KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 09 July 2019

    BMD CPO Futures Closing Prices
    09-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-19 1890 1891 (1) 1884 1912 1884 29 1,457
    Aug-19 1919 1920 (1) 1928 1929 1905 2,323 7,603
    Sep-19 1942 1945 (3) 1949 1955 1928 16,726 58,121
    Oct-19 1966 1972 (6) 1977 1982 1955 5,827 35,205
    Nov-19 1998 2009 (11) 2017 2018 1990 4,045 27,151
    Dec-19 2042 2055 (13) 2058 2063 2034 1,964 27,429
    Jan-20 2090 2109 (19) 2115 2115 2082 2,538 17,112
    Feb-20 2125 2152 (27) 2135 2142 2120 622 5,734
    Mar-20 2166 2193 (27) 2193 2193 2157 1,296 18,295
    Apr-20 2190 2217 (27) 2209 2209 2183 129 1,113
    May-20 2214 2241 (27) 2238 2238 2203 274 10,540
    Jun-20 2235 2266 (31) 2252 2252 2235 126 654
    Jul-20 2257 2288 (31) 2270 2270 2257 83 4,931
    Sep-20 2279 2310 (31) 2289 2289 2289 3 3,804
    Nov-20 2316 2347 (31) 3,817
    Jan-21 2339 2370 (31) 2375 2375 2375 1 303
    Mar-21 2353 2384 (31) 306
    May-21 2399 2399 Unch 2
    Jul-21 2404 2404 Unch
    Sep-21 2408 2408 Unch
    Nov-21 2410 2410 Unch
    Jan-22 2410 2410 Unch
    Mar-22 2410 2410 Unch
    May-22 2410 2410 Unch
    TOTAL 35,986 223,577

  • BMD CPO Closing Price – 08 July 2019

    BMD CPO Futures Closing Prices
    08-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-19 1891 1890 1 1893 1972 1893 22 1,471
    Aug-19 1920 1927 (7) 1937 1938 1912 1,787 8,634
    Sep-19 1945 1950 (5) 1959 1964 1940 17,175 57,765
    Oct-19 1972 1983 (11) 1989 1991 1968 5,826 33,394
    Nov-19 2009 2023 (14) 2023 2028 2005 3,520 26,916
    Dec-19 2055 2070 (15) 2070 2073 2052 1,180 27,290
    Jan-20 2109 2130 (21) 2120 2127 2106 866 17,028
    Feb-20 2152 2172 (20) 2163 2163 2150 442 5,684
    Mar-20 2193 2209 (16) 2196 2205 2188 1,155 18,199
    Apr-20 2217 2233 (16) 2232 2275 2216 207 1,022
    May-20 2241 2265 (24) 2245 2250 2236 464 10,084
    Jun-20 2266 2290 (24) 2259 2275 2259 106 563
    Jul-20 2288 2313 (25) 13 4,854
    Sep-20 2310 2335 (25) 4 3,718
    Nov-20 2347 2372 (25) 1 3,818
    Jan-21 2370 2395 (25) 303
    Mar-21 2384 2409 (25) 306
    May-21 2399 2415 (16) 2
    Jul-21 2404 2420 (16)
    Sep-21 2408 2424 (16)
    Nov-21 2410 2426 (16)
    Jan-22 2410 2426 (16)
    Mar-22 2410 2426 (16)
    May-22 2410 2426 (16)
    TOTAL 32,768 221,051

  • BMD CPO Closing Price – 05 July 2019

    BMD CPO Futures Closing Prices
    05-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-19 1909 1890 19 1904 1907 1900 33 1,471
    Aug-19 1938 1927 11 1930 1943 1907 3,048 10,612
    Sep-19 1960 1950 10 1946 1969 1930 27,726 56,660
    Oct-19 1989 1983 6 1980 1996 1961 9,135 33,708
    Nov-19 2027 2023 4 2023 2031 2000 5,341 26,850
    Dec-19 2073 2070 3 2070 2078 2047 2,371 27,016
    Jan-20 2126 2130 (4) 2128 2132 2106 1,453 16,768
    Feb-20 2168 2172 (4) 2173 2175 2149 1,191 5,103
    Mar-20 2205 2209 (4) 2211 2213 2191 1,673 18,665
    Apr-20 2229 2233 (4) 2224 2239 2219 30 1,016
    May-20 2253 2265 (12) 2260 2262 2237 730 9,883
    Jun-20 2278 2290 (12) 2290 2290 2258 249 426
    Jul-20 2300 2313 (13) 2305 2305 2289 152 4,794
    Sep-20 2322 2335 (13) 2330 2330 2316 120 3,652
    Nov-20 2359 2372 (13) 2368 2369 2356 188 3,728
    Jan-21 2382 2395 (13) 303
    Mar-21 2396 2409 (13) 306
    May-21 2402 2415 (13) 2
    Jul-21 2407 2420 (13)
    Sep-21 2411 2424 (13)
    Nov-21 2413 2426 (13)
    Jan-22 2413 2426 (13)
    Mar-22 2413 2426 (13)
    May-22 2413 2426 (13)
    TOTAL 53,440 220,963

  • BMD CPO Closing Price – 04 July 2019

    BMD CPO Futures Closing Prices
    04-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-19 1890 1894 (4) 1893 1915 1891 36 1,505
    Aug-19 1927 1934 (7) 1940 1941 1924 1,117 10,990
    Sep-19 1950 1956 (6) 1962 1965 1947 11,431 57,341
    Oct-19 1983 1989 (6) 1991 1995 1979 6,291 33,391
    Nov-19 2023 2029 (6) 2034 2034 2019 5,964 25,662
    Dec-19 2070 2077 (7) 2082 2082 2069 1,267 27,067
    Jan-20 2130 2137 (7) 2133 2135 2125 369 16,751
    Feb-20 2172 2178 (6) 2168 2179 2168 267 5,073
    Mar-20 2209 2220 (11) 2221 2221 2208 2,260 19,021
    Apr-20 2233 2244 (11) 1 1,017
    May-20 2265 2276 (11) 2265 2268 2265 243 9,859
    Jun-20 2290 2308 (18) 2290 2290 2287 69 376
    Jul-20 2313 2331 (18) 2315 2315 2312 218 4,632
    Sep-20 2335 2350 (15) 2335 2337 2335 100 3,640
    Nov-20 2372 2382 (10) 2370 2372 2370 130 3,676
    Jan-21 2395 2405 (10) 303
    Mar-21 2409 2419 (10) 306
    May-21 2415 2425 (10) 2
    Jul-21 2420 2430 (10)
    Sep-21 2424 2434 (10)
    Nov-21 2426 2436 (10)
    Jan-22 2426 2436 (10)
    Mar-22 2426 2436 (10)
    May-22 2426 2436 (10)
    TOTAL 29,763 220,612

  • BMD CPO Closing Price – 03 July 2019

    BMD CPO Futures Closing Prices
    03-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-19 1894 1904 (10) 1901 1915 1894 96 1,597
    Aug-19 1934 1944 (10) 1925 1936 1915 4,134 13,334
    Sep-19 1956 1967 (11) 1945 1959 1938 16,765 57,003
    Oct-19 1989 2001 (12) 1978 1992 1971 8,296 32,628
    Nov-19 2029 2036 (7) 2018 2031 2010 5,757 25,002
    Dec-19 2077 2083 (6) 2068 2080 2060 2,580 26,964
    Jan-20 2137 2143 (6) 2122 2138 2120 1,536 17,147
    Feb-20 2178 2184 (6) 2166 2181 2164 466 4,988
    Mar-20 2220 2222 (2) 2204 2224 2203 2,751 19,982
    Apr-20 2244 2246 (2) 2244 2252 2240 60 988
    May-20 2276 2273 3 2258 2276 2256 1,064 9,748
    Jun-20 2308 2308 Unch 53 326
    Jul-20 2331 2331 Unch 2310 2326 2310 409 4,392
    Sep-20 2350 2350 Unch 2331 2350 2331 124 3,597
    Nov-20 2382 2382 Unch 2365 2376 2365 31 3,665
    Jan-21 2405 2405 Unch 2 305
    Mar-21 2419 2419 Unch 2 306
    May-21 2425 2425 Unch 2
    Jul-21 2430 2430 Unch
    Sep-21 2434 2434 Unch
    Nov-21 2436 2436 Unch
    Jan-22 2436 2436 Unch
    Mar-22 2436 2436 Unch
    May-22 2436 2436 Unch
    TOTAL 44,126 221,974

  • BMD CPO Closing Price – 02 July 2019

    BMD CPO Futures Closing Prices
    02-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-19 1904 1890 14 1890 1920 1890 33 1,630
    Aug-19 1944 1930 14 1923 1945 1910 3,622 16,916
    Sep-19 1967 1958 9 1949 1971 1938 20,139 55,989
    Oct-19 2001 1992 9 1986 2002 1972 7,779 32,358
    Nov-19 2036 2030 6 2026 2037 2012 4,832 24,877
    Dec-19 2083 2079 4 2075 2087 2064 3,215 26,118
    Jan-20 2143 2143 Unch 2139 2145 2125 2,455 16,930
    Feb-20 2184 2184 Unch 2179 2188 2169 911 4,706
    Mar-20 2222 2221 1 2215 2223 2205 2,424 19,813
    Apr-20 2246 2245 1 2236 2245 2236 21 994
    May-20 2273 2272 1 2266 2270 2259 449 9,626
    Jun-20 2308 2308 Unch 2302 2303 2302 51 301
    Jul-20 2331 2331 Unch 2326 2328 2313 307 4,280
    Sep-20 2350 2350 Unch 2346 2350 2334 258 3,554
    Nov-20 2382 2382 Unch 2369 2372 2369 75 3,596
    Jan-21 2405 2417 (12) 2425 2425 2405 8 303
    Mar-21 2419 2431 (12) 306
    May-21 2425 2437 (12) 2
    Jul-21 2430 2442 (12)
    Sep-21 2434 2446 (12)
    Nov-21 2436 2448 (12)
    Jan-22 2436 2448 (12)
    Mar-22 2436 2448 (12)
    May-22 2436 2448 (12)
    TOTAL 46,579 222,299

  • BMD CPO Closing Price – 01 July 2019

    BMD CPO Futures Closing Prices
    01-Jul-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-19 1890 1865 25 1886 1886 1885 8 1,638
    Aug-19 1930 1920 10 1945 1949 1925 3,145 18,120
    Sep-19 1958 1951 7 1979 1982 1956 18,325 55,838
    Oct-19 1992 1983 9 2009 2012 1991 6,752 30,670
    Nov-19 2030 2021 9 2050 2050 2029 3,127 25,506
    Dec-19 2079 2071 8 2096 2099 2078 3,170 25,592
    Jan-20 2143 2130 13 2151 2161 2141 2,631 15,898
    Feb-20 2184 2170 14 2194 2201 2184 449 4,599
    Mar-20 2221 2207 14 2228 2233 2218 386 19,893
    Apr-20 2245 2231 14 2249 2249 2248 18 992
    May-20 2272 2258 14 2275 2282 2271 303 9,899
    Jun-20 2308 2294 14 2311 2311 2308 2 300
    Jul-20 2331 2317 14 2330 2339 2330 29 4,268
    Sep-20 2350 2336 14 7 3,557
    Nov-20 2382 2368 14 4 3,594
    Jan-21 2417 2403 14 303
    Mar-21 2431 2417 14 306
    May-21 2437 2423 14 2
    Jul-21 2442 2428 14
    Sep-21 2446 2432 14
    Nov-21 2448 2434 14
    Jan-22 2448 2434 14
    Mar-22 2448 2434 14
    May-22 2448 2434 14
    TOTAL 38,356 220,975

  • BMD CPO Closing Price – 28 June 2019

    BMD CPO Futures Closing Prices
    28-Jun-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-19 1865 1880 (15) 1874 1882 1860 204 1,794
    Aug-19 1920 1935 (15) 1932 1935 1914 3,366 20,571
    Sep-19 1951 1963 (12) 1963 1966 1946 16,530 56,509
    Oct-19 1983 1995 (12) 1994 1999 1981 5,421 30,004
    Nov-19 2021 2027 (6) 2027 2033 2017 3,899 25,514
    Dec-19 2071 2075 (4) 2075 2085 2066 3,360 25,412
    Jan-20 2130 2133 (3) 2131 2144 2126 1,666 15,764
    Feb-20 2170 2172 (2) 2177 2181 2168 1,292 4,050
    Mar-20 2207 2206 1 2202 2210 2201 1,768 19,978
    Apr-20 2231 2230 1 2230 2230 2230 10 984
    May-20 2258 2257 1 2252 2264 2251 764 9,501
    Jun-20 2294 2294 Unch 300
    Jul-20 2317 2317 Unch 2318 2318 2318 11 4,263
    Sep-20 2336 2336 Unch 2337 2345 2337 112 3,463
    Nov-20 2368 2368 Unch 2375 2381 2375 259 3,356
    Jan-21 2403 2395 8 2415 2415 2402 2 301
    Mar-21 2417 2409 8 306
    May-21 2423 2415 8 2
    Jul-21 2428 2420 8
    Sep-21 2432 2424 8
    Nov-21 2434 2426 8
    Jan-22 2434 2426 8
    Mar-22 2434 2426 8
    May-22 2434 2426 8
    TOTAL 38,664 222,072

  • BMD CPO Closing Price – 27 June 2019

    BMD CPO Futures Closing Prices
    27-Jun-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-19 1880 1916 (36) 1892 1930 1845 216 1,968
    Aug-19 1935 1941 (6) 1945 1960 1932 3,742 21,791
    Sep-19 1963 1966 (3) 1970 1987 1962 19,976 56,593
    Oct-19 1995 1992 3 1994 2016 1990 4,840 29,334
    Nov-19 2027 2023 4 2028 2046 2021 3,078 24,806
    Dec-19 2075 2070 5 2072 2092 2068 2,768 24,642
    Jan-20 2133 2128 5 2131 2152 2130 2,235 15,148
    Feb-20 2172 2164 8 2170 2192 2170 729 4,172
    Mar-20 2206 2199 7 2218 2221 2204 668 20,344
    Apr-20 2230 2223 7 984
    May-20 2257 2250 7 2271 2271 2270 25 9,522
    Jun-20 2294 2287 7 2308 2308 2308 5 295
    Jul-20 2317 2310 7 2331 2331 2326 40 4,263
    Sep-20 2336 2329 7 2348 2348 2348 20 3,463
    Nov-20 2368 2354 14 3,356
    Jan-21 2395 2381 14 301
    Mar-21 2409 2395 14 306
    May-21 2415 2399 16 2
    Jul-21 2420 2404 16
    Sep-21 2424 2408 16
    Nov-21 2426 2410 16
    Jan-22 2426 2410 16
    Mar-22 2426 2410 16
    May-22 2426 2410 16
    TOTAL 38,342 221,290

  • BMD CPO Closing Price – 26 June 2019

    BMD CPO Futures Closing Prices
    26-Jun-19
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-19 1916 1948 (32) 1924 1924 1899 157 2,086
    Aug-19 1941 1964 (23) 1955 1959 1929 7,615 25,211
    Sep-19 1966 1981 (15) 1967 1980 1953 23,263 56,749
    Oct-19 1992 2000 (8) 1991 2001 1981 7,335 28,813
    Nov-19 2023 2025 (2) 2014 2027 2012 4,380 23,553
    Dec-19 2070 2066 4 2058 2071 2055 4,283 23,599
    Jan-20 2128 2120 8 2114 2129 2112 3,185 14,337
    Feb-20 2164 2165 (1) 2168 2168 2155 861 3,920
    Mar-20 2199 2200 (1) 2201 2204 2192 815 20,310
    Apr-20 2223 2226 (3) 2230 2233 2222 66 954
    May-20 2250 2249 1 2262 2263 2248 323 9,337
    Jun-20 2287 2285 2 2289 2289 2287 28 273
    Jul-20 2310 2308 2 4,263
    Sep-20 2329 2327 2 3,463
    Nov-20 2354 2352 2 3,356
    Jan-21 2381 2379 2 301
    Mar-21 2395 2393 2 306
    May-21 2399 2388 11 2
    Jul-21 2404 2388 16
    Sep-21 2408 2388 20
    Nov-21 2410 2388 22
    Jan-22 2410 2388 22
    Mar-22 2410 2388 22
    May-22 2410 2388 22
    TOTAL 52,311 220,833