KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 24 September 2019

    BMD CPO Futures Closing Prices
    24-Sep-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-19 2079 2124 (45) 2107 2112 2074 1,153 3,768
    Nov-19 2105 2151 (46) 2145 2145 2096 6,747 19,911
    Dec-19 2141 2189 (48) 2180 2183 2134 27,568 34,801
    Jan-20 2187 2230 (43) 2210 2223 2181 10,465 35,557
    Feb-20 2230 2264 (34) 2257 2257 2222 3,497 13,633
    Mar-20 2262 2290 (28) 2286 2286 2255 3,301 18,146
    Apr-20 2291 2314 (23) 2305 2308 2283 2,762 9,372
    May-20 2301 2326 (25) 2315 2323 2293 3,617 24,369
    Jun-20 2301 2326 (25) 2318 2324 2293 663 6,222
    Jul-20 2303 2328 (25) 2323 2323 2292 715 7,886
    Aug-20 2303 2328 (25) 2320 2320 2293 343 1,717
    Sep-20 2293 2316 (23) 2312 2312 2284 430 8,635
    Nov-20 2288 2309 (21) 2308 2308 2277 345 8,934
    Jan-21 2328 2349 (21) 2335 2335 2325 9 1,555
    Mar-21 2350 2371 (21) 2355 2355 2345 120 761
    May-21 2373 2394 (21) 1
    Jul-21 2378 2399 (21) 3
    Sep-21 2382 2403 (21)
    Nov-21 2384 2405 (21)
    Jan-22 2384 2405 (21)
    Mar-22 2384 2405 (21)
    May-22 2384 2405 (21)
    Jul-22 2384 2405 (21)
    Sep-22 2384 2405 (21)
    TOTAL 61,735 195,271

  • BMD CPO Closing Price – 23 September 2019

    BMD CPO Futures Closing Prices
    23-Sep-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-19 2124 2161 (37) 2148 2148 2120 175 4,893
    Nov-19 2151 2192 (41) 2188 2190 2151 6,868 22,804
    Dec-19 2189 2225 (36) 2219 2221 2187 19,197 32,177
    Jan-20 2230 2261 (31) 2260 2260 2226 6,742 34,472
    Feb-20 2264 2293 (29) 2287 2287 2261 1,470 13,529
    Mar-20 2290 2315 (25) 2310 2310 2288 1,839 18,278
    Apr-20 2314 2336 (22) 2334 2334 2312 686 9,104
    May-20 2326 2347 (21) 2345 2345 2323 1,309 24,431
    Jun-20 2326 2347 (21) 2339 2344 2324 555 6,043
    Jul-20 2328 2347 (19) 2339 2343 2325 402 7,765
    Aug-20 2328 2347 (19) 2338 2343 2324 221 1,543
    Sep-20 2316 2333 (17) 2326 2330 2313 185 8,523
    Nov-20 2309 2324 (15) 2320 2320 2308 148 8,885
    Jan-21 2349 2364 (15) 2355 1,555
    Mar-21 2371 2386 (15) 2354 761
    May-21 2394 2409 (15) 2369 1
    Jul-21 2399 2414 (15) 2338 3
    Sep-21 2403 2418 (15) 2282
    Nov-21 2405 2420 (15)
    Jan-22 2405 2420 (15)
    Mar-22 2405 2420 (15)
    May-22 2405 2420 (15)
    Jul-22 2405 2420 (15)
    Sep-22 2405 2420 (15)
    TOTAL 39,797 194,767

  • BMD CPO Closing Price – 20 September 2019

    BMD CPO Futures Closing Prices
    20-Sep-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-19 2161 2181 (20) 2173 2173 2158 433 5,451
    Nov-19 2192 2212 (20) 2203 2205 2182 3,238 23,757
    Dec-19 2225 2245 (20) 2235 2238 2214 17,757 30,913
    Jan-20 2261 2281 (20) 2271 2273 2250 5,597 33,648
    Feb-20 2293 2310 (17) 2300 2300 2282 2,146 13,259
    Mar-20 2315 2331 (16) 2325 2325 2304 3,078 18,475
    Apr-20 2336 2350 (14) 2340 2345 2327 1,604 8,467
    May-20 2347 2363 (16) 2354 2358 2339 1,499 24,565
    Jun-20 2347 2367 (20) 2355 2360 2338 499 5,864
    Jul-20 2347 2368 (21) 2356 2362 2341 567 7,687
    Aug-20 2347 2368 (21) 2355 2356 2347 151 1,432
    Sep-20 2333 2354 (21) 2345 2348 2336 248 8,496
    Nov-20 2324 2344 (20) 2330 2333 2322 611 8,590
    Jan-21 2364 2383 (19) 2359 2375 2359 52 1,511
    Mar-21 2386 2397 (11) 2395 2395 2395 10 751
    May-21 2409 2420 (11) 1
    Jul-21 2414 2425 (11) 3
    Sep-21 2418 2429 (11)
    Nov-21 2420 2431 (11)
    Jan-22 2420 2431 (11)
    Mar-22 2420 2431 (11)
    May-22 2420 2431 (11)
    Jul-22 2420 2431 (11)
    Sep-22 2420 2431 (11)
    TOTAL 37,490 192,870

  • BMD CPO Closing Price – 19 September 2019

    BMD CPO Futures Closing Prices
    19-Sep-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-19 2181 2199 (18) 2223 2223 2179 225 5,990
    Nov-19 2212 2229 (17) 2236 2240 2207 3,866 25,128
    Dec-19 2245 2260 (15) 2266 2272 2240 19,990 29,637
    Jan-20 2281 2293 (12) 2301 2303 2273 7,436 34,531
    Feb-20 2310 2319 (9) 2325 2328 2301 1,433 12,928
    Mar-20 2331 2338 (7) 2341 2346 2319 2,476 18,480
    Apr-20 2350 2357 (7) 2364 2364 2339 1,822 7,624
    May-20 2363 2367 (4) 2370 2370 2349 1,865 24,769
    Jun-20 2367 2368 (1) 2370 2371 2353 548 5,783
    Jul-20 2368 2370 (2) 2374 2374 2356 398 7,597
    Aug-20 2368 2370 (2) 24 1,434
    Sep-20 2354 2356 (2) 2355 2355 2345 260 8,489
    Nov-20 2344 2346 (2) 2345 2353 2331 1,102 8,440
    Jan-21 2383 2387 (4) 2379 2385 2376 274 1,292
    Mar-21 2397 2401 (4) 2395 2398 2395 290 461
    May-21 2420 2424 (4) 1
    Jul-21 2425 2429 (4) 3
    Sep-21 2429 2433 (4)
    Nov-21 2431 2435 (4)
    Jan-22 2431 2435 (4)
    Mar-22 2431 2435 (4)
    May-22 2431 2435 (4)
    Jul-22 2431 2435 (4)
    Sep-22 2431 2435 (4)
    TOTAL 42,009 192,587

  • BMD CPO Closing Price – 18 September 2019

    BMD CPO Futures Closing Prices
    18-Sep-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-19 2199 2213 (14) 2194 2204 2181 1,039 6,455
    Nov-19 2229 2250 (21) 2229 2238 2216 5,206 26,037
    Dec-19 2260 2285 (25) 2262 2273 2252 18,416 28,287
    Jan-20 2293 2317 (24) 2295 2306 2287 6,782 35,981
    Feb-20 2319 2338 (19) 2319 2329 2314 2,719 12,675
    Mar-20 2338 2354 (16) 2333 2347 2331 3,149 17,857
    Apr-20 2357 2370 (13) 2347 2364 2346 1,046 7,044
    May-20 2367 2378 (11) 2358 2374 2355 1,009 25,048
    Jun-20 2368 2377 (9) 2358 2373 2355 242 5,790
    Jul-20 2370 2377 (7) 2357 2376 2355 399 7,630
    Aug-20 2370 2378 (8) 2355 2370 2355 80 1,446
    Sep-20 2356 2365 (9) 2346 2366 2342 124 8,431
    Nov-20 2346 2364 (18) 2338 2360 2338 32 8,421
    Jan-21 2387 2411 (24) 2387 2387 2387 8 1,286
    Mar-21 2401 2425 (24) 461
    May-21 2424 2448 (24) 1
    Jul-21 2429 2453 (24) 3
    Sep-21 2433 2457 (24)
    Nov-21 2435 2459 (24)
    Jan-22 2435 2459 (24)
    Mar-22 2435 2459 (24)
    May-22 2435 2459 (24)
    Jul-22 2435 2459 (24)
    Sep-22 2435 2459 (24)
    TOTAL 40,251 192,853

  • BMD CPO Closing Price – 17 September 2019

    BMD CPO Futures Closing Prices
    17-Sep-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-19 2213 2160 53 2223 2230 2212 699 6,795
    Nov-19 2250 2190 60 2255 2266 2247 15,250 29,470
    Dec-19 2285 2221 64 2282 2297 2279 26,636 26,797
    Jan-20 2317 2250 67 2301 2325 2301 11,291 35,136
    Feb-20 2338 2271 67 2329 2346 2328 2,623 12,167
    Mar-20 2354 2289 65 2350 2362 2345 3,959 17,126
    Apr-20 2370 2305 65 2340 2375 2288 752 6,916
    May-20 2378 2316 62 2368 2388 2365 1,645 24,577
    Jun-20 2377 2315 62 2356 2389 2356 438 5,799
    Jul-20 2377 2323 54 2352 2391 2352 657 7,494
    Aug-20 2378 2324 54 2349 2383 2349 295 1,355
    Sep-20 2365 2313 52 2345 2372 2345 424 8,238
    Nov-20 2364 2303 61 2340 2370 2340 614 8,373
    Jan-21 2411 2350 61 2408 2408 2401 151 1,172
    Mar-21 2425 2364 61 2 461
    May-21 2448 2387 61 1
    Jul-21 2453 2392 61 3
    Sep-21 2457 2396 61
    Nov-21 2459 2398 61
    Jan-22 2459 2398 61
    Mar-22 2459 2398 61
    May-22 2459 2398 61
    Jul-22 2459 2398 61
    Sep-22 2459 2398 61
    TOTAL 65,436 191,880

  • BMD CPO Closing Price – 13 September 2019

    BMD CPO Futures Closing Prices
    13-Sep-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-19 2105 2105 Unch 1,454
    Oct-19 2160 2157 3 2170 2173 2141 722 7,190
    Nov-19 2190 2189 1 2197 2206 2172 17,312 29,916
    Dec-19 2221 2221 Unch 2228 2235 2202 9,660 24,499
    Jan-20 2250 2251 (1) 2259 2261 2232 5,124 34,435
    Feb-20 2271 2274 (3) 2280 2283 2254 1,407 11,779
    Mar-20 2289 2291 (2) 2297 2300 2272 2,089 17,125
    Apr-20 2305 2307 (2) 2312 2316 2290 788 6,693
    May-20 2316 2316 Unch 2320 2330 2302 1,193 24,267
    Jun-20 2315 2315 Unch 2317 2331 2301 918 5,442
    Jul-20 2323 2315 8 2317 2331 2304 843 7,094
    Aug-20 2324 2312 12 2301 2330 2300 228 1,282
    Sep-20 2313 2302 11 2304 2323 2291 676 7,739
    Nov-20 2303 2303 Unch 2305 2325 2295 519 7,979
    Jan-21 2350 2350 Unch 2352 2352 2352 9 1,163
    Mar-21 2364 2364 Unch 461
    May-21 2387 2387 Unch 1
    Jul-21 2392 2392 Unch 3
    Sep-21 2396 2396 Unch
    Nov-21 2398 2398 Unch
    Jan-22 2398 2398 Unch
    Mar-22 2398 2398 Unch
    May-22 2398 2398 Unch
    Jul-22 2398 2398 Unch
    TOTAL 41,488 188,522

  • BMD CPO Closing Price – 12 September 2019

    BMD CPO Futures Closing Prices
    12-Sep-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-19 2105 2114 (9) 2120 2145 2120 11 1,448
    Oct-19 2157 2166 (9) 2172 2178 2152 903 7,179
    Nov-19 2189 2206 (17) 2213 2221 2185 19,373 31,290
    Dec-19 2221 2242 (21) 2246 2254 2216 8,573 22,149
    Jan-20 2251 2274 (23) 2275 2284 2246 7,019 32,808
    Feb-20 2274 2300 (26) 2305 2308 2272 3,116 12,265
    Mar-20 2291 2317 (26) 2323 2325 2290 3,800 16,855
    Apr-20 2307 2334 (27) 2341 2341 2305 1,107 6,368
    May-20 2316 2339 (23) 2340 2341 2314 1,763 23,776
    Jun-20 2315 2340 (25) 2334 2334 2314 765 5,092
    Jul-20 2315 2337 (22) 2330 2330 2311 781 6,762
    Aug-20 2312 2335 (23) 2325 2326 2305 84 1,263
    Sep-20 2302 2323 (21) 2345 2345 2298 521 7,384
    Nov-20 2303 2328 (25) 2347 2347 2299 275 7,839
    Jan-21 2350 2367 (17) 2358 2358 2350 5 1,170
    Mar-21 2364 2375 (11) 461
    May-21 2387 2398 (11) 1
    Jul-21 2392 2403 (11) 3
    Sep-21 2396 2407 (11)
    Nov-21 2398 2409 (11)
    Jan-22 2398 2409 (11)
    Mar-22 2398 2409 (11)
    May-22 2398 2409 (11)
    Jul-22 2398 2409 (11)
    TOTAL 48,096 184,113

  • BMD CPO Closing Price – 11 September 2019

    BMD CPO Futures Closing Prices
    11-Sep-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-19 2114 2133 (19) 2120 2120 2110 110 1,451
    Oct-19 2166 2185 (19) 2195 2202 2165 1,165 7,723
    Nov-19 2206 2222 (16) 2235 2240 2203 24,580 32,574
    Dec-19 2242 2257 (15) 2268 2270 2239 8,658 22,836
    Jan-20 2274 2290 (16) 2300 2302 2271 7,995 31,131
    Feb-20 2300 2315 (15) 2325 2325 2296 2,559 13,216
    Mar-20 2317 2330 (13) 2333 2341 2313 4,621 16,056
    Apr-20 2334 2344 (10) 2345 2355 2330 625 6,454
    May-20 2339 2344 (5) 2346 2360 2338 2,563 23,468
    Jun-20 2340 2344 (4) 2343 2360 2332 399 5,111
    Jul-20 2337 2334 3 2332 2351 2324 1,284 6,405
    Aug-20 2335 2332 3 2333 2345 2331 98 1,234
    Sep-20 2323 2324 (1) 2324 2345 2322 847 6,796
    Nov-20 2328 2330 (2) 2332 2354 2328 378 7,707
    Jan-21 2367 2369 (2) 2382 2403 2375 392 859
    Mar-21 2375 2377 (2) 461
    May-21 2398 2400 (2) 1
    Jul-21 2403 2405 (2) 3
    Sep-21 2407 2409 (2)
    Nov-21 2409 2411 (2)
    Jan-22 2409 2411 (2)
    Mar-22 2409 2411 (2)
    May-22 2409 2411 (2)
    Jul-22 2409 2411 (2)
    TOTAL 56,274 183,486

  • BMD CPO Closing Price – 10 September 2019

    BMD CPO Futures Closing Prices
    10-Sep-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-19 2133 2116 17 2130 2130 2120 75 1,477
    Oct-19 2185 2168 17 2182 2195 2151 2,041 8,592
    Nov-19 2222 2201 21 2218 2233 2186 25,189 31,874
    Dec-19 2257 2238 19 2254 2266 2221 12,148 20,996
    Jan-20 2290 2269 21 2280 2296 2253 10,794 30,331
    Feb-20 2315 2292 23 2314 2323 2279 6,382 11,546
    Mar-20 2330 2308 22 2328 2345 2296 6,722 14,375
    Apr-20 2344 2321 23 2333 2364 2313 2,227 5,981
    May-20 2344 2331 13 2343 2372 2322 2,612 22,843
    Jun-20 2344 2331 13 2354 2372 2337 1,242 4,711
    Jul-20 2334 2326 8 2341 2364 2312 857 6,128
    Aug-20 2332 2324 8 2338 2360 2321 358 1,002
    Sep-20 2324 2316 8 2332 2351 2306 878 6,390
    Nov-20 2330 2306 24 2327 2343 2307 593 7,602
    Jan-21 2369 2345 24 2371 2371 2371 4 859
    Mar-21 2377 2353 24 461
    May-21 2400 2376 24 1
    Jul-21 2405 2381 24 3
    Sep-21 2409 2385 24
    Nov-21 2411 2387 24
    Jan-22 2411 2387 24
    Mar-22 2411 2387 24
    May-22 2411 2387 24
    Jul-22 2411 2387 24
    TOTAL 72,122 175,172