KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 23 July 2019

    BMD CPO Futures Closing Prices
    23-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-19 1932 1920 12 1917 1934 1911 211 3,112
    Sep-19 1971 1950 21 1947 1973 1945 4,840 37,726
    Oct-19 2004 1983 21 1982 2008 1978 16,563 57,643
    Nov-19 2045 2027 18 2025 2049 2022 6,713 31,793
    Dec-19 2089 2076 13 2074 2090 2070 4,132 26,463
    Jan-20 2132 2123 9 2121 2135 2117 2,314 19,054
    Feb-20 2167 2161 6 2156 2169 2155 508 7,814
    Mar-20 2199 2193 6 2188 2201 2187 449 15,399
    Apr-20 2222 2216 6 2214 2229 2214 165 1,536
    May-20 2240 2234 6 2230 2246 2227 723 11,987
    Jun-20 2252 2246 6 2242 2255 2242 30 1,505
    Jul-20 2268 2262 6 2259 2272 2259 176 5,295
    Sep-20 2290 2277 13 2290 2290 2290 174 4,428
    Nov-20 2323 2307 16 2315 2328 2315 284 5,925
    Jan-21 2382 2366 16 425
    Mar-21 2421 2405 16 321
    May-21 2450 2437 13 1
    Jul-21 2455 2442 13
    Sep-21 2459 2446 13
    Nov-21 2461 2448 13
    Jan-22 2461 2448 13
    Mar-22 2461 2448 13
    May-22 2461 2448 13
    Jul-22 2461 2448 13
    TOTAL 37,282 230,427

  • BMD CPO Closing Price – 22 July 2019

    BMD CPO Futures Closing Prices
    22-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-19 1920 1905 15 1914 1921 1905 442 3,133
    Sep-19 1950 1939 11 1944 1954 1941 3,020 39,212
    Oct-19 1983 1972 11 1984 1989 1975 12,015 58,434
    Nov-19 2027 2018 9 2027 2034 2020 2,910 32,642
    Dec-19 2076 2068 8 2080 2082 2069 1,736 26,853
    Jan-20 2123 2117 6 2129 2131 2119 1,215 19,181
    Feb-20 2161 2155 6 2162 2167 2160 323 7,767
    Mar-20 2193 2187 6 2198 2198 2190 549 15,097
    Apr-20 2216 2210 6 2220 2221 2215 84 1,513
    May-20 2234 2228 6 2232 2233 2223 31 11,984
    Jun-20 2246 2240 6 1,505
    Jul-20 2262 2256 6 2 5,295
    Sep-20 2277 2275 2 2275 2276 2275 4 4,424
    Nov-20 2307 2305 2 2315 2318 2307 21 5,923
    Jan-21 2366 2364 2 2374 2378 2374 8 425
    Mar-21 2405 2403 2 321
    May-21 2437 2435 2 1
    Jul-21 2442 2440 2
    Sep-21 2446 2444 2
    Nov-21 2448 2446 2
    Jan-22 2448 2446 2
    Mar-22 2448 2446 2
    May-22 2448 2446 2
    Jul-22 2448 2446 2
    TOTAL 22,360 233,710

  • BMD CPO Closing Price – 19 July 2019

    BMD CPO Futures Closing Prices
    20-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-19 1905 1916 (11) 1910 1913 1899 69 3,153
    Sep-19 1939 1949 (10) 1945 1949 1931 5,582 40,698
    Oct-19 1972 1983 (11) 1976 1984 1965 19,815 56,006
    Nov-19 2018 2026 (8) 2019 2029 2011 11,394 28,894
    Dec-19 2068 2078 (10) 2070 2080 2062 2,960 27,173
    Jan-20 2117 2129 (12) 2123 2129 2112 3,360 19,990
    Feb-20 2155 2170 (15) 2165 2168 2153 806 7,937
    Mar-20 2187 2205 (18) 2200 2200 2181 673 15,087
    Apr-20 2210 2228 (18) 2219 2219 2206 100 1,470
    May-20 2228 2243 (15) 2237 2237 2222 430 11,671
    Jun-20 2240 2255 (15) 2243 2243 2242 26 1,486
    Jul-20 2256 2271 (15) 2259 2260 2251 14 5,291
    Sep-20 2275 2290 (15) 2 4,424
    Nov-20 2305 2320 (15) 2318 2325 2308 88 5,858
    Jan-21 2364 2368 (4) 2378 2378 2375 6 425
    Mar-21 2403 2407 (4) 2405 2405 2405 12 313
    May-21 2435 2440 (5) 1
    Jul-21 2440 2445 (5)
    Sep-21 2444 2449 (5)
    Nov-21 2446 2451 (5)
    Jan-22 2446 2451 (5)
    Mar-22 2446 2451 (5)
    May-22 2446 2451 (5)
    Jul-22 2446 2451 (5)
    TOTAL 45,337 229,877

  • BMD CPO Closing Price – 18 July 2019

    BMD CPO Futures Closing Prices
    18-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-19 1916 1922 (6) 1909 1918 1906 135 3,755
    Sep-19 1949 1955 (6) 1946 1956 1941 7,255 44,287
    Oct-19 1983 1988 (5) 1979 1991 1972 20,140 54,672
    Nov-19 2026 2032 (6) 2022 2034 2015 9,882 26,851
    Dec-19 2078 2086 (8) 2073 2086 2068 3,398 27,922
    Jan-20 2129 2143 (14) 2131 2137 2124 2,686 19,945
    Feb-20 2170 2189 (19) 2172 2181 2164 1,160 7,910
    Mar-20 2205 2227 (22) 2211 2218 2201 1,675 15,171
    Apr-20 2228 2250 (22) 2230 2239 2223 622 1,398
    May-20 2243 2261 (18) 2242 2254 2238 920 11,228
    Jun-20 2255 2267 (12) 2260 2264 2251 83 1,440
    Jul-20 2271 2283 (12) 2276 2282 2265 182 5,249
    Sep-20 2290 2308 (18) 2304 2304 2285 232 4,265
    Nov-20 2320 2337 (17) 2336 2343 2323 383 5,690
    Jan-21 2368 2385 (17) 425
    Mar-21 2407 2405 2 313
    May-21 2440 2445 (5) 1
    Jul-21 2445 2450 (5)
    Sep-21 2449 2454 (5)
    Nov-21 2451 2456 (5)
    Jan-22 2451 2456 (5)
    Mar-22 2451 2456 (5)
    May-22 2451 2456 (5)
    Jul-22 2451 2456 (5)
    TOTAL 48,753 230,522

  • BMD CPO Closing Price – 17 July 2019

    BMD CPO Futures Closing Prices
    17-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-19 1922 1918 4 1905 1924 1896 283 3,770
    Sep-19 1955 1952 3 1940 1958 1932 10,216 51,882
    Oct-19 1988 1981 7 1970 1990 1963 16,423 53,083
    Nov-19 2032 2027 5 2018 2034 2007 6,555 27,286
    Dec-19 2086 2084 2 2071 2086 2062 2,752 27,964
    Jan-20 2143 2141 2 2128 2143 2117 3,225 19,713
    Feb-20 2189 2183 6 2166 2189 2160 1,735 7,202
    Mar-20 2227 2218 9 2204 2227 2196 3,214 15,212
    Apr-20 2250 2243 7 2227 2246 2227 144 1,326
    May-20 2261 2260 1 2250 2257 2238 253 11,147
    Jun-20 2267 2271 (4) 2259 2266 2259 23 1,419
    Jul-20 2283 2287 (4) 2280 2280 2276 42 5,221
    Sep-20 2308 2316 (8) 2304 2304 2291 47 4,218
    Nov-20 2337 2345 (8) 2330 2340 2327 80 5,644
    Jan-21 2385 2393 (8) 2389 2389 2389 9 416
    Mar-21 2405 2410 (5) 313
    May-21 2445 2450 (5) 1
    Jul-21 2450 2455 (5)
    Sep-21 2454 2459 (5)
    Nov-21 2456 2461 (5)
    Jan-22 2456 2461 (5)
    Mar-22 2456 2461 (5)
    May-22 2456 2461 (5)
    Jul-22 2456 2461 (5)
    TOTAL 45,001 235,817

  • BMD CPO Closing Price – 16 July 2019

    BMD CPO Futures Closing Prices
    16-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-19 1918 1926 (8) 1911 1922 1911 354 3,726
    Sep-19 1952 1958 (6) 1950 1959 1944 10,831 54,371
    Oct-19 1981 1988 (7) 1980 1989 1973 14,781 48,736
    Nov-19 2027 2032 (5) 2024 2034 2018 5,362 28,260
    Dec-19 2084 2085 (1) 2073 2088 2071 2,095 28,047
    Jan-20 2141 2138 3 2133 2144 2124 3,592 18,772
    Feb-20 2183 2182 1 2172 2186 2169 594 6,930
    Mar-20 2218 2220 (2) 2207 2222 2204 3,153 16,285
    Apr-20 2243 2244 (1) 2233 2244 2233 68 1,320
    May-20 2260 2262 (2) 2258 2265 2257 129 11,105
    Jun-20 2271 2281 (10) 2270 2278 2270 228 1,199
    Jul-20 2287 2298 (11) 2280 2299 2280 89 5,162
    Sep-20 2316 2320 (4) 2311 2318 2311 108 4,176
    Nov-20 2345 2347 (2) 2343 2355 2343 187 5,513
    Jan-21 2393 2388 5 2386 2395 2386 60 361
    Mar-21 2410 2402 8 313
    May-21 2450 2448 2 1
    Jul-21 2455 2453 2
    Sep-21 2459 2457 2
    Nov-21 2461 2459 2
    Jan-22 2461 2459 2
    Mar-22 2461 2459 2
    May-22 2461 2459 2
    Jul-22 2461 2459 2
    TOTAL 41,631 234,277

  • BMD CPO Closing Price – 15 July 2019

    BMD CPO Futures Closing Prices
    15-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-19 1900 1900 Unch 1,287
    Aug-19 1926 1916 10 1928 1933 1915 892 3,780
    Sep-19 1958 1944 14 1956 1965 1938 19,383 57,758
    Oct-19 1988 1973 15 1975 1992 1968 11,888 44,288
    Nov-19 2032 2015 17 2022 2034 2012 6,487 28,573
    Dec-19 2085 2067 18 2074 2086 2064 1,937 28,146
    Jan-20 2138 2118 20 2128 2140 2118 2,893 17,735
    Feb-20 2182 2160 22 2171 2184 2163 1,000 6,617
    Mar-20 2220 2200 20 2209 2220 2200 2,089 16,590
    Apr-20 2244 2224 20 2231 2243 2231 52 1,278
    May-20 2262 2251 11 2250 2265 2250 946 10,752
    Jun-20 2281 2272 9 2268 2280 2268 228 974
    Jul-20 2298 2289 9 2288 2289 2287 12 5,162
    Sep-20 2320 2311 9 2306 2311 2306 43 4,135
    Nov-20 2347 2338 9 2342 2354 2340 328 5,206
    Jan-21 2388 2376 12 2390 2391 2390 30 333
    Mar-21 2402 2390 12 313
    May-21 2448 2436 12 1
    Jul-21 2453 2441 12
    Sep-21 2457 2445 12
    Nov-21 2459 2447 12
    Jan-22 2459 2447 12
    Mar-22 2459 2447 12
    May-22 2459 2447 12
    TOTAL 48,208 232,928

  • BMD CPO Closing Price – 12 July 2019

    BMD CPO Futures Closing Prices
    12-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-19 1900 1888 12 1900 1900 1900 1 1,288
    Aug-19 1916 1917 (1) 1906 1922 1902 583 4,208
    Sep-19 1944 1941 3 1935 1952 1926 16,003 59,493
    Oct-19 1973 1967 6 1961 1980 1954 11,278 40,225
    Nov-19 2015 2008 7 2000 2020 1993 6,633 28,171
    Dec-19 2067 2060 7 2047 2072 2043 2,751 28,233
    Jan-20 2118 2112 6 2103 2123 2098 2,832 17,778
    Feb-20 2160 2154 6 2144 2165 2140 661 6,593
    Mar-20 2200 2192 8 2179 2203 2174 1,987 16,993
    Apr-20 2224 2216 8 2217 2227 2217 22 1,273
    May-20 2251 2240 11 2228 2251 2223 475 10,724
    Jun-20 2272 2261 11 2250 2266 2248 97 920
    Jul-20 2289 2278 11 2273 2291 2270 211 5,038
    Sep-20 2311 2300 11 2289 2305 2288 306 3,867
    Nov-20 2338 2327 11 2320 2335 2315 240 5,004
    Jan-21 2376 2365 11 2370 2370 2370 2 331
    Mar-21 2390 2382 8 313
    May-21 2436 2428 8 1
    Jul-21 2441 2433 8
    Sep-21 2445 2437 8
    Nov-21 2447 2439 8
    Jan-22 2447 2439 8
    Mar-22 2447 2439 8
    May-22 2447 2439 8
    TOTAL 44,082 230,453

  • BMD CPO Closing Price – 11 July 2019

    BMD CPO Futures Closing Prices
    11-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-19 1888 1884 4 1,288
    Aug-19 1917 1913 4 1913 1922 1899 1,548 4,878
    Sep-19 1941 1937 4 1936 1947 1921 20,373 60,554
    Oct-19 1967 1963 4 1960 1974 1949 12,075 37,680
    Nov-19 2008 1997 11 1971 2013 1971 11,656 27,427
    Dec-19 2060 2044 16 2047 2065 2035 5,419 28,025
    Jan-20 2112 2095 17 2104 2122 2093 5,921 17,668
    Feb-20 2154 2137 17 2149 2164 2140 1,303 6,170
    Mar-20 2192 2178 14 2184 2201 2174 2,964 17,866
    Apr-20 2216 2202 14 2209 2226 2208 74 1,264
    May-20 2240 2226 14 2224 2245 2220 452 10,682
    Jun-20 2261 2247 14 2240 2266 2240 227 756
    Jul-20 2278 2265 13 2260 2290 2260 134 4,940
    Sep-20 2300 2287 13 2285 2312 2280 112 3,773
    Nov-20 2327 2324 3 2320 2328 2320 1,202 3,865
    Jan-21 2365 2347 18 2356 2365 2355 46 299
    Mar-21 2382 2364 18 2379 2379 2379 6 307
    May-21 2428 2410 18 1
    Jul-21 2433 2415 18
    Sep-21 2437 2419 18
    Nov-21 2439 2421 18
    Jan-22 2439 2421 18
    Mar-22 2439 2421 18
    May-22 2439 2421 18
    TOTAL 63,512 227,443

  • BMD CPO Closing Price – 10 July 2019

    BMD CPO Futures Closing Prices
    10-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-19 1884 1890 (6) 1870 1870 1870 1 1,380
    Aug-19 1913 1919 (6) 1934 1934 1892 2,388 6,127
    Sep-19 1937 1942 (5) 1948 1956 1916 21,268 59,132
    Oct-19 1963 1966 (3) 1969 1978 1943 11,259 36,306
    Nov-19 1997 1998 (1) 2002 2007 1978 5,238 27,113
    Dec-19 2044 2042 2 2045 2050 2022 4,035 27,828
    Jan-20 2095 2090 5 2088 2100 2076 3,063 16,931
    Feb-20 2137 2125 12 2131 2140 2118 1,701 5,653
    Mar-20 2178 2166 12 2166 2178 2153 3,821 18,377
    Apr-20 2202 2190 12 2200 2200 2181 113 1,214
    May-20 2226 2214 12 2222 2222 2206 532 10,480
    Jun-20 2247 2235 12 2241 2249 2233 21 747
    Jul-20 2265 2257 8 2257 2265 2257 122 4,883
    Sep-20 2287 2279 8 2287 2290 2282 164 3,716
    Nov-20 2324 2316 8 2320 2321 2315 146 3,817
    Jan-21 2347 2339 8 2343 2343 2342 10 303
    Mar-21 2364 2353 11 2364 2364 2364 1 306
    May-21 2410 2399 11 2399 2399 2399 1 2
    Jul-21 2415 2404 11
    Sep-21 2419 2408 11
    Nov-21 2421 2410 11
    Jan-22 2421 2410 11
    Mar-22 2421 2410 11
    May-22 2421 2410 11
    TOTAL 53,884 224,315