KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 08 October 2019

    BMD CPO Futures Closing Prices
    08-Oct-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-19 2118 2104 14 2113 2120 2113 40 1,844
    Nov-19 2138 2124 14 2128 2141 2126 1,889 11,705
    Dec-19 2175 2160 15 2162 2177 2158 17,657 34,754
    Jan-20 2218 2206 12 2206 2219 2201 7,813 35,133
    Feb-20 2259 2250 9 2250 2260 2243 2,502 15,838
    Mar-20 2292 2286 6 2287 2294 2281 2,704 20,488
    Apr-20 2311 2305 6 2305 2313 2299 965 12,239
    May-20 2318 2311 7 2312 2320 2312 1,340 22,895
    Jun-20 2321 2313 8 2313 2321 2313 1,193 6,696
    Jul-20 2312 2309 3 2303 2313 2302 1,557 7,969
    Aug-20 2306 2306 Unch 2306 2306 2297 179 2,001
    Sep-20 2299 2297 2 2296 2301 2293 260 9,066
    Nov-20 2300 2297 3 2296 2299 2295 94 9,293
    Jan-21 2350 2347 3 1,675
    Mar-21 2372 2369 3 971
    May-21 2395 2392 3 1
    Jul-21 2400 2397 3 3
    Sep-21 2404 2401 3
    Nov-21 2406 2403 3
    Jan-22 2406 2403 3
    Mar-22 2406 2403 3
    May-22 2406 2403 3
    Jul-22 2406 2403 3
    Sep-22 2406 2403 3
    TOTAL 38,193 192,571

  • BMD CPO Closing Price – 07 October 2019

    BMD CPO Futures Closing Prices
    07-Oct-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-19 2104 2096 8 2104 2105 2103 41 1,862
    Nov-19 2124 2113 11 2121 2130 2116 1,632 11,716
    Dec-19 2160 2149 11 2152 2166 2149 11,339 35,316
    Jan-20 2206 2198 8 2201 2212 2197 4,259 35,239
    Feb-20 2250 2245 5 2249 2257 2244 1,582 15,770
    Mar-20 2286 2287 (1) 2291 2297 2282 2,268 20,122
    Apr-20 2305 2309 (4) 2314 2319 2301 1,474 11,644
    May-20 2311 2316 (5) 2320 2326 2307 1,476 22,598
    Jun-20 2313 2316 (3) 2320 2324 2308 111 6,663
    Jul-20 2309 2314 (5) 2321 2321 2304 98 7,978
    Aug-20 2306 2311 (5) 2310 2310 2305 31 1,989
    Sep-20 2297 2301 (4) 2303 2303 2294 158 8,993
    Nov-20 2297 2301 (4) 2310 2310 2295 68 9,274
    Jan-21 2347 2351 (4) 1,675
    Mar-21 2369 2373 (4) 971
    May-21 2392 2396 (4) 1
    Jul-21 2397 2401 (4) 3
    Sep-21 2401 2405 (4)
    Nov-21 2403 2407 (4)
    Jan-22 2403 2407 (4)
    Mar-22 2403 2407 (4)
    May-22 2403 2407 (4)
    Jul-22 2403 2407 (4)
    Sep-22 2403 2407 (4)
    TOTAL 24,537 191,814

  • BMD CPO Closing Price – 04 October 2019

    BMD CPO Futures Closing Prices
    04-Oct-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-19 2096 2086 10 1,970
    Nov-19 2113 2103 10 2131 2133 2109 1,403 12,419
    Dec-19 2149 2137 12 2164 2170 2146 17,400 35,005
    Jan-20 2198 2189 9 2215 2218 2195 5,959 34,537
    Feb-20 2245 2241 4 2263 2268 2241 3,018 16,444
    Mar-20 2287 2283 4 2305 2308 2283 1,610 19,980
    Apr-20 2309 2307 2 2323 2328 2308 666 11,450
    May-20 2316 2313 3 2340 2340 2315 1,195 22,721
    Jun-20 2316 2313 3 2329 2333 2316 249 6,629
    Jul-20 2314 2312 2 2325 2330 2313 70 7,964
    Aug-20 2311 2312 (1) 2311 2311 2310 15 1,979
    Sep-20 2301 2294 7 2309 2315 2298 111 8,915
    Nov-20 2301 2290 11 2308 2315 2299 261 9,231
    Jan-21 2351 2339 12 2355 2355 2352 120 1,557
    Mar-21 2373 2361 12 2375 2375 2373 90 881
    May-21 2396 2384 12 1
    Jul-21 2401 2389 12 3
    Sep-21 2405 2393 12
    Nov-21 2407 2395 12
    Jan-22 2407 2395 12
    Mar-22 2407 2395 12
    May-22 2407 2395 12
    Jul-22 2407 2395 12
    Sep-22 2407 2395 12
    TOTAL 32,167 191,686

  • BMD CPO Closing Price – 03 October 2019

    BMD CPO Futures Closing Prices
    03-Oct-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-19 2086 2085 1 2086 2107 2086 116 2,386
    Nov-19 2103 2109 (6) 2118 2129 2103 1,276 13,246
    Dec-19 2137 2141 (4) 2150 2164 2136 16,819 35,540
    Jan-20 2189 2194 (5) 2201 2215 2188 4,972 35,525
    Feb-20 2241 2245 (4) 2254 2264 2239 1,676 16,378
    Mar-20 2283 2286 (3) 2294 2306 2283 2,141 19,936
    Apr-20 2307 2312 (5) 2319 2331 2307 1,011 11,197
    May-20 2313 2318 (5) 2332 2336 2312 1,820 22,980
    Jun-20 2313 2318 (5) 2329 2341 2318 471 6,473
    Jul-20 2312 2317 (5) 2327 2333 2314 125 7,922
    Aug-20 2312 2317 (5) 2317 2318 2310 45 1,973
    Sep-20 2294 2299 (5) 2314 2315 2297 69 8,893
    Nov-20 2290 2295 (5) 2312 2312 2300 14 9,234
    Jan-21 2339 2344 (5) 1,557
    Mar-21 2361 2366 (5) 881
    May-21 2384 2389 (5) 1
    Jul-21 2389 2394 (5) 3
    Sep-21 2393 2398 (5)
    Nov-21 2395 2400 (5)
    Jan-22 2395 2400 (5)
    Mar-22 2395 2400 (5)
    May-22 2395 2400 (5)
    Jul-22 2395 2400 (5)
    Sep-22 2395 2400 (5)
    TOTAL 30,555 194,125

  • BMD CPO Closing Price – 02 October 2019

    BMD CPO Futures Closing Prices
    02-Oct-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-19 2085 2108 (23) 2085 2085 2085 21 2,656
    Nov-19 2109 2136 (27) 2123 2133 2103 3,130 13,799
    Dec-19 2141 2167 (26) 2157 2168 2134 18,075 34,732
    Jan-20 2194 2213 (19) 2205 2216 2186 9,731 34,208
    Feb-20 2245 2261 (16) 2252 2262 2238 3,055 16,427
    Mar-20 2286 2299 (13) 2293 2301 2280 3,922 19,349
    Apr-20 2312 2321 (9) 2315 2325 2304 2,032 11,121
    May-20 2318 2327 (9) 2323 2330 2310 2,766 23,599
    Jun-20 2318 2327 (9) 2321 2328 2288 418 6,458
    Jul-20 2317 2324 (7) 2308 2322 2308 461 7,998
    Aug-20 2317 2324 (7) 2310 2313 2310 179 1,956
    Sep-20 2299 2306 (7) 2295 2307 2250 436 8,753
    Nov-20 2295 2306 (11) 2293 2311 2293 128 9,234
    Jan-21 2344 2355 (11) 1,557
    Mar-21 2366 2377 (11) 881
    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 44,354 192,732

  • BMD CPO Closing Price – 01 October 2019

    BMD CPO Futures Closing Prices
    01-Oct-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-19 2108 2078 30 2112 2117 2106 107 3,052
    Nov-19 2136 2100 36 2104 2145 2104 3,347 13,639
    Dec-19 2167 2135 32 2136 2176 2135 22,452 33,625
    Jan-20 2213 2181 32 2182 2223 2182 7,444 34,809
    Feb-20 2261 2227 34 2236 2270 2236 5,039 16,392
    Mar-20 2299 2268 31 2268 2308 2267 4,742 18,578
    Apr-20 2321 2291 30 2298 2331 2298 2,138 11,143
    May-20 2327 2298 29 2310 2338 2310 1,355 23,203
    Jun-20 2327 2302 25 2322 2339 2322 300 6,322
    Jul-20 2324 2299 25 2311 2331 2311 342 7,944
    Aug-20 2324 2299 25 2321 2321 2318 266 1,838
    Sep-20 2306 2274 32 2309 2309 2306 72 8,712
    Nov-20 2306 2272 34 2299 2312 2299 114 9,193
    Jan-21 2355 2325 30 2345 2359 2345 6 1,555
    Mar-21 2377 2347 30 881
    May-21 2400 2370 30 1
    Jul-21 2405 2375 30 3
    Sep-21 2409 2379 30
    Nov-21 2411 2381 30
    Jan-22 2411 2381 30
    Mar-22 2411 2381 30
    May-22 2411 2381 30
    Jul-22 2411 2381 30
    Sep-22 2411 2381 30
    TOTAL 47,724 190,890

  • BMD CPO Closing Price – 30 September 2019

    BMD CPO Futures Closing Prices
    30-Sep-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-19 2078 2090 (12) 2074 2084 2067 139 3,140
    Nov-19 2100 2112 (12) 2106 2109 2081 2,777 13,465
    Dec-19 2135 2149 (14) 2145 2147 2119 16,261 34,350
    Jan-20 2181 2198 (17) 2198 2198 2170 9,014 37,045
    Feb-20 2227 2248 (21) 2244 2246 2218 4,704 16,028
    Mar-20 2268 2286 (18) 2284 2284 2256 4,240 18,198
    Apr-20 2291 2308 (17) 2305 2305 2282 1,007 10,955
    May-20 2298 2312 (14) 2307 2307 2290 969 23,342
    Jun-20 2302 2311 (9) 2306 2306 2291 275 6,380
    Jul-20 2299 2308 (9) 2301 2301 2282 266 7,910
    Aug-20 2299 2308 (9) 2296 2296 2284 30 1,831
    Sep-20 2274 2298 (24) 2289 2289 2273 168 8,593
    Nov-20 2272 2288 (16) 2285 2285 2268 154 9,195
    Jan-21 2325 2340 (15) 2330 2330 2330 5 1,555
    Mar-21 2347 2362 (15) 2339 881
    May-21 2370 2385 (15) 2369 1
    Jul-21 2375 2390 (15) 2338 3
    Sep-21 2379 2394 (15) 2282
    Nov-21 2381 2396 (15)
    Jan-22 2381 2396 (15)
    Mar-22 2381 2396 (15)
    May-22 2381 2396 (15)
    Jul-22 2381 2396 (15)
    Sep-22 2381 2396 (15)
    TOTAL 40,009 192,872

  • BMD CPO Closing Price – 27 September 2019

    BMD CPO Futures Closing Prices
    27-Sep-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-19 2090 2107 (17) 2096 2096 2087 75 3,205
    Nov-19 2112 2131 (19) 2122 2123 2104 2,233 13,799
    Dec-19 2149 2169 (20) 2160 2163 2141 16,879 34,321
    Jan-20 2198 2222 (24) 2215 2215 2193 7,904 37,714
    Feb-20 2248 2272 (24) 2262 2262 2244 2,019 16,045
    Mar-20 2286 2304 (18) 2292 2295 2280 2,637 18,402
    Apr-20 2308 2326 (18) 2314 2316 2302 1,084 11,159
    May-20 2312 2332 (20) 2321 2322 2305 1,508 23,363
    Jun-20 2311 2331 (20) 2312 2322 2305 168 6,331
    Jul-20 2308 2328 (20) 2306 2317 2303 53 7,920
    Aug-20 2308 2328 (20) 2311 2311 2306 3 1,831
    Sep-20 2298 2318 (20) 2302 2310 2294 185 8,597
    Nov-20 2288 2309 (21) 2297 2305 2285 187 9,108
    Jan-21 2340 2349 (9) 2341 1,555
    Mar-21 2362 2371 (9) 2329 881
    May-21 2385 2394 (9) 2369 1
    Jul-21 2390 2399 (9) 2338 3
    Sep-21 2394 2403 (9) 2282
    Nov-21 2396 2405 (9)
    Jan-22 2396 2405 (9)
    Mar-22 2396 2405 (9)
    May-22 2396 2405 (9)
    Jul-22 2396 2405 (9)
    Sep-22 2396 2405 (9)
    TOTAL 34,935 194,235

  • BMD CPO Closing Price – 26 September 2019

    BMD CPO Futures Closing Prices
    26-Sep-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-19 2107 2084 23 2074 2111 2074 109 3,243
    Nov-19 2131 2110 21 2102 2133 2096 2,827 18,785
    Dec-19 2169 2147 22 2143 2173 2135 16,306 40,652
    Jan-20 2222 2195 27 2188 2224 2185 8,051 37,319
    Feb-20 2272 2239 33 2230 2273 2230 4,834 14,366
    Mar-20 2304 2270 34 2271 2305 2266 2,399 18,799
    Apr-20 2326 2295 31 2296 2330 2293 1,778 10,562
    May-20 2332 2304 28 2301 2334 2300 1,696 23,576
    Jun-20 2331 2304 27 2299 2333 2298 217 6,373
    Jul-20 2328 2306 22 2296 2328 2295 46 8,054
    Aug-20 2328 2306 22 2295 2295 2295 3 1,830
    Sep-20 2318 2296 22 2288 2288 2288 4 8,685
    Nov-20 2309 2289 20 2284 2310 2283 18 9,190
    Jan-21 2349 2329 20 2345 1,555
    Mar-21 2371 2351 20 2315 881
    May-21 2394 2374 20 2369 1
    Jul-21 2399 2379 20 2338 3
    Sep-21 2403 2383 20 2283
    Nov-21 2405 2385 20
    Jan-22 2405 2385 20
    Mar-22 2405 2385 20
    May-22 2405 2385 20
    Jul-22 2405 2385 20
    Sep-22 2405 2385 20
    TOTAL 38,288 203,874

  • BMD CPO Closing Price – 25 September 2019

    BMD CPO Futures Closing Prices
    25-Sep-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-19 2084 2079 5 2087 2087 2075 79 3,313
    Nov-19 2110 2105 5 2115 2122 2096 2,565 18,448
    Dec-19 2147 2141 6 2152 2159 2135 16,426 38,820
    Jan-20 2195 2187 8 2200 2205 2183 6,373 36,168
    Feb-20 2239 2230 9 2243 2244 2228 2,696 14,118
    Mar-20 2270 2262 8 2278 2285 2262 1,629 18,456
    Apr-20 2295 2291 4 2303 2303 2293 448 10,465
    May-20 2304 2301 3 2324 2332 2302 493 23,558
    Jun-20 2304 2301 3 2329 2330 2301 65 6,368
    Jul-20 2306 2303 3 2334 2334 2297 91 8,057
    Aug-20 2306 2303 3 2333 2333 2296 45 1,804
    Sep-20 2296 2293 3 2324 2327 2289 133 8,704
    Nov-20 2289 2288 1 2316 2319 2283 157 9,114
    Jan-21 2329 2328 1 2333 1 1,556
    Mar-21 2351 2350 1 2339 881
    May-21 2374 2373 1 2369 1
    Jul-21 2379 2378 1 2338 3
    Sep-21 2383 2382 1 2282
    Nov-21 2385 2384 1
    Jan-22 2385 2384 1
    Mar-22 2385 2384 1
    May-22 2385 2384 1
    Jul-22 2385 2384 1
    Sep-22 2385 2384 1
    TOTAL 31,201 199,834