KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 06 September 2019

    BMD CPO Futures Closing Prices
    06-Sep-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-19 2116 2090 26 2117 2117 2117 17 1,492
    Oct-19 2168 2142 26 2123 2175 2123 1,943 9,271
    Nov-19 2201 2182 19 2171 2216 2163 18,132 32,150
    Dec-19 2238 2221 17 2210 2248 2205 7,871 21,278
    Jan-20 2269 2255 14 2240 2278 2238 7,017 28,891
    Feb-20 2292 2279 13 2271 2300 2267 3,102 10,537
    Mar-20 2308 2302 6 2291 2317 2287 3,352 13,565
    Apr-20 2321 2315 6 2309 2330 2301 1,051 5,864
    May-20 2331 2327 4 2315 2335 2308 2,319 22,348
    Jun-20 2331 2327 4 2319 2334 2308 1,332 4,240
    Jul-20 2326 2327 (1) 2315 2324 2303 610 5,925
    Aug-20 2324 2325 (1) 2310 2320 2310 181 916
    Sep-20 2316 2317 (1) 2304 2318 2300 401 6,308
    Nov-20 2306 2314 (8) 2304 2318 2298 812 7,507
    Jan-21 2345 2353 (8) 2360 2361 2360 37 860
    Mar-21 2353 2361 (8) 2375 2375 2375 2 461
    May-21 2376 2384 (8) 1
    Jul-21 2381 2389 (8) 3
    Sep-21 2385 2393 (8)
    Nov-21 2387 2395 (8)
    Jan-22 2387 2395 (8)
    Mar-22 2387 2395 (8)
    May-22 2387 2395 (8)
    Jul-22 2387 2395 (8)
    TOTAL 48,179 171,617

  • BMD CPO Closing Price – 05 September 2019

    BMD CPO Futures Closing Prices
    05-Sep-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-19 2090 2100 (10) 2080 2090 2070 129 2,033
    Oct-19 2142 2152 (10) 2130 2154 2122 4,498 10,462
    Nov-19 2182 2187 (5) 2167 2197 2163 22,938 32,897
    Dec-19 2221 2224 (3) 2205 2233 2200 7,925 21,239
    Jan-20 2255 2254 1 2235 2264 2235 6,050 28,902
    Feb-20 2279 2276 3 2260 2290 2260 2,056 10,802
    Mar-20 2302 2292 10 2273 2309 2273 2,729 13,350
    Apr-20 2315 2309 6 2295 2326 2295 1,692 5,246
    May-20 2327 2320 7 2305 2336 2304 4,264 21,325
    Jun-20 2327 2318 9 2308 2340 2306 3,299 3,382
    Jul-20 2327 2313 14 2302 2338 2302 465 5,877
    Aug-20 2325 2317 8 2311 2337 2310 574 658
    Sep-20 2317 2312 5 2303 2329 2303 814 6,084
    Nov-20 2314 2313 1 2307 2326 2300 224 7,583
    Jan-21 2353 2352 1 860
    Mar-21 2361 2360 1 461
    May-21 2384 2383 1 1
    Jul-21 2389 2388 1 3
    Sep-21 2393 2392 1
    Nov-21 2395 2394 1
    Jan-22 2395 2394 1
    Mar-22 2395 2394 1
    May-22 2395 2394 1
    Jul-22 2395 2394 1
    TOTAL 57,657 171,165

  • BMD CPO Closing Price – 04 September 2019

    BMD CPO Futures Closing Prices
    04-Sep-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-19 2100 2106 (6) 2100 2100 2100 10 2,043
    Oct-19 2152 2148 4 2160 2181 2141 3,286 11,066
    Nov-19 2187 2181 6 2198 2217 2181 26,580 32,593
    Dec-19 2224 2212 12 2228 2250 2219 11,784 21,191
    Jan-20 2254 2238 16 2255 2275 2248 8,367 27,816
    Feb-20 2276 2259 17 2276 2295 2269 2,676 10,533
    Mar-20 2292 2274 18 2291 2311 2283 2,070 14,079
    Apr-20 2309 2291 18 2307 2320 2300 1,267 4,777
    May-20 2320 2300 20 2316 2336 2312 2,425 21,167
    Jun-20 2318 2303 15 2324 2324 2315 116 3,340
    Jul-20 2313 2298 15 2314 2315 2314 189 6,292
    Aug-20 2317 2302 15 2350 2295 82 623
    Sep-20 2312 2299 13 2316 2330 2311 274 6,393
    Nov-20 2313 2296 17 2319 2331 2312 94 7,671
    Jan-21 2352 2337 15 2360 2363 2352 20 849
    Mar-21 2360 2345 15 461
    May-21 2383 2368 15 1
    Jul-21 2388 2373 15 3
    Sep-21 2392 2377 15
    Nov-21 2394 2379 15
    Jan-22 2394 2379 15
    Mar-22 2394 2379 15
    May-22 2394 2379 15
    Jul-22 2394 2379 15
    TOTAL 59,240 170,898

  • BMD CPO Closing Price – 03 September 2019

    BMD CPO Futures Closing Prices
    03-Sep-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-19 2106 2168 (62) 2145 2155 2098 572 2,043
    Oct-19 2148 2210 (62) 2220 2228 2147 4,497 13,181
    Nov-19 2181 2234 (53) 2245 2254 2179 22,572 33,997
    Dec-19 2212 2259 (47) 2270 2277 2211 8,699 22,961
    Jan-20 2238 2280 (42) 2295 2298 2236 8,174 26,758
    Feb-20 2259 2296 (37) 2314 2314 2258 2,436 10,288
    Mar-20 2274 2309 (35) 2330 2330 2272 2,237 13,728
    Apr-20 2291 2326 (35) 2337 2337 2286 593 4,696
    May-20 2300 2338 (38) 2353 2354 2292 5,203 18,358
    Jun-20 2303 2341 (38) 2335 2335 2292 1,387 2,672
    Jul-20 2298 2336 (38) 2330 2330 2296 250 6,252
    Aug-20 2302 2340 (38) 2350 2350 2295 143 526
    Sep-20 2299 2337 (38) 2336 2336 2285 515 6,029
    Nov-20 2296 2334 (38) 2336 2336 2287 599 7,641
    Jan-21 2337 2375 (38) 2345 2345 2335 12 839
    Mar-21 2345 2383 (38) 461
    May-21 2368 2406 (38) 1
    Jul-21 2373 2411 (38) 3
    Sep-21 2377 2415 (38)
    Nov-21 2379 2417 (38)
    Jan-22 2379 2417 (38)
    Mar-22 2379 2417 (38)
    May-22 2379 2417 (38)
    Jul-22 2379 2417 (38)
    TOTAL 57,889 170,434

  • BMD CPO Closing Price – 30 August 2019

    BMD CPO Futures Closing Prices
    30-Aug-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-19 2168 2155 13 2143 2151 2115 323 2,173
    Oct-19 2210 2197 13 2205 2220 2176 2,067 12,977
    Nov-19 2234 2221 13 2229 2246 2201 22,572 35,315
    Dec-19 2259 2246 13 2254 2268 2226 5,508 23,855
    Jan-20 2280 2269 11 2273 2289 2246 7,456 25,720
    Feb-20 2296 2281 15 2285 2303 2263 3,814 9,910
    Mar-20 2309 2293 16 2296 2321 2276 4,345 13,500
    Apr-20 2326 2310 16 2305 2336 2293 1,041 4,537
    May-20 2338 2316 22 2311 2350 2301 3,618 17,259
    Jun-20 2341 2319 22 2307 2352 2305 1,813 2,205
    Jul-20 2336 2314 22 2300 2346 2300 1,149 6,155
    Aug-20 2340 2318 22 77 489
    Sep-20 2337 2315 22 2308 2343 2297 605 5,847
    Nov-20 2334 2314 20 2308 2350 2301 231 7,649
    Jan-21 2375 2357 18 2375 2375 2375 1 839
    Mar-21 2383 2365 18 461
    May-21 2406 2388 18 1
    Jul-21 2411 2393 18 3
    Sep-21 2415 2397 18
    Nov-21 2417 2399 18
    Jan-22 2417 2399 18
    Mar-22 2417 2399 18
    May-22 2417 2399 18
    Jul-22 2417 2399 18
    TOTAL 54,620 168,895

  • BMD CPO Closing Price – 29 August 2019

    BMD CPO Futures Closing Prices
    29-Aug-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-19 2155 2200 (45) 2165 2165 2140 115 2,213
    Oct-19 2197 2234 (37) 2236 2236 2194 1,353 14,567
    Nov-19 2221 2253 (32) 2255 2258 2216 19,341 36,016
    Dec-19 2246 2278 (32) 2281 2281 2240 5,149 23,385
    Jan-20 2269 2300 (31) 2300 2300 2262 4,387 25,252
    Feb-20 2281 2312 (31) 2312 2312 2278 1,876 9,554
    Mar-20 2293 2320 (27) 2313 2315 2293 2,733 13,450
    Apr-20 2310 2333 (23) 2320 2321 2302 1,113 4,442
    May-20 2316 2335 (19) 2326 2326 2304 1,430 17,064
    Jun-20 2319 2338 (19) 2317 2318 2308 153 2,178
    Jul-20 2314 2333 (19) 2321 2322 2304 413 6,131
    Aug-20 2318 2337 (19) 2320 2320 2311 32 470
    Sep-20 2315 2334 (19) 2325 2327 2309 123 5,820
    Nov-20 2314 2334 (20) 2330 2330 2305 184 7,578
    Jan-21 2357 2377 (20) 2347 2347 2347 1 838
    Mar-21 2365 2385 (20) 461
    May-21 2388 2408 (20) 1
    Jul-21 2393 2413 (20) 3
    Sep-21 2397 2417 (20)
    Nov-21 2399 2419 (20)
    Jan-22 2399 2419 (20)
    Mar-22 2399 2419 (20)
    May-22 2399 2419 (20)
    Jul-22 2399 2419 (20)
    TOTAL 38,403 169,423

  • BMD CPO Closing Price – 28 August 2019

    BMD CPO Futures Closing Prices
    28-Aug-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-19 2200 2184 16 2201 2201 2196 25 2,233
    Oct-19 2234 2218 16 2208 2243 2204 2,752 15,634
    Nov-19 2253 2239 14 2230 2264 2225 20,289 35,463
    Dec-19 2278 2261 17 2252 2285 2248 4,880 23,451
    Jan-20 2300 2281 19 2275 2307 2270 4,043 24,491
    Feb-20 2312 2295 17 2285 2320 2284 1,494 9,448
    Mar-20 2320 2302 18 2291 2329 2291 2,396 13,046
    Apr-20 2333 2315 18 2300 2334 2300 621 4,281
    May-20 2335 2313 22 2303 2342 2303 1,815 16,694
    Jun-20 2338 2316 22 2323 2341 2323 85 2,163
    Jul-20 2333 2320 13 2322 2345 2322 250 6,209
    Aug-20 2337 2324 13 2334 2350 2331 70 438
    Sep-20 2334 2321 13 2330 2349 2328 353 5,802
    Nov-20 2334 2318 16 2325 2347 2324 403 7,570
    Jan-21 2377 2361 16 2385 2385 2385 3 835
    Mar-21 2385 2369 16 461
    May-21 2408 2392 16 1
    Jul-21 2413 2397 16 3
    Sep-21 2417 2401 16
    Nov-21 2419 2403 16
    Jan-22 2419 2403 16
    Mar-22 2419 2403 16
    May-22 2419 2403 16
    Jul-22 2419 2403 16
    TOTAL 39,479 168,223

  • BMD CPO Closing Price – 27 August 2019

    BMD CPO Futures Closing Prices
    27-Aug-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-19 2184 2213 (29) 2190 2190 2190 24 2,233
    Oct-19 2218 2247 (29) 2233 2233 2204 5,093 16,598
    Nov-19 2239 2269 (30) 2254 2258 2227 27,591 36,603
    Dec-19 2261 2291 (30) 2274 2281 2253 8,906 23,026
    Jan-20 2281 2310 (29) 2295 2299 2274 4,758 24,003
    Feb-20 2295 2323 (28) 2310 2312 2289 1,827 9,203
    Mar-20 2302 2330 (28) 2318 2318 2297 1,476 13,046
    Apr-20 2315 2343 (28) 2324 2327 2308 674 4,124
    May-20 2313 2338 (25) 2328 2330 2310 960 16,537
    Jun-20 2316 2341 (25) 2325 2325 2315 60 2,162
    Jul-20 2320 2345 (25) 2320 2320 2316 87 6,292
    Aug-20 2324 2349 (25) 2324 2324 2319 92 377
    Sep-20 2321 2346 (25) 2330 2331 2311 226 5,760
    Nov-20 2318 2345 (27) 2330 2330 2315 86 7,511
    Jan-21 2361 2388 (27) 2358 2358 2358 3 832
    Mar-21 2369 2396 (27) 461
    May-21 2392 2419 (27) 1
    Jul-21 2397 2424 (27) 3
    Sep-21 2401 2428 (27)
    Nov-21 2403 2430 (27)
    Jan-22 2403 2430 (27)
    Mar-22 2403 2430 (27)
    May-22 2403 2430 (27)
    Jul-22 2403 2430 (27)
    TOTAL 51,863 168,772

  • BMD CPO Closing Price – 26 August 2019

    BMD CPO Futures Closing Prices
    26-Aug-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-19 2213 2210 3 2250 2253 2220 648 2,408
    Oct-19 2247 2244 3 2277 2292 2244 5,376 16,876
    Nov-19 2269 2262 7 2295 2312 2266 31,702 38,301
    Dec-19 2291 2282 9 2312 2331 2289 10,097 23,217
    Jan-20 2310 2299 11 2312 2346 2309 7,236 23,301
    Feb-20 2323 2311 12 2331 2355 2319 1,505 9,186
    Mar-20 2330 2323 7 2335 2364 2330 2,494 12,604
    Apr-20 2343 2336 7 2344 2369 2335 700 4,114
    May-20 2338 2331 7 2352 2372 2335 2,066 16,628
    Jun-20 2341 2327 14 2350 2363 2340 210 2,198
    Jul-20 2345 2326 19 2345 2362 2333 227 6,379
    Aug-20 2349 2330 19 2345 2363 2345 128 253
    Sep-20 2346 2327 19 2340 2360 2339 77 5,829
    Nov-20 2345 2326 19 2362 2362 2344 301 7,487
    Jan-21 2388 2369 19 832
    Mar-21 2396 2377 19 461
    May-21 2419 2400 19 1
    Jul-21 2424 2405 19 3
    Sep-21 2428 2409 19
    Nov-21 2430 2411 19
    Jan-22 2430 2411 19
    Mar-22 2430 2411 19
    May-22 2430 2411 19
    Jul-22 2430 2411 19
    TOTAL 62,767 170,078

  • BMD CPO Closing Price – 23 August 2019

    BMD CPO Futures Closing Prices
    23-Aug-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-19 2210 2201 9 2190 2212 2190 305 2,574
    Oct-19 2244 2240 4 2233 2253 2216 4,205 18,140
    Nov-19 2262 2256 6 2247 2271 2235 26,510 38,818
    Dec-19 2282 2275 7 2265 2287 2255 7,997 21,857
    Jan-20 2299 2293 6 2283 2303 2275 6,676 21,953
    Feb-20 2311 2307 4 2294 2313 2288 1,762 8,930
    Mar-20 2323 2316 7 2307 2323 2297 2,355 12,892
    Apr-20 2336 2329 7 2313 2329 2307 748 3,757
    May-20 2331 2325 6 2317 2332 2310 2,648 16,546
    Jun-20 2327 2321 6 2317 2328 2312 172 2,304
    Jul-20 2326 2320 6 2312 2327 2312 101 6,389
    Aug-20 2330 2324 6 2316 2316 2316 78 178
    Sep-20 2327 2321 6 2312 2325 2306 382 5,754
    Nov-20 2326 2323 3 2312 2327 2312 325 7,576
    Jan-21 2369 2366 3 832
    Mar-21 2377 2374 3 461
    May-21 2400 2397 3 1
    Jul-21 2405 2402 3 3
    Sep-21 2409 2406 3
    Nov-21 2411 2408 3
    Jan-22 2411 2408 3
    Mar-22 2411 2408 3
    May-22 2411 2408 3
    Jul-22 2411 2408 3
    TOTAL 54,264 168,965