KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 07 August 2019

    BMD CPO Futures Closing Prices
    07-Aug-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-19 2040 2037 3 2029 2040 2029 8 2,036
    Sep-19 2075 2073 2 2063 2080 2063 1,522 16,374
    Oct-19 2104 2102 2 2091 2109 2091 12,277 45,908
    Nov-19 2131 2130 1 2120 2135 2120 4,574 34,599
    Dec-19 2158 2158 Unch 2149 2160 2148 3,759 24,576
    Jan-20 2183 2185 (2) 2179 2187 2177 2,637 17,264
    Feb-20 2204 2206 (2) 2202 2208 2198 796 7,600
    Mar-20 2222 2224 (2) 2219 2227 2216 2,948 14,364
    Apr-20 2239 2240 (1) 2237 2244 2235 1,220 2,482
    May-20 2248 2246 2 2245 2252 2243 3,639 13,840
    Jun-20 2252 2250 2 2247 2248 2247 102 1,586
    Jul-20 2248 2248 Unch 2250 2250 2247 333 6,161
    Sep-20 2259 2259 Unch 2258 2264 2258 205 5,434
    Nov-20 2280 2290 (10) 2284 2285 2280 94 6,641
    Jan-21 2331 2342 (11) 2330 2331 2330 17 794
    Mar-21 2344 2355 (11) 2350 2350 2350 7 456
    May-21 2358 2369 (11) 1
    Jul-21 2363 2374 (11) 3
    Sep-21 2367 2378 (11)
    Nov-21 2369 2380 (11)
    Jan-22 2369 2380 (11)
    Mar-22 2369 2380 (11)
    May-22 2369 2380 (11)
    Jul-22 2369 2380 (11)
    TOTAL 34,138 200,119

  • BMD CPO Closing Price – 06 August 2019

    BMD CPO Futures Closing Prices
    06-Aug-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-19 2037 2027 10 2023 2031 2023 24 2,181
    Sep-19 2073 2063 10 2060 2079 2052 1,916 16,486
    Oct-19 2102 2093 9 2088 2108 2081 17,392 49,249
    Nov-19 2130 2123 7 2115 2135 2110 6,699 33,505
    Dec-19 2158 2154 4 2146 2164 2138 2,774 24,678
    Jan-20 2185 2184 1 2174 2192 2168 4,036 17,433
    Feb-20 2206 2203 3 2196 2209 2188 813 7,684
    Mar-20 2224 2220 4 2212 2226 2204 2,378 15,019
    Apr-20 2240 2236 4 2225 2244 2222 1,128 2,057
    May-20 2246 2245 1 2231 2252 2226 2,350 13,748
    Jun-20 2250 2250 Unch 2232 2253 2232 97 1,571
    Jul-20 2248 2248 Unch 2241 2257 2230 713 5,820
    Sep-20 2259 2260 (1) 2251 2266 2242 460 5,150
    Nov-20 2290 2293 (3) 2266 2286 2266 134 6,588
    Jan-21 2342 2345 (3) 2331 2331 2330 4 792
    Mar-21 2355 2379 (24) 2355 2355 2355 2 454
    May-21 2369 2393 (24) 2368 2374 2368 4 3
    Jul-21 2374 2398 (24) 2383 2383 2383 3
    Sep-21 2378 2402 (24)
    Nov-21 2380 2404 (24)
    Jan-22 2380 2404 (24)
    Mar-22 2380 2404 (24)
    May-22 2380 2404 (24)
    Jul-22 2380 2404 (24)
    TOTAL 40,927 202,418

  • BMD CPO Closing Price – 05 August 2019

    BMD CPO Futures Closing Prices
    05-Aug-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-19 2027 2013 14 2024 2026 2024 20 2,687
    Sep-19 2063 2032 31 2049 2065 2047 3,301 16,883
    Oct-19 2093 2062 31 2080 2095 2078 11,991 49,124
    Nov-19 2123 2093 30 2111 2125 2105 3,411 33,591
    Dec-19 2154 2123 31 2143 2155 2138 2,374 25,416
    Jan-20 2184 2153 31 2173 2185 2164 2,572 17,731
    Feb-20 2203 2173 30 2195 2204 2188 712 7,651
    Mar-20 2220 2193 27 2213 2221 2205 1,395 15,542
    Apr-20 2236 2209 27 2225 2236 2225 289 1,995
    May-20 2245 2219 26 2237 2245 2234 826 13,435
    Jun-20 2250 2231 19 2244 2250 2241 158 1,573
    Jul-20 2248 2240 8 2250 2253 2248 165 5,811
    Sep-20 2260 2252 8 6 5,150
    Nov-20 2293 2286 7 2300 2300 2294 135 6,522
    Jan-21 2345 2337 8 792
    Mar-21 2379 2371 8 454
    May-21 2393 2385 8 3
    Jul-21 2398 2390 8
    Sep-21 2402 2394 8
    Nov-21 2404 2396 8
    Jan-22 2404 2396 8
    Mar-22 2404 2396 8
    May-22 2404 2396 8
    Jul-22 2404 2396 8
    TOTAL 27,355 204,360

  • BMD CPO Closing Price – 02 August 2019

    BMD CPO Futures Closing Prices
    02-Aug-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-19 2013 2015 (2) 2013 2013 2013 5 2,690
    Sep-19 2032 2034 (2) 2030 2035 2024 3,335 19,174
    Oct-19 2062 2064 (2) 2062 2065 2054 12,815 49,495
    Nov-19 2093 2096 (3) 2095 2096 2085 5,221 33,602
    Dec-19 2123 2126 (3) 2124 2127 2114 3,433 25,973
    Jan-20 2153 2160 (7) 2153 2156 2144 3,789 18,595
    Feb-20 2173 2180 (7) 2172 2176 2165 482 7,726
    Mar-20 2193 2200 (7) 2188 2195 2185 454 15,620
    Apr-20 2209 2216 (7) 2205 2210 2202 137 1,945
    May-20 2219 2224 (5) 2216 2220 2215 229 13,297
    Jun-20 2231 2236 (5) 1,573
    Jul-20 2240 2250 (10) 2238 2239 2238 101 5,766
    Sep-20 2252 2262 (10) 5,150
    Nov-20 2286 2297 (11) 2292 2292 2292 26 6,548
    Jan-21 2337 2348 (11) 792
    Mar-21 2371 2382 (11) 454
    May-21 2385 2396 (11) 3
    Jul-21 2390 2401 (11)
    Sep-21 2394 2405 (11)
    Nov-21 2396 2407 (11)
    Jan-22 2396 2407 (11)
    Mar-22 2396 2407 (11)
    May-22 2396 2407 (11)
    Jul-22 2396 2407 (11)
    TOTAL 30,027 208,403

  • BMD CPO Closing Price – 01 August 2019

    BMD CPO Futures Closing Prices
    01-Aug-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-19 2015 2019 (4) 2000 2010 2000 33 2,974
    Sep-19 2034 2038 (4) 2019 2036 2018 2,090 21,136
    Oct-19 2064 2070 (6) 2050 2068 2049 16,675 52,723
    Nov-19 2096 2103 (7) 2080 2098 2080 4,680 34,624
    Dec-19 2126 2135 (9) 2118 2130 2115 2,964 25,329
    Jan-20 2160 2170 (10) 2156 2163 2150 1,988 18,974
    Feb-20 2180 2192 (12) 2178 2186 2175 405 7,934
    Mar-20 2200 2213 (13) 2200 2206 2198 502 15,974
    Apr-20 2216 2231 (15) 2216 2217 2214 80 1,912
    May-20 2224 2238 (14) 2220 2233 2220 475 13,202
    Jun-20 2236 2250 (14) 2237 2239 2237 23 1,573
    Jul-20 2250 2268 (18) 2247 2251 2247 162 5,657
    Sep-20 2262 2280 (18) 2262 2262 2262 15 5,165
    Nov-20 2297 2315 (18) 2301 2305 2297 131 6,527
    Jan-21 2348 2375 (27) 2355 2358 2348 244 563
    Mar-21 2382 2408 (26) 2380 2392 2377 127 341
    May-21 2396 2422 (26) 1 2
    Jul-21 2401 2427 (26)
    Sep-21 2405 2431 (26)
    Nov-21 2407 2433 (26)
    Jan-22 2407 2433 (26)
    Mar-22 2407 2433 (26)
    May-22 2407 2433 (26)
    Jul-22 2407 2433 (26)
    TOTAL 30,595 214,610

  • BMD CPO Closing Price – 31 July 2019

    BMD CPO Futures Closing Prices
    31-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-19 2019 2008 11 2008 2019 2000 61 2,992
    Sep-19 2038 2024 14 2023 2040 2023 8,838 26,030
    Oct-19 2070 2061 9 2057 2075 2056 21,226 52,133
    Nov-19 2103 2097 6 2091 2108 2091 6,809 34,130
    Dec-19 2135 2133 2 2130 2140 2130 5,028 24,913
    Jan-20 2170 2169 1 2169 2175 2167 3,455 19,203
    Feb-20 2192 2191 1 2195 2196 2191 226 7,925
    Mar-20 2213 2212 1 2213 2217 2212 452 15,855
    Apr-20 2231 2230 1 2230 2231 2227 83 1,888
    May-20 2238 2239 (1) 2238 2240 2228 696 12,870
    Jun-20 2250 2251 (1) 2252 2253 2251 46 1,574
    Jul-20 2268 2269 (1) 2265 2266 2260 65 5,639
    Sep-20 2280 2285 (5) 2272 2280 2270 79 5,119
    Nov-20 2315 2320 (5) 2315 2318 2309 150 6,657
    Jan-21 2375 2380 (5) 2375 2375 2360 161 437
    Mar-21 2408 2419 (11) 2413 2413 2395 21 322
    May-21 2422 2433 (11) 2
    Jul-21 2427 2438 (11)
    Sep-21 2431 2442 (11)
    Nov-21 2433 2444 (11)
    Jan-22 2433 2444 (11)
    Mar-22 2433 2444 (11)
    May-22 2433 2444 (11)
    Jul-22 2433 2444 (11)
    TOTAL 47,396 217,689

  • BMD CPO Closing Price – 29 July 2019

    BMD CPO Futures Closing Prices
    29-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-19 2008 1996 12 1990 2015 1990 288 2,997
    Sep-19 2024 2032 (8) 2042 2042 2015 3,742 27,299
    Oct-19 2061 2067 (6) 2073 2075 2052 17,286 52,779
    Nov-19 2097 2103 (6) 2106 2108 2091 4,833 34,420
    Dec-19 2133 2137 (4) 2137 2143 2126 3,304 24,458
    Jan-20 2169 2174 (5) 2173 2178 2166 2,237 19,672
    Feb-20 2191 2196 (5) 2197 2201 2189 428 7,816
    Mar-20 2212 2215 (3) 2217 2220 2210 699 15,776
    Apr-20 2230 2234 (4) 2242 2242 2222 132 1,878
    May-20 2239 2243 (4) 2239 2242 2234 807 12,430
    Jun-20 2251 2255 (4) 2251 2251 2250 42 1,572
    Jul-20 2269 2273 (4) 2267 2269 2267 11 5,638
    Sep-20 2285 2291 (6) 2285 2285 2280 51 5,070
    Nov-20 2320 2326 (6) 6,657
    Jan-21 2380 2386 (6) 437
    Mar-21 2419 2425 (6) 322
    May-21 2433 2439 (6) 2
    Jul-21 2438 2444 (6)
    Sep-21 2442 2448 (6)
    Nov-21 2444 2450 (6)
    Jan-22 2444 2450 (6)
    Mar-22 2444 2450 (6)
    May-22 2444 2450 (6)
    Jul-22 2444 2450 (6)
    TOTAL 33,860 219,223

  • BMD CPO Closing Price – 26 July 2019

    BMD CPO Futures Closing Prices
    26-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-19 1996 1985 11 1970 2000 1970 357 3,147
    Sep-19 2032 2021 11 2014 2035 2004 5,490 29,995
    Oct-19 2067 2058 9 2050 2073 2041 23,904 52,820
    Nov-19 2103 2099 4 2090 2109 2081 9,822 35,376
    Dec-19 2137 2138 (1) 2131 2142 2122 5,412 24,298
    Jan-20 2174 2182 (8) 2172 2178 2165 4,219 19,377
    Feb-20 2196 2209 (13) 2197 2203 2193 658 7,969
    Mar-20 2215 2227 (12) 2221 2225 2214 782 15,856
    Apr-20 2234 2246 (12) 2234 2243 2234 433 1,699
    May-20 2243 2255 (12) 2247 2252 2242 784 12,224
    Jun-20 2255 2267 (12) 2260 2265 2260 47 1,538
    Jul-20 2273 2285 (12) 2277 2281 2277 69 5,579
    Sep-20 2291 2303 (12) 2290 2298 2286 155 4,953
    Nov-20 2326 2338 (12) 2326 2330 2325 24 6,646
    Jan-21 2386 2397 (11) 437
    Mar-21 2425 2436 (11) 322
    May-21 2439 2450 (11) 2
    Jul-21 2444 2455 (11)
    Sep-21 2448 2459 (11)
    Nov-21 2450 2461 (11)
    Jan-22 2450 2461 (11)
    Mar-22 2450 2461 (11)
    May-22 2450 2461 (11)
    Jul-22 2450 2461 (11)
    TOTAL 52,156 222,238

  • BMD CPO Closing Price – 25 July 2019

    BMD CPO Futures Closing Prices
    25-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-19 1985 1947 38 1960 1988 1935 976 2,650
    Sep-19 2021 1993 28 2000 2026 1985 7,610 33,041
    Oct-19 2058 2029 29 2036 2062 2022 27,230 51,949
    Nov-19 2099 2070 29 2079 2102 2065 8,936 33,038
    Dec-19 2138 2111 27 2120 2143 2109 6,030 26,078
    Jan-20 2182 2154 28 2164 2185 2153 4,528 19,010
    Feb-20 2209 2187 22 2199 2210 2185 946 7,901
    Mar-20 2227 2216 11 2224 2230 2210 1,128 15,734
    Apr-20 2246 2237 9 2244 2246 2231 233 1,714
    May-20 2255 2247 8 2254 2260 2243 833 12,178
    Jun-20 2267 2259 8 2259 2268 2259 16 1,527
    Jul-20 2285 2277 8 2282 2286 2277 173 5,548
    Sep-20 2303 2296 7 2304 2307 2293 128 4,866
    Nov-20 2338 2329 9 2341 2341 2329 247 6,594
    Jan-21 2397 2388 9 2401 2401 2399 32 440
    Mar-21 2436 2427 9 2427 2429 2427 7 321
    May-21 2450 2450 Unch 2447 2447 2447 1 1
    Jul-21 2455 2455 Unch
    Sep-21 2459 2459 Unch
    Nov-21 2461 2461 Unch
    Jan-22 2461 2461 Unch
    Mar-22 2461 2461 Unch
    May-22 2461 2461 Unch
    Jul-22 2461 2461 Unch
    TOTAL 59,054 222,590

  • BMD CPO Closing Price – 24 July 2019

    BMD CPO Futures Closing Prices
    24-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-19 1947 1932 15 1942 1955 1940 781 3,027
    Sep-19 1993 1971 22 1977 1996 1977 6,878 35,691
    Oct-19 2029 2004 25 2011 2032 2011 21,956 53,980
    Nov-19 2070 2045 25 2052 2074 2052 12,192 32,812
    Dec-19 2111 2089 22 2095 2114 2093 8,151 26,304
    Jan-20 2154 2132 22 2140 2156 2136 7,046 19,151
    Feb-20 2187 2167 20 2175 2188 2165 1,121 7,781
    Mar-20 2216 2199 17 2199 2219 2199 1,134 15,449
    Apr-20 2237 2222 15 2230 2240 2230 196 1,610
    May-20 2247 2240 7 2248 2254 2242 719 12,268
    Jun-20 2259 2252 7 2257 2259 2257 16 1,525
    Jul-20 2277 2268 9 2281 2281 2273 217 5,377
    Sep-20 2296 2290 6 2301 2302 2294 310 4,600
    Nov-20 2329 2323 6 2335 2340 2332 484 6,178
    Jan-21 2388 2382 6 2396 2405 2396 89 425
    Mar-21 2427 2421 6 4 321
    May-21 2450 2450 Unch 1
    Jul-21 2455 2455 Unch
    Sep-21 2459 2459 Unch
    Nov-21 2461 2461 Unch
    Jan-22 2461 2461 Unch
    Mar-22 2461 2461 Unch
    May-22 2461 2461 Unch
    Jul-22 2461 2461 Unch
    TOTAL 61,294 226,500