BMD – Page 160 – KataDataKu

BMD CPO Closing Price – 25 June 2019

BMD CPO Futures Closing Prices
25-Jun-19

Month	Settle	Prev	+/-	Open	High	Low	Volume	Prev OI
Jul-19	1948	1967	(19)	1967	1972	1935	160	2,212
Aug-19	1964	1983	(19)	1984	1995	1956	3,546	26,056
Sep-19	1981	1998	(17)	1999	2010	1972	20,389	53,936
Oct-19	2000	2019	(19)	2017	2028	1990	6,391	28,570
Nov-19	2025	2043	(18)	2046	2052	2014	5,194	24,349
Dec-19	2066	2083	(17)	2086	2092	2056	2,342	23,069
Jan-20	2120	2132	(12)	2143	2143	2112	1,501	14,087
Feb-20	2165	2174	(9)	2179	2179	2155	364	3,785
Mar-20	2200	2212	(12)	2221	2221	2192	601	20,143
Apr-20	2226	2238	(12)	2230	2244	2224	150	915
May-20	2249	2258	(9)	2269	2269	2250	614	9,277
Jun-20	2285	2294	(9)	2306	2307	2303	10	263
Jul-20	2308	2315	(7)	2334	2338	2331	60	4,226
Sep-20	2327	2334	(7)	2357	2357	2345	23	3,480
Nov-20	2352	2359	(7)					3,356
Jan-21	2379	2386	(7)					301
Mar-21	2393	2400	(7)	2415	2415	2415	2	304
May-21	2388	2395	(7)					2
Jul-21	2388	2395	(7)
Sep-21	2388	2395	(7)
Nov-21	2388	2395	(7)
Jan-22	2388	2395	(7)
Mar-22	2388	2395	(7)
May-22	2388	2395	(7)
TOTAL							41,347	218,331

BMD CPO Futures Closing Prices
24-Jun-19

Month	Settle	Prev	+/-	Open	High	Low	Volume	Prev OI
Jul-19	1967	1998	(31)	1982	1982	1966	106	2,283
Aug-19	1983	2011	(28)	1999	2000	1981	4,145	28,739
Sep-19	1998	2022	(24)	2009	2012	1995	16,583	52,519
Oct-19	2019	2040	(21)	2028	2030	2016	3,533	28,673
Nov-19	2043	2062	(19)	2050	2052	2040	3,690	24,899
Dec-19	2083	2100	(17)	2090	2090	2078	2,251	22,246
Jan-20	2132	2149	(17)	2138	2140	2127	818	13,933
Feb-20	2174	2186	(12)	2174	2179	2168	313	3,665
Mar-20	2212	2223	(11)	2208	2216	2200	500	20,030
Apr-20	2238	2249	(11)	2231	2238	2231	99	845
May-20	2258	2268	(10)	2254	2262	2251	164	9,318
Jun-20	2294	2304	(10)					263
Jul-20	2315	2325	(10)	2325	2325	2325	3	4,225
Sep-20	2334	2344	(10)	2354	2354	2354	2	3,480
Nov-20	2359	2369	(10)					3,356
Jan-21	2386	2396	(10)					301
Mar-21	2400	2410	(10)					304
May-21	2395	2405	(10)					2
Jul-21	2395	2405	(10)
Sep-21	2395	2405	(10)
Nov-21	2395	2405	(10)
Jan-22	2395	2405	(10)
Mar-22	2395	2405	(10)
May-22	2395	2405	(10)
TOTAL							32,207	219,081

BMD CPO Futures Closing Prices
21-Jun-19

Month	Settle	Prev	+/-	Open	High	Low	Volume	Prev OI
Jul-19	1998	2004	(6)	2007	2014	1998	605	2,655
Aug-19	2011	2017	(6)	2020	2029	2010	5,184	31,881
Sep-19	2022	2023	(1)	2029	2040	2021	15,848	53,566
Oct-19	2040	2039	1	2043	2056	2039	2,949	27,856
Nov-19	2062	2059	3	2063	2075	2060	1,769	24,858
Dec-19	2100	2100	Unch	2102	2114	2098	1,109	22,346
Jan-20	2149	2147	2	2153	2160	2149	894	13,468
Feb-20	2186	2184	2	2197	2197	2197	54	3,636
Mar-20	2223	2221	2	2227	2231	2227	55	20,033
Apr-20	2249	2247	2				20	825
May-20	2268	2266	2				20	9,318
Jun-20	2304	2302	2					263
Jul-20	2325	2330	(5)				1	4,225
Sep-20	2344	2349	(5)					3,480
Nov-20	2369	2374	(5)				1	3,356
Jan-21	2396	2401	(5)	2401	2408	2401	2	301
Mar-21	2410	2415	(5)	2427	2430	2416	21	303
May-21	2405	2410	(5)					2
Jul-21	2405	2410	(5)
Sep-21	2405	2410	(5)
Nov-21	2405	2410	(5)
Jan-22	2405	2410	(5)
Mar-22	2405	2410	(5)
May-22	2405	2410	(5)
TOTAL							28,532	222,372

BMD CPO Futures Closing Prices
20-Jun-19

Month	Settle	Prev	+/-	Open	High	Low	Volume	Prev OI
Jul-19	2004	2026	(22)	2007	2012	2000	286	2,983
Aug-19	2017	2039	(22)	2034	2034	2010	6,856	35,254
Sep-19	2023	2046	(23)	2041	2042	2017	20,413	50,785
Oct-19	2039	2060	(21)	2053	2054	2035	5,333	27,409
Nov-19	2059	2081	(22)	2070	2071	2056	4,410	25,807
Dec-19	2100	2118	(18)	2105	2108	2096	2,248	21,820
Jan-20	2147	2162	(15)	2147	2154	2142	1,089	13,454
Feb-20	2184	2199	(15)	2183	2192	2181	118	3,613
Mar-20	2221	2226	(5)	2224	2224	2214	117	20,007
Apr-20	2247	2252	(5)	2246	2247	2246	26	804
May-20	2266	2270	(4)	2262	2266	2262	8	9,319
Jun-20	2302	2306	(4)					263
Jul-20	2330	2335	(5)					4,225
Sep-20	2349	2354	(5)					3,480
Nov-20	2374	2379	(5)					3,356
Jan-21	2401	2406	(5)					301
Mar-21	2415	2420	(5)					303
May-21	2410	2415	(5)					2
Jul-21	2410	2415	(5)
Sep-21	2410	2415	(5)
Nov-21	2410	2415	(5)
Jan-22	2410	2415	(5)
Mar-22	2410	2415	(5)
May-22	2410	2415	(5)
TOTAL							40,904	223,185