KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 22 October 2019

    BMD CPO Futures Closing Prices
    22-Oct-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-19 2236 2215 21 2202 2236 2184 588 5,205
    Dec-19 2273 2246 27 2234 2276 2220 4,574 24,656
    Jan-20 2317 2285 32 2272 2321 2263 23,151 49,901
    Feb-20 2358 2324 34 2311 2360 2305 6,360 18,103
    Mar-20 2387 2356 31 2346 2390 2339 3,246 23,972
    Apr-20 2401 2372 29 2360 2404 2358 1,861 13,705
    May-20 2404 2377 27 2370 2408 2365 1,799 22,606
    Jun-20 2398 2372 26 2360 2400 2360 588 10,282
    Jul-20 2382 2355 27 2345 2382 2345 607 8,606
    Aug-20 2365 2338 27 2326 2363 2325 722 2,287
    Sep-20 2355 2328 27 2315 2363 2315 488 9,915
    Oct-20 2353 2326 27 2320 2320 2320 120 25
    Nov-20 2357 2328 29 2323 2355 2320 38 10,727
    Jan-21 2404 2375 29 2390 2395 2390 6 1,698
    Mar-21 2426 2397 29 973
    May-21 2449 2420 29 1
    Jul-21 2454 2425 29 3
    Sep-21 2458 2429 29
    Nov-21 2460 2431 29
    Jan-22 2460 2431 29
    Mar-22 2460 2431 29
    May-22 2460 2431 29
    Jul-22 2460 2431 29
    Sep-22 2460 2431 29
    TOTAL 44,148 202,665

     

  • BMD CPO Closing Price – 21 October 2019

    BMD CPO Futures Closing Prices
    21-Oct-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-19 2215 2208 7 2213 2228 2207 385 5,589
    Dec-19 2246 2246 Unch 2247 2268 2243 3,892 25,904
    Jan-20 2285 2287 (2) 2288 2309 2281 18,083 48,464
    Feb-20 2324 2328 (4) 2327 2347 2322 3,566 18,656
    Mar-20 2356 2359 (3) 2361 2375 2351 2,443 23,737
    Apr-20 2372 2374 (2) 2374 2392 2367 1,135 13,476
    May-20 2377 2384 (7) 2389 2398 2375 2,041 22,061
    Jun-20 2372 2379 (7) 2385 2386 2377 1,100 9,623
    Jul-20 2355 2371 (16) 2369 2373 2355 636 8,506
    Aug-20 2338 2355 (17) 2355 2355 2337 728 2,092
    Sep-20 2328 2341 (13) 2335 2338 2327 461 9,819
    Oct-20 2326 2339 (13) 26
    Nov-20 2328 2337 (9) 2334 2338 2325 59 10,678
    Jan-21 2375 2384 (9) 1,698
    Mar-21 2397 2406 (9) 973
    May-21 2420 2429 (9) 1
    Jul-21 2425 2434 (9) 3
    Sep-21 2429 2438 (9)
    Nov-21 2431 2440 (9)
    Jan-22 2431 2440 (9)
    Mar-22 2431 2440 (9)
    May-22 2431 2440 (9)
    Jul-22 2431 2440 (9)
    Sep-22 2431 2440 (9)
    TOTAL 34,555 201,280

     

  • BMD CPO Closing Price – 18 October 2019

    BMD CPO Futures Closing Prices
    18-Oct-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-19 2208 2192 16 2186 2209 2184 1,187 5,621
    Dec-19 2246 2221 25 2217 2248 2210 4,904 27,559
    Jan-20 2287 2259 28 2249 2289 2247 19,319 45,571
    Feb-20 2328 2298 30 2288 2330 2287 5,728 16,638
    Mar-20 2359 2331 28 2323 2361 2321 5,076 23,322
    Apr-20 2374 2351 23 2344 2377 2344 1,728 12,981
    May-20 2384 2359 25 2353 2385 2353 3,537 21,768
    Jun-20 2379 2354 25 2353 2370 2352 2,217 8,834
    Jul-20 2371 2346 25 2341 2368 2341 285 8,432
    Aug-20 2355 2338 17 2340 2345 2339 130 2,140
    Sep-20 2341 2324 17 2325 2334 2320 335 9,660
    Oct-20 2339 2322 17
    Nov-20 2337 2320 17 2320 2324 2320 41 10,649
    Jan-21 2384 2367 17 2 1,700
    Mar-21 2406 2389 17 2 973
    May-21 2429 2412 17 1
    Jul-21 2434 2417 17 3
    Sep-21 2438 2421 17
    Nov-21 2440 2423 17
    Jan-22 2440 2423 17
    Mar-22 2440 2423 17
    May-22 2440 2423 17
    Jul-22 2440 2423 17
    Sep-22 2440 2423 17
    TOTAL 44,491 195,852

     

  • BMD CPO Closing Price – 17 October 2019

    BMD CPO Futures Closing Prices
    17-Oct-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-19 2192 2189 3 2195 2210 2186 728 5,949
    Dec-19 2221 2219 2 2226 2242 2212 6,353 29,440
    Jan-20 2259 2252 7 2258 2274 2248 22,022 45,404
    Feb-20 2298 2289 9 2296 2306 2285 8,210 16,840
    Mar-20 2331 2324 7 2332 2340 2317 4,644 23,668
    Apr-20 2351 2347 4 2355 2360 2338 1,965 13,011
    May-20 2359 2355 4 2360 2368 2347 1,968 22,037
    Jun-20 2354 2350 4 2355 2358 2342 792 8,320
    Jul-20 2346 2342 4 2348 2348 2333 479 8,426
    Aug-20 2338 2336 2 2334 2339 2326 121 2,108
    Sep-20 2324 2322 2 2323 2323 2313 134 9,603
    Oct-20 2322 2320 2
    Nov-20 2320 2318 2 2320 2324 2312 41 10,641
    Jan-21 2367 2365 2 5 1,699
    Mar-21 2389 2387 2 2379 2379 2379 5 971
    May-21 2412 2410 2 1
    Jul-21 2417 2415 2 3
    Sep-21 2421 2419 2
    Nov-21 2423 2421 2
    Jan-22 2423 2421 2
    Mar-22 2423 2421 2
    May-22 2423 2421 2
    Jul-22 2423 2421 2
    Sep-22 2423 2421 2
    TOTAL 47,467 198,121

     

  • BMD CPO Closing Price – 16 October 2019

    BMD CPO Futures Closing Prices
    16-Oct-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-19 2189 2139 50 2170 2192 2170 1,282 6,710
    Dec-19 2219 2173 46 2200 2224 2197 13,936 30,227
    Jan-20 2252 2214 38 2238 2260 2236 23,389 43,141
    Feb-20 2289 2256 33 2281 2297 2278 5,172 16,630
    Mar-20 2324 2294 30 2312 2333 2312 3,729 22,640
    Apr-20 2347 2320 27 2340 2352 2338 1,471 12,681
    May-20 2355 2329 26 2349 2360 2345 2,131 22,003
    Jun-20 2350 2325 25 2347 2352 2340 268 8,255
    Jul-20 2342 2317 25 2338 2348 2332 312 8,343
    Aug-20 2336 2311 25 2330 2340 2330 54 2,096
    Sep-20 2322 2297 25 2315 2330 2315 275 9,659
    Oct-20 2320 2297 23
    Nov-20 2318 2293 25 2316 2329 2316 140 10,538
    Jan-21 2365 2340 25 1,699
    Mar-21 2387 2362 25 971
    May-21 2410 2385 25 1
    Jul-21 2415 2390 25 3
    Sep-21 2419 2394 25
    Nov-21 2421 2396 25
    Jan-22 2421 2396 25
    Mar-22 2421 2396 25
    May-22 2421 2396 25
    Jul-22 2421 2396 25
    Sep-22 2421 2396 25
    TOTAL 52,159 195,597

  • BMD CPO Closing Price – 15 October 2019

    BMD CPO Futures Closing Prices
    15-Oct-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-19 2088 2088 Unch 1
    Nov-19 2139 2119 20 2103 2141 2103 856 8
    Dec-19 2173 2157 16 2158 2174 2140 17 30
    Jan-20 2214 2204 10 2203 2214 2187 11 41
    Feb-20 2256 2252 4 2253 2257 2232 5 16
    Mar-20 2294 2294 Unch 2295 2297 2276 3 22
    Apr-20 2320 2323 (3) 2317 2322 2307 1 13
    May-20 2329 2332 (3) 2333 2333 2319 2 22
    Jun-20 2325 2328 (3) 2318 2328 2316 356 8
    Jul-20 2317 2320 (3) 2320 2320 2301 100 8
    Aug-20 2311 2314 (3) 2310 2310 2310 17 2
    Sep-20 2297 2300 (3) 2280 2300 2280 41 10
    Nov-20 2293 2296 (3) 2281 2291 2277 67 10
    Jan-21 2340 2344 (4) 2
    Mar-21 2362 2366 (4) 971
    May-21 2385 2389 (4) 1
    Jul-21 2390 2394 (4) 3
    Sep-21 2394 2398 (4)
    Nov-21 2396 2400 (4)
    Jan-22 2396 2400 (4)
    Mar-22 2396 2400 (4)
    May-22 2396 2400 (4)
    Jul-22 2396 2400 (4)
    Sep-22 2396 2400 (4)
    TOTAL 1.475 1.169

  • BMD CPO Closing Price – 14 October 2019

    BMD CPO Futures Closing Prices
    14-Oct-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-19 2088 2118 (30) 2073 2073 2073 2 1,040
    Nov-19 2119 2149 (30) 2132 2133 2109 1,284 8,254
    Dec-19 2157 2185 (28) 2169 2172 2145 19,458 31,250
    Jan-20 2204 2233 (29) 2219 2222 2193 11,885 39,168
    Feb-20 2252 2276 (24) 2269 2269 2239 3,474 16,041
    Mar-20 2294 2314 (20) 2300 2301 2279 3,053 21,360
    Apr-20 2323 2336 (13) 2327 2327 2304 1,340 12,517
    May-20 2332 2345 (13) 2331 2336 2314 2,526 23,066
    Jun-20 2328 2342 (14) 2325 2328 2310 1,371 7,258
    Jul-20 2320 2329 (9) 2300 2322 2300 150 8,356
    Aug-20 2314 2323 (9) 2301 2303 2292 81 2,047
    Sep-20 2300 2305 (5) 2284 2300 2284 90 9,601
    Nov-20 2296 2305 (9) 2286 2300 2279 205 10,358
    Jan-21 2344 2355 (11) 2340 2344 2330 78 1,685
    Mar-21 2366 2377 (11) 971
    May-21 2389 2400 (11) 1
    Jul-21 2394 2405 (11) 3
    Sep-21 2398 2409 (11)
    Nov-21 2400 2411 (11)
    Jan-22 2400 2411 (11)
    Mar-22 2400 2411 (11)
    May-22 2400 2411 (11)
    Jul-22 2400 2411 (11)
    Sep-22 2400 2411 (11)
    TOTAL 44,997 192,976

  • BMD CPO Closing Price – 11 October 2019

    BMD CPO Futures Closing Prices
    11-Oct-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-19 2118 2135 (17) 2150 2156 2125 8 1,232
    Nov-19 2149 2166 (17) 2165 2188 2149 1,900 8,814
    Dec-19 2185 2201 (16) 2201 2221 2182 17,529 31,532
    Jan-20 2233 2244 (11) 2239 2263 2231 8,638 37,095
    Feb-20 2276 2283 (7) 2282 2301 2274 3,574 16,305
    Mar-20 2314 2316 (2) 2316 2333 2311 2,545 20,811
    Apr-20 2336 2333 3 2333 2353 2331 1,223 12,370
    May-20 2345 2340 5 2343 2361 2340 1,144 22,865
    Jun-20 2342 2336 6 2351 2355 2342 605 7,249
    Jul-20 2329 2325 4 2342 2344 2329 445 8,319
    Aug-20 2323 2319 4 2335 2338 2333 21 2,049
    Sep-20 2305 2308 (3) 2328 2328 2305 415 9,250
    Nov-20 2305 2305 Unch 2320 2327 2310 245 10,140
    Jan-21 2355 2355 Unch 1,685
    Mar-21 2377 2377 Unch 971
    May-21 2400 2400 Unch 1
    Jul-21 2405 2405 Unch 3
    Sep-21 2409 2409 Unch
    Nov-21 2411 2411 Unch
    Jan-22 2411 2411 Unch
    Mar-22 2411 2411 Unch
    May-22 2411 2411 Unch
    Jul-22 2411 2411 Unch
    Sep-22 2411 2411 Unch
    TOTAL 38,292 190,691

  • BMD CPO Closing Price – 10 October 2019

    BMD CPO Futures Closing Prices
    10-Oct-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-19 2135 2140 (5) 1,280
    Nov-19 2166 2161 5 2155 2178 2155 622 9,074
    Dec-19 2201 2196 5 2190 2216 2190 15,485 32,222
    Jan-20 2244 2238 6 2232 2258 2232 7,179 36,574
    Feb-20 2283 2275 8 2278 2294 2276 2,597 16,284
    Mar-20 2316 2306 10 2310 2325 2309 2,155 20,242
    Apr-20 2333 2326 7 2334 2344 2331 851 12,216
    May-20 2340 2336 4 2334 2352 2334 1,125 22,740
    Jun-20 2336 2335 1 2340 2344 2334 792 7,377
    Jul-20 2325 2323 2 2330 2334 2323 201 8,282
    Aug-20 2319 2317 2 2320 2320 2319 3 2,049
    Sep-20 2308 2302 6 2310 2312 2309 28 9,229
    Nov-20 2305 2300 5 2304 2307 2304 306 10,069
    Jan-21 2355 2350 5 2355 2355 2355 9 1,676
    Mar-21 2377 2372 5 971
    May-21 2400 2395 5 1
    Jul-21 2405 2400 5 3
    Sep-21 2409 2404 5
    Nov-21 2411 2406 5
    Jan-22 2411 2406 5
    Mar-22 2411 2406 5
    May-22 2411 2406 5
    Jul-22 2411 2406 5
    Sep-22 2411 2406 5
    TOTAL 31,353 190,289

  • BMD CPO Closing Price – 09 October 2019

    BMD CPO Futures Closing Prices
    09-Oct-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-19 2140 2118 22 2140 2150 2121 85 1,333
    Nov-19 2161 2138 23 2158 2170 2152 1,285 9,671
    Dec-19 2196 2175 21 2192 2206 2188 17,962 34,055
    Jan-20 2238 2218 20 2234 2244 2229 8,445 36,554
    Feb-20 2275 2259 16 2273 2281 2268 3,603 15,785
    Mar-20 2306 2292 14 2302 2312 2301 3,740 20,334
    Apr-20 2326 2311 15 2325 2333 2321 1,352 12,397
    May-20 2336 2318 18 2337 2340 2331 1,419 22,586
    Jun-20 2335 2321 14 2335 2341 2330 295 7,389
    Jul-20 2323 2312 11 2331 2331 2319 255 8,471
    Aug-20 2317 2306 11 2319 2324 2312 15 2,051
    Sep-20 2302 2299 3 2307 2309 2301 147 9,102
    Nov-20 2300 2300 Unch 2312 2313 2296 928 9,305
    Jan-21 2350 2350 Unch 2360 2360 2360 1 1,675
    Mar-21 2372 2372 Unch 971
    May-21 2395 2395 Unch 1
    Jul-21 2400 2400 Unch 3
    Sep-21 2404 2404 Unch
    Nov-21 2406 2406 Unch
    Jan-22 2406 2406 Unch
    Mar-22 2406 2406 Unch
    May-22 2406 2406 Unch
    Jul-22 2406 2406 Unch
    Sep-22 2406 2406 Unch
    TOTAL 39,532 191,683