2563 (13) 2557 2559 2555 77 1
    May-21 2544 2557 (13) 50
    Jul-21 2530 2543 (13) 3
    Sep-21 2534 2547 (13)
    Nov-21 2536 2549 (13)
    Jan-22 2536 2549 (13)
    Mar-22 2536 2549 (13)
    May-22 2536 2549 (13)
    Jul-22 2536 2549 (13)
    Sep-22 2536 2549 (13)
    TOTAL       2,801 269

     

  • BMD CPO Closing Price – 14 November 2019

     

    BMD CPO Futures Closing Prices
    14-Nov-19
     
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-19 2560 2534 26 2
    Dec-19 2558 2532 26 2511 2588 2511 981 7
    Jan-20 2606 2586 20 2570 2639 2558 26 42
    Feb-20 2633 2619 14 2600 2663 2590 14 35
    Mar-20 2640 2629 11 2611 2668 2601 8 29
    Apr-20 2625 2616 9 2601 2651 2593 4 16
    May-20 2606 2598 8 2583 2630 2577 5 23
    Jun-20 2582 2574 8 2557 2600 2555 2 13
    Jul-20 2556 2548 8 2528 2565 2526 2 9
    Aug-20 2533 2525 8 2510 2537 2509 1 3
    Sep-20 2513 2505 8 2492 2519 2490 1 13
    Oct-20 2512 2504 8 2491 2516 2491 165 3
    Nov-20 2511 2501 10 2490 2522 2490 676 14
    Jan-21 2545 2535 10 2532 2545 2532 124 2
    Mar-21 2563 2553 10 2540 2553 2540 140 1
    May-21 2557 2547 10 50
    Jul-21 2543 2533 10 3
    Sep-21 2547 2537 10
    Nov-21 2549 2539 10
    Jan-22 2549 2539 10
    Mar-22 2549 2539 10
    May-22 2549 2539 10
    Jul-22 2549 2539 10
    Sep-22 2549 2539 10
    TOTAL       2,149 265

     

  • BMD CPO Closing Price – 13 November 2019

    BMD CPO Futures Closing Prices
    13-Nov-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-19 2534 2555 (21) 1,682
    Dec-19 2532 2553 (21) 2554 2594 2528 1,024 7,479
    Jan-20 2586 2604 (18) 2602 2650 2577 21,150 43,956
    Feb-20 2619 2638 (19) 2638 2679 2610 7,679 33,676
    Mar-20 2629 2647 (18) 2649 2686 2620 5,796 28,530
    Apr-20 2616 2633 (17) 2639 2671 2612 2,110 16,346
    May-20 2598 2614 (16) 2622 2654 2594 3,201 24,138
    Jun-20 2574 2590 (16) 2603 2627 2573 1,228 13,017
    Jul-20 2548 2560 (12) 2572 2595 2544 586 9,134
    Aug-20 2525 2530 (5) 2552 2565 2520 229 2,883
    Sep-20 2505 2520 (15) 2525 2537 2502 1,212 12,343
    Oct-20 2504 2519 (15) 2530 2531 2502 794 2,238
    Nov-20 2501 2518 (17) 2529 2536 2497 1,445 12,872
    Jan-21 2535 2552 (17) 2549 2550 2549 8 2,004
    Mar-21 2553 2570 (17) 2560 2560 2560 5 1,131
    May-21 2547 2564 (17) 50
    Jul-21 2533 2550 (17) 3
    Sep-21 2537 2554 (17)
    Nov-21 2539 2556 (17)
    Jan-22 2539 2556 (17)
    Mar-22 2539 2556 (17)
    May-22 2539 2556 (17)
    Jul-22 2539 2556 (17)
    Sep-22 2539 2556 (17)
    TOTAL 46,467 211,482

     

  • BMD CPO Closing Price – 12 November 2019

    BMD CPO Futures Closing Prices
    12-Nov-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-19 2555 2580 (25) 1,682
    Dec-19 2553 2578 (25) 2598 2598 2541 535 7,752
    Jan-20 2604 2627 (23) 2632 2653 2594 21,121 44,883
    Feb-20 2638 2653 (15) 2653 2678 2627 9,636 32,062
    Mar-20 2647 2658 (11) 2666 2683 2638 5,609 27,762
    Apr-20 2633 2644 (11) 2652 2664 2628 1,471 16,181
    May-20 2614 2627 (13) 2649 2649 2610 2,231 24,290
    Jun-20 2590 2607 (17) 2626 2627 2588 1,364 13,264
    Jul-20 2560 2575 (15) 2594 2594 2559 1,461 9,637
    Aug-20 2530 2545 (15) 2555 2555 2532 378 2,815
    Sep-20 2520 2529 (9) 2537 2537 2515 664 12,152
    Oct-20 2519 2529 (10) 2530 2531 2515 363 1,991
    Nov-20 2518 2528 (10) 2525 2533 2514 988 12,671
    Jan-21 2552 2568 (16) 2553 2553 2552 69 1,991
    Mar-21 2570 2586 (16) 2557 2575 2557 42 1,090
    May-21 2564 2580 (16) 2565 2565 2550 42 10
    Jul-21 2550 2585 (35) 3
    Sep-21 2554 2589 (35)
    Nov-21 2556 2591 (35)
    Jan-22 2556 2591 (35)
    Mar-22 2556 2591 (35)
    May-22 2556 2591 (35)
    Jul-22 2556 2591 (35)
    Sep-22 2556 2591 (35)
    TOTAL 45,974 210,236

     

  • BMD CPO Closing Price – 11 November 2019

    BMD CPO Futures Closing Prices
    11-Nov-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-19 2580 2526 54 2550 2550 2550 37 1,719
    Dec-19 2578 2524 54 2511 2607 2511 1,245 8,398
    Jan-20 2627 2573 54 2570 2657 2562 25,309 50,586
    Feb-20 2653 2600 53 2587 2685 2587 10,352 28,754
    Mar-20 2658 2608 50 2600 2690 2592 7,922 26,309
    Apr-20 2644 2598 46 2597 2673 2593 3,225 15,934
    May-20 2627 2580 47 2579 2651 2564 5,994 24,554
    Jun-20 2607 2563 44 2560 2635 2556 2,903 12,885
    Jul-20 2575 2533 42 2533 2605 2531 2,327 9,048
    Aug-20 2545 2503 42 2520 2570 2515 424 2,686
    Sep-20 2529 2484 45 2490 2537 2490 1,668 11,641
    Oct-20 2529 2476 53 2500 2535 2491 303 1,867
    Nov-20 2528 2477 51 2469 2534 2469 1,249 12,038
    Jan-21 2568 2517 51 2505 2555 2505 82 1,961
    Mar-21 2586 2535 51 2571 2575 2570 55 1,044
    May-21 2580 2550 30 10
    Jul-21 2585 2555 30 3
    Sep-21 2589 2559 30
    Nov-21 2591 2561 30
    Jan-22 2591 2561 30
    Mar-22 2591 2561 30
    May-22 2591 2561 30
    Jul-22 2591 2561 30
    Sep-22 2591 2561 30
    TOTAL 63,095 209,437

  • BMD CPO Closing Price – 08 November 2019

    BMD CPO Futures Closing Prices
    08-Nov-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-19 2526 2480 46 1,719
    Dec-19 2524 2478 46 2470 2530 2470 1,470 8,727
    Jan-20 2573 2528 45 2520 2585 2512 27,058 47,934
    Feb-20 2600 2555 45 2558 2610 2544 10,729 27,113
    Mar-20 2608 2565 43 2556 2618 2556 7,066 25,347
    Apr-20 2598 2556 42 2556 2605 2549 2,769 15,609
    May-20 2580 2542 38 2538 2590 2534 3,849 24,630
    Jun-20 2563 2527 36 2518 2565 2517 1,420 12,387
    Jul-20 2533 2503 30 2496 2540 2491 759 8,870
    Aug-20 2503 2473 30 2470 2492 2467 130 2,654
    Sep-20 2484 2456 28 2456 2489 2453 1,381 10,956
    Oct-20 2476 2448 28 2452 2476 2450 284 1,667
    Nov-20 2477 2447 30 2452 2480 2446 983 11,467
    Jan-21 2517 2482 35 2505 2517 2505 3 1,959
    Mar-21 2535 2500 35 1,044
    May-21 2550 2515 35 10
    Jul-21 2555 2520 35 3
    Sep-21 2559 2524 35
    Nov-21 2561 2526 35
    Jan-22 2561 2526 35
    Mar-22 2561 2526 35
    May-22 2561 2526 35
    Jul-22 2561 2526 35
    Sep-22 2561 2526 35
    TOTAL 57,901 202,096

     

  • BMD CPO Closing Price – 07 November 2019

    BMD CPO Futures Closing Prices
    07-Nov-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-19 2480 2492 (12) 2561 2561 2489 3 1,719
    Dec-19 2478 2518 (40) 2511 2564 2466 2,590 11,127
    Jan-20 2528 2554 (26) 2554 2575 2515 23,202 49,971
    Feb-20 2555 2578 (23) 2581 2595 2543 7,516 25,335
    Mar-20 2565 2587 (22) 2587 2600 2554 5,378 25,872
    Apr-20 2556 2579 (23) 2578 2587 2546 2,982 15,335
    May-20 2542 2563 (21) 2566 2570 2533 3,988 25,445
    Jun-20 2527 2542 (15) 2547 2548 2516 1,720 11,998
    Jul-20 2503 2519 (16) 2522 2522 2489 485 8,840
    Aug-20 2473 2489 (16) 2487 2487 2469 157 2,645
    Sep-20 2456 2472 (16) 2463 2471 2443 554 10,835
    Oct-20 2448 2472 (24) 2461 2466 2444 156 1,571
    Nov-20 2447 2471 (24) 2474 2474 2440 1,064 10,769
    Jan-21 2482 2506 (24) 8 1,956
    Mar-21 2500 2524 (24) 1 1,045
    May-21 2515 2539 (24) 10
    Jul-21 2520 2544 (24) 3
    Sep-21 2524 2548 (24)
    Nov-21 2526 2550 (24)
    Jan-22 2526 2550 (24)
    Mar-22 2526 2550 (24)
    May-22 2526 2550 (24)
    Jul-22 2526 2550 (24)
    Sep-22 2526 2550 (24)
    TOTAL 49,804 204,476