KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 22 August 2019

    BMD CPO Futures Closing Prices
    22-Aug-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-19 2201 2163 38 2170 2212 2170 477 4,080
    Oct-19 2240 2187 53 2194 2250 2191 6,555 18,163
    Nov-19 2256 2208 48 2212 2265 2211 28,512 40,485
    Dec-19 2275 2230 45 2223 2281 2223 10,051 20,532
    Jan-20 2293 2257 36 2260 2299 2260 5,991 21,612
    Feb-20 2307 2279 28 2281 2314 2280 2,941 8,227
    Mar-20 2316 2292 24 2295 2325 2294 2,642 13,368
    Apr-20 2329 2305 24 2305 2328 2305 427 3,782
    May-20 2325 2304 21 2306 2335 2306 3,317 15,678
    Jun-20 2321 2298 23 2305 2328 2305 151 2,231
    Jul-20 2320 2297 23 2302 2328 2302 98 6,355
    Aug-20 2324 2301 23 2301 2324 2301 5 178
    Sep-20 2321 2295 26 2311 2329 2308 187 5,639
    Nov-20 2323 2297 26 2307 2332 2307 593 7,497
    Jan-21 2366 2340 26 832
    Mar-21 2374 2348 26 461
    May-21 2397 2371 26 1
    Jul-21 2402 2376 26 3
    Sep-21 2406 2380 26
    Nov-21 2408 2382 26
    Jan-22 2408 2382 26
    Mar-22 2408 2382 26
    May-22 2408 2382 26
    Jul-22 2408 2382 26
    TOTAL 61,947 169,124

  • BMD CPO Closing Price – 21 August 2019

    BMD CPO Futures Closing Prices
    21-Aug-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-19 2163 2129 34 2121 2161 2112 900 4,789
    Oct-19 2187 2153 34 2145 2190 2136 4,254 19,495
    Nov-19 2208 2177 31 2172 2210 2160 20,111 38,863
    Dec-19 2230 2204 26 2195 2233 2187 5,248 19,595
    Jan-20 2257 2234 23 2225 2260 2216 4,557 20,807
    Feb-20 2279 2257 22 2244 2281 2239 1,884 8,156
    Mar-20 2292 2275 17 2272 2293 2256 1,862 13,471
    Apr-20 2305 2288 17 2278 2302 2271 572 3,681
    May-20 2304 2292 12 2284 2304 2275 1,908 15,706
    Jun-20 2298 2292 6 2282 2298 2273 109 2,181
    Jul-20 2297 2291 6 2281 2295 2274 280 6,340
    Aug-20 2301 2296 5 178
    Sep-20 2295 2290 5 2282 2301 2282 77 5,684
    Nov-20 2297 2292 5 2284 2302 2284 78 7,463
    Jan-21 2340 2335 5 832
    Mar-21 2348 2343 5 461
    May-21 2371 2366 5 1
    Jul-21 2376 2371 5 3
    Sep-21 2380 2375 5
    Nov-21 2382 2377 5
    Jan-22 2382 2377 5
    Mar-22 2382 2377 5
    May-22 2382 2377 5
    Jul-22 2382 2377 5
    TOTAL 41,840 167,706

  • BMD CPO Closing Price – 20 August 2019

    BMD CPO Futures Closing Prices
    20-Aug-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-19 2129 2105 24 2109 2142 2102 385 5,017
    Oct-19 2153 2129 24 2138 2167 2126 4,965 20,874
    Nov-19 2177 2156 21 2161 2192 2150 21,688 37,310
    Dec-19 2204 2182 22 2186 2217 2178 3,939 19,735
    Jan-20 2234 2209 25 2214 2242 2206 3,024 20,500
    Feb-20 2257 2230 27 2235 2264 2227 1,430 8,507
    Mar-20 2275 2251 24 2254 2277 2247 629 13,557
    Apr-20 2288 2262 26 2267 2288 2260 431 3,577
    May-20 2292 2271 21 2277 2294 2266 1,230 15,467
    Jun-20 2292 2271 21 2270 2288 2270 108 2,212
    Jul-20 2291 2274 17 2277 2292 2264 549 6,105
    Aug-20 2296 2279 17 2272 2293 2270 180 47
    Sep-20 2290 2273 17 2268 2294 2268 109 5,703
    Nov-20 2292 2275 17 2 7,474
    Jan-21 2335 2318 17 832
    Mar-21 2343 2326 17 461
    May-21 2366 2349 17 1
    Jul-21 2371 2354 17 3
    Sep-21 2375 2358 17
    Nov-21 2377 2360 17
    Jan-22 2377 2360 17
    Mar-22 2377 2360 17
    May-22 2377 2360 17
    Jul-22 2377 2360 17
    TOTAL 38,669 167,382

  • BMD CPO Closing Price – 19 August 2019

    BMD CPO Futures Closing Prices
    19-Aug-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-19 2105 2143 (38) 2136 2136 2103 296 5,745
    Oct-19 2129 2168 (39) 2164 2164 2128 5,872 24,671
    Nov-19 2156 2192 (36) 2184 2188 2152 20,096 39,709
    Dec-19 2182 2218 (36) 2211 2213 2180 4,868 18,856
    Jan-20 2209 2245 (36) 2236 2236 2207 3,045 19,664
    Feb-20 2230 2265 (35) 2260 2260 2229 1,104 8,478
    Mar-20 2251 2284 (33) 2273 2275 2248 1,112 13,621
    Apr-20 2262 2296 (34) 2287 2287 2262 273 3,485
    May-20 2271 2310 (39) 2297 2297 2270 740 15,055
    Jun-20 2271 2305 (34) 2284 2284 2270 20 2,215
    Jul-20 2274 2308 (34) 2287 2287 2273 102 6,064
    Aug-20 2279 2306 (27) 2288 2288 2279 45 10
    Sep-20 2273 2304 (31) 2285 2285 2272 162 5,689
    Nov-20 2275 2305 (30) 2301 2301 2273 741 6,842
    Jan-21 2318 2348 (30) 5 827
    Mar-21 2326 2356 (30) 461
    May-21 2349 2361 (12) 1
    Jul-21 2354 2366 (12) 3
    Sep-21 2358 2370 (12)
    Nov-21 2360 2372 (12)
    Jan-22 2360 2372 (12)
    Mar-22 2360 2372 (12)
    May-22 2360 2372 (12)
    Jul-22 2360 2372 (12)
    TOTAL 38,481 171,396

  • BMD CPO Closing Price – 16 August 2019

    BMD CPO Futures Closing Prices
    16-Aug-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-19 2143 2143 Unch 2163 2165 2130 912 6,522
    Oct-19 2168 2174 (6) 2200 2201 2160 11,174 28,040
    Nov-19 2192 2200 (8) 2225 2226 2184 22,102 39,034
    Dec-19 2218 2224 (6) 2248 2249 2212 7,015 20,107
    Jan-20 2245 2248 (3) 2271 2271 2235 5,160 19,803
    Feb-20 2265 2270 (5) 2290 2290 2256 2,455 8,396
    Mar-20 2284 2289 (5) 2309 2310 2275 1,050 13,641
    Apr-20 2296 2301 (5) 2318 2320 2288 158 3,486
    May-20 2310 2315 (5) 2331 2331 2301 811 15,085
    Jun-20 2305 2310 (5) 2312 2312 2305 169 2,210
    Jul-20 2308 2313 (5) 2328 2328 2302 91 6,061
    Aug-20 2306 2313 (7) 2311 2311 2311 10
    Sep-20 2304 2314 (10) 2326 2326 2298 730 5,684
    Nov-20 2305 2315 (10) 2322 2322 2302 918 6,695
    Jan-21 2348 2358 (10) 827
    Mar-21 2356 2366 (10) 461
    May-21 2361 2371 (10) 1
    Jul-21 2366 2376 (10) 3
    Sep-21 2370 2380 (10)
    Nov-21 2372 2382 (10)
    Jan-22 2372 2382 (10)
    Mar-22 2372 2382 (10)
    May-22 2372 2382 (10)
    Jul-22 2372 2382 (10)
    TOTAL 52,755 176,056

  • BMD CPO Closing Price – 15 August 2019

    BMD CPO Futures Closing Prices
    15-Aug-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-19 2172 2174 (2) 1,476
    Sep-19 2143 2186 (43) 2181 2185 2142 1,246 8,403
    Oct-19 2174 2219 (45) 2214 2220 2173 22,905 32,810
    Nov-19 2200 2240 (40) 2234 2241 2199 18,211 37,901
    Dec-19 2224 2259 (35) 2257 2262 2223 6,358 21,714
    Jan-20 2248 2282 (34) 2279 2283 2247 5,926 19,589
    Feb-20 2270 2297 (27) 2294 2299 2267 1,920 8,212
    Mar-20 2289 2310 (21) 2305 2313 2283 2,830 13,162
    Apr-20 2301 2322 (21) 2318 2326 2296 944 3,154
    May-20 2315 2336 (21) 2326 2340 2310 2,520 14,830
    Jun-20 2310 2335 (25) 2333 2340 2311 318 2,120
    Jul-20 2313 2338 (25) 2334 2336 2310 641 6,149
    Sep-20 2314 2339 (25) 2333 2336 2303 503 5,604
    Nov-20 2315 2352 (37) 2341 2347 2315 142 6,619
    Jan-21 2358 2403 (45) 2360 2360 2358 9 827
    Mar-21 2366 2416 (50) 461
    May-21 2371 2430 (59) 1
    Jul-21 2376 2435 (59) 3
    Sep-21 2380 2439 (59)
    Nov-21 2382 2441 (59)
    Jan-22 2382 2441 (59)
    Mar-22 2382 2441 (59)
    May-22 2382 2441 (59)
    Jul-22 2382 2441 (59)
    TOTAL 64,473 183,035

  • BMD CPO Closing Price – 14 August 2019

    BMD CPO Futures Closing Prices
    14-Aug-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-19 2174 2172 2 2160 2180 2160 35 1,574
    Sep-19 2186 2184 2 2158 2189 2158 1,868 9,599
    Oct-19 2219 2212 7 2201 2223 2183 24,345 37,977
    Nov-19 2240 2232 8 2220 2242 2204 14,697 35,290
    Dec-19 2259 2250 9 2237 2261 2223 6,291 21,436
    Jan-20 2282 2271 11 2259 2284 2245 5,894 18,354
    Feb-20 2297 2284 13 2272 2297 2260 1,043 8,221
    Mar-20 2310 2298 12 2286 2310 2276 815 13,166
    Apr-20 2322 2309 13 2298 2322 2298 252 3,177
    May-20 2336 2321 15 2311 2336 2299 2,054 14,799
    Jun-20 2335 2320 15 2312 2337 2312 508 1,938
    Jul-20 2338 2323 15 2312 2336 2312 488 6,180
    Sep-20 2339 2324 15 2321 2335 2317 199 5,577
    Nov-20 2352 2339 13 2344 2344 2344 5 6,623
    Jan-21 2403 2390 13 5 827
    Mar-21 2416 2403 13 461
    May-21 2430 2417 13 1
    Jul-21 2435 2422 13 3 3
    Sep-21 2439 2426 13
    Nov-21 2441 2428 13
    Jan-22 2441 2428 13
    Mar-22 2441 2428 13
    May-22 2441 2428 13
    Jul-22 2441 2428 13
    TOTAL 58,502 185,203

  • BMD CPO Closing Price – 13 August 2019

    BMD CPO Futures Closing Prices
    13-Aug-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-19 2172 2141 31 2152 2164 2152 51 1,693
    Sep-19 2184 2150 34 2165 2192 2161 1,960 14,429
    Oct-19 2212 2179 33 2195 2217 2188 23,028 37,547
    Nov-19 2232 2200 32 2213 2234 2207 13,894 33,944
    Dec-19 2250 2221 29 2235 2252 2229 7,338 19,092
    Jan-20 2271 2241 30 2255 2272 2248 3,997 17,941
    Feb-20 2284 2255 29 2266 2286 2261 1,947 7,778
    Mar-20 2298 2271 27 2280 2301 2277 1,621 13,118
    Apr-20 2309 2284 25 2295 2312 2290 322 3,105
    May-20 2321 2293 28 2293 2325 2293 1,875 14,460
    Jun-20 2320 2297 23 2300 2326 2300 352 1,734
    Jul-20 2323 2294 29 2308 2324 2300 246 6,114
    Sep-20 2324 2300 24 2321 2326 2319 33 5,569
    Nov-20 2339 2318 21 2319 2338 2319 23 6,612
    Jan-21 2390 2369 21 827
    Mar-21 2403 2382 21 461
    May-21 2417 2396 21 1
    Jul-21 2422 2401 21 3
    Sep-21 2426 2405 21
    Nov-21 2428 2407 21
    Jan-22 2428 2407 21
    Mar-22 2428 2407 21
    May-22 2428 2407 21
    Jul-22 2428 2407 21
    TOTAL 56,687 184,428

  • BMD CPO Closing Price – 09 August 2019

    BMD CPO Futures Closing Prices
    09-Aug-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-19 2141 2073 68 2140 2142 2140 20 1,806
    Sep-19 2150 2108 42 2130 2157 2125 1,592 15,360
    Oct-19 2179 2135 44 2159 2185 2149 25,639 41,282
    Nov-19 2200 2159 41 2183 2205 2172 13,984 33,675
    Dec-19 2221 2184 37 2204 2228 2194 9,572 22,324
    Jan-20 2241 2204 37 2224 2247 2213 4,788 17,774
    Feb-20 2255 2220 35 2239 2262 2229 1,656 7,766
    Mar-20 2271 2233 38 2253 2275 2244 1,034 13,365
    Apr-20 2284 2246 38 2259 2287 2256 180 3,070
    May-20 2293 2258 35 2275 2298 2265 870 14,068
    Jun-20 2297 2262 35 2293 2296 2293 17 1,725
    Jul-20 2294 2257 37 2293 2295 2292 11 6,115
    Sep-20 2300 2262 38 2270 2300 2270 29 5,541
    Nov-20 2318 2280 38 2295 2312 2295 50 6,588
    Jan-21 2369 2331 38 827
    Mar-21 2382 2344 38 461
    May-21 2396 2358 38 1
    Jul-21 2401 2363 38 3
    Sep-21 2405 2367 38
    Nov-21 2407 2369 38
    Jan-22 2407 2369 38
    Mar-22 2407 2369 38
    May-22 2407 2369 38
    Jul-22 2407 2369 38
    TOTAL 59,442 191,751

  • BMD CPO Closing Price – 08 August 2019

    BMD CPO Futures Closing Prices
    08-Aug-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-19 2073 2040 33 2045 2045 2045 4 1,899
    Sep-19 2108 2075 33 2082 2118 2078 2,415 16,199
    Oct-19 2135 2104 31 2109 2144 2104 21,863 43,072
    Nov-19 2159 2131 28 2136 2169 2132 12,782 34,477
    Dec-19 2184 2158 26 2165 2191 2155 10,520 23,969
    Jan-20 2204 2183 21 2187 2210 2178 5,772 17,389
    Feb-20 2220 2204 16 2206 2225 2197 2,290 7,547
    Mar-20 2233 2222 11 2225 2241 2216 1,912 13,137
    Apr-20 2246 2239 7 2246 2252 2234 260 3,020
    May-20 2258 2248 10 2248 2261 2242 1,800 13,849
    Jun-20 2262 2252 10 2245 2258 2245 321 1,626
    Jul-20 2257 2248 9 2250 2258 2248 398 6,080
    Sep-20 2262 2259 3 2265 2265 2258 84 5,480
    Nov-20 2280 2280 Unch 2280 2280 2280 79 6,573
    Jan-21 2331 2331 Unch 2327 2334 2327 48 797
    Mar-21 2344 2344 Unch 461
    May-21 2358 2358 Unch 1
    Jul-21 2363 2363 Unch 3
    Sep-21 2367 2367 Unch
    Nov-21 2369 2369 Unch
    Jan-22 2369 2369 Unch
    Mar-22 2369 2369 Unch
    May-22 2369 2369 Unch
    Jul-22 2369 2369 Unch
    TOTAL 60,548 195,579