KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 03 November 2021

    BMD CPO Futures Closing Prices
    03-Nov-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-21 5446 5400 46 5400 5475 5400 282 4,733
    Dec-21 5279 5183 96 5129 5293 5129 2,408 20,196
    Jan-22 5071 4970 101 4920 5086 4910 29,409 58,712
    Feb-22 4909 4816 93 4745 4925 4745 10,997 29,067
    Mar-22 4757 4677 80 4640 4771 4625 8,852 18,861
    Apr-22 4614 4546 68 4496 4626 4496 4,359 12,321
    May-22 4486 4418 68 4373 4492 4373 4,197 18,013
    Jun-22 4353 4297 56 4261 4366 4261 2,196 7,706
    Jul-22 4241 4192 49 4152 4249 4152 1,826 4,892
    Aug-22 4154 4105 49 4056 4142 4056 1,143 1,816
    Sep-22 4063 4017 46 3999 4048 3979 628 4,071
    Oct-22 3983 3937 46 3968 3972 3967 180 203
    Nov-22 3916 3872 44 3893 3916 3893 281 3,579
    Jan-23 3825 3774 51 3800 3827 3800 70 1,726
    Mar-23 3755 3714 41 3750 3755 3750 17 1,476
    May-23 3705 3664 41 901
    Jul-23 3677 3636 41 691
    Sep-23 3637 3596 41 10
    Nov-23 3637 3596 41
    Jan-24 3637 3596 41
    Mar-24 3637 3596 41
    May-24 3637 3596 41
    Jul-24 3637 3596 41
    Sep-24 3637 3596 41
    TOTAL 66,845 188,974

  • BMD CPO Closing Price – 02 November 2021

    BMD CPO Futures Closing Prices
    02-Nov-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-21 5400 5396 4 5415 5415 5340 462 4,972
    Dec-21 5183 5173 10 5236 5255 5069 4,275 24,286
    Jan-22 4970 4961 9 5012 5049 4849 36,147 57,372
    Feb-22 4816 4812 4 4856 4886 4702 11,162 28,267
    Mar-22 4677 4676 1 4722 4749 4572 6,458 18,472
    Apr-22 4546 4553 (7) 4603 4615 4448 3,427 11,798
    May-22 4418 4425 (7) 4486 4495 4330 2,850 18,025
    Jun-22 4297 4324 (27) 4332 4332 4230 1,296 7,653
    Jul-22 4192 4221 (29) 4200 4203 4126 958 4,766
    Aug-22 4105 4131 (26) 4154 4154 4030 568 1,765
    Sep-22 4017 4043 (26) 4016 4022 3942 323 4,055
    Oct-22 3937 3963 (26) 3892 3931 3892 49 197
    Nov-22 3872 3898 (26) 3875 3875 3825 73 3,579
    Jan-23 3774 3800 (26) 3775 3784 3775 26 1,721
    Mar-23 3714 3740 (26) 3700 3729 3700 22 1,473
    May-23 3664 3690 (26) 3658 3658 3658 3 899
    Jul-23 3636 3662 (26) 1 690
    Sep-23 3596 3622 (26) 10
    Nov-23 3596 3622 (26)
    Jan-24 3596 3622 (26)
    Mar-24 3596 3622 (26)
    May-24 3596 3622 (26)
    Jul-24 3596 3622 (26)
    Sep-24 3596 3622 (26)
    TOTAL 68,100 190,000

  • BMD CPO Closing Price – 01 November 2021

    BMD CPO Futures Closing Prices
    01-Nov-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-21 5396 5402 (6) 5400 5420 5320 634 5,311
    Dec-21 5173 5227 (54) 5218 5267 5120 4,395 25,587
    Jan-22 4961 5026 (65) 5010 5063 4905 27,615 58,178
    Feb-22 4812 4881 (69) 4867 4908 4752 9,849 27,447
    Mar-22 4676 4755 (79) 4725 4766 4616 5,015 18,222
    Apr-22 4553 4632 (79) 4604 4631 4497 3,219 11,468
    May-22 4425 4514 (89) 4487 4510 4391 3,140 17,291
    Jun-22 4324 4403 (79) 4368 4391 4280 1,149 7,511
    Jul-22 4221 4300 (79) 4275 4275 4176 567 4,751
    Aug-22 4131 4196 (65) 4167 4190 4099 287 1,752
    Sep-22 4043 4108 (65) 4073 4095 3993 186 4,066
    Oct-22 3963 4028 (65) 4004 4007 3927 26 197
    Nov-22 3898 3963 (65) 3941 3952 3853 76 3,574
    Jan-23 3800 3865 (65) 3865 3870 3804 39 1,716
    Mar-23 3740 3811 (71) 3811 3811 3738 22 1,468
    May-23 3690 3761 (71) 899
    Jul-23 3662 3733 (71) 690
    Sep-23 3622 3693 (71) 10
    Nov-23 3622 3693 (71)
    Jan-24 3622 3693 (71)
    Mar-24 3622 3693 (71)
    May-24 3622 3693 (71)
    Jul-24 3622 3693 (71)
    Sep-24 3622 3693 (71)
    TOTAL 56,219 190,138

  • BMD CPO Closing Price – 29 October 2021

    BMD CPO Futures Closing Prices
    29-Oct-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-21 5402 5310 92 5360 5440 5360 825 5,723
    Dec-21 5227 5111 116 5146 5255 5146 5,520 29,605
    Jan-22 5026 4929 97 4969 5054 4964 28,171 55,965
    Feb-22 4881 4800 81 4839 4904 4831 10,140 27,853
    Mar-22 4755 4679 76 4719 4768 4704 6,465 18,533
    Apr-22 4632 4554 78 4596 4637 4580 3,208 11,725
    May-22 4514 4444 70 4467 4515 4458 2,903 17,250
    Jun-22 4403 4330 73 4349 4404 4339 1,760 7,293
    Jul-22 4300 4222 78 4229 4300 4229 1,041 4,687
    Aug-22 4196 4118 78 4179 4188 4175 431 1,733
    Sep-22 4108 4030 78 4064 4099 4058 191 4,030
    Oct-22 4028 3950 78 3999 3999 3999 35 204
    Nov-22 3963 3885 78 3966 3966 3966 23 3,565
    Jan-23 3865 3787 78 3876 3876 3876 2 1,716
    Mar-23 3811 3733 78 1,468
    May-23 3761 3683 78 899
    Jul-23 3733 3655 78 690
    Sep-23 3693 3615 78 10
    Nov-23 3693 3615 78
    Jan-24 3693 3615 78
    Mar-24 3693 3615 78
    May-24 3693 3615 78
    Jul-24 3693 3615 78
    Sep-24 3693 3615 78
    TOTAL 60,715 192,949

  • BMD CPO Closing Price – 28 October 2021

    BMD CPO Futures Closing Prices
    28-Oct-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-21 5310 5300 10 5204 5310 5180 478 7,995
    Dec-21 5111 5123 (12) 5020 5117 4986 3,955 30,672
    Jan-22 4929 4966 (37) 4870 4941 4827 29,974 54,252
    Feb-22 4800 4847 (47) 4750 4813 4707 9,251 28,039
    Mar-22 4679 4730 (51) 4611 4696 4590 6,169 18,033
    Apr-22 4554 4605 (51) 4534 4574 4472 3,030 11,677
    May-22 4444 4491 (47) 4370 4456 4359 2,668 17,034
    Jun-22 4330 4377 (47) 4257 4340 4243 1,401 7,159
    Jul-22 4222 4272 (50) 4150 4232 4150 1,057 4,681
    Aug-22 4118 4175 (57) 4049 4128 4048 412 1,691
    Sep-22 4030 4075 (45) 4000 4040 3980 253 4,041
    Oct-22 3950 3988 (38) 3908 3963 3908 74 207
    Nov-22 3885 3923 (38) 3840 3905 3840 202 3,712
    Jan-23 3787 3825 (38) 145 1,717
    Mar-23 3733 3771 (38) 3779 3779 3779 4 1,468
    May-23 3683 3721 (38) 3720 3720 3720 4 899
    Jul-23 3655 3693 (38) 690
    Sep-23 3615 3653 (38) 10
    Nov-23 3615 3653 (38)
    Jan-24 3615 3653 (38)
    Mar-24 3615 3653 (38)
    May-24 3615 3653 (38)
    Jul-24 3615 3653 (38)
    Sep-24 3615 3653 (38)
    TOTAL 59,077 193,977

  • BMD CPO Closing Price – 27 October 2021

    BMD CPO Futures Closing Prices
    27-Oct-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-21 5300 5323 (23) 5256 5320 5250 858 8,389
    Dec-21 5123 5146 (23) 5080 5150 5060 3,833 31,760
    Jan-22 4966 5012 (46) 4942 5019 4923 28,202 52,870
    Feb-22 4847 4897 (50) 4846 4901 4813 9,051 28,152
    Mar-22 4730 4781 (51) 4715 4767 4697 5,651 17,170
    Apr-22 4605 4656 (51) 4585 4638 4572 2,602 11,441
    May-22 4491 4534 (43) 4465 4515 4450 2,452 16,774
    Jun-22 4377 4420 (43) 4351 4378 4351 1,244 7,384
    Jul-22 4272 4312 (40) 4240 4272 4239 1,039 4,797
    Aug-22 4175 4193 (18) 4177 4178 4131 354 1,723
    Sep-22 4075 4093 (18) 4080 4080 4036 161 4,008
    Oct-22 3988 4006 (18) 27 203
    Nov-22 3923 3941 (18) 13 3,715
    Jan-23 3825 3843 (18) 21 1,698
    Mar-23 3771 3789 (18) 20 1,468
    May-23 3721 3739 (18) 899
    Jul-23 3693 3711 (18) 690
    Sep-23 3653 3671 (18) 10
    Nov-23 3653 3671 (18)
    Jan-24 3653 3671 (18)
    Mar-24 3653 3671 (18)
    May-24 3653 3671 (18)
    Jul-24 3653 3671 (18)
    Sep-24 3653 3671 (18)
    TOTAL 55,528 193,151

  • BMD CPO Closing Price – 26 October 2021

    BMD CPO Futures Closing Prices
    26-Oct-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-21 5323 5244 79 5315 5336 5250 1,485 8,804
    Dec-21 5146 5088 58 5140 5190 5065 5,146 33,692
    Jan-22 5012 4969 43 5027 5067 4936 29,050 52,797
    Feb-22 4897 4862 35 4915 4952 4826 8,033 27,483
    Mar-22 4781 4746 35 4802 4832 4710 5,867 16,302
    Apr-22 4656 4621 35 4687 4700 4585 2,443 11,078
    May-22 4534 4496 38 4557 4570 4459 2,280 16,277
    Jun-22 4420 4382 38 4443 4443 4343 1,071 7,347
    Jul-22 4312 4274 38 4322 4332 4240 991 4,741
    Aug-22 4193 4155 38 4218 4218 4144 381 1,739
    Sep-22 4093 4055 38 4115 4120 4050 363 3,956
    Oct-22 4006 3965 41 4021 4030 3985 41 214
    Nov-22 3941 3900 41 3954 3961 3905 82 3,712
    Jan-23 3843 3802 41 3867 3868 3845 72 1,698
    Mar-23 3789 3748 41 3799 3799 3799 61 1,411
    May-23 3739 3698 41 899
    Jul-23 3711 3670 41 690
    Sep-23 3671 3630 41 10
    Nov-23 3671 3630 41
    Jan-24 3671 3630 41
    Mar-24 3671 3630 41
    May-24 3671 3630 41
    Jul-24 3671 3630 41
    Sep-24 3671 3630 41
    TOTAL 57,366 192,850

  • BMD CPO Closing Price – 25 October 2021

    BMD CPO Futures Closing Prices
    25-Oct-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-21 5244 5188 56 5240 5290 5223 752 9,114
    Dec-21 5088 5036 52 5068 5133 5061 4,282 35,460
    Jan-22 4969 4924 45 4956 5021 4944 22,010 52,343
    Feb-22 4862 4825 37 4899 4916 4843 6,428 27,893
    Mar-22 4746 4716 30 4740 4800 4734 4,390 15,804
    Apr-22 4621 4595 26 4621 4670 4615 2,789 11,035
    May-22 4496 4479 17 4496 4542 4490 3,423 15,121
    Jun-22 4382 4359 23 4388 4420 4375 1,184 7,113
    Jul-22 4274 4251 23 4273 4299 4268 685 4,711
    Aug-22 4155 4138 17 4154 4186 4154 308 1,691
    Sep-22 4055 4028 27 4055 4083 4055 154 3,957
    Oct-22 3965 3938 27 24 202
    Nov-22 3900 3870 30 3915 3928 3915 28 3,698
    Jan-23 3802 3772 30 3836 3836 3836 2 1,699
    Mar-23 3748 3715 33 2 1,410
    May-23 3698 3665 33 7 899
    Jul-23 3670 3638 32 3680 3680 3680 10 689
    Sep-23 3630 3598 32 10
    Nov-23 3630 3598 32
    Jan-24 3630 3598 32
    Mar-24 3630 3598 32
    May-24 3630 3598 32
    Jul-24 3630 3598 32
    Sep-24 3630 3598 32
    TOTAL 46,478 192,849

  • BMD CPO Closing Price – 22 October 2021

    BMD CPO Futures Closing Prices
    22-Oct-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-21 5188 5209 (21) 5095 5189 5070 1,742 9,690
    Dec-21 5036 5074 (38) 4982 5047 4924 8,179 37,723
    Jan-22 4924 4968 (44) 4879 4935 4816 40,192 49,957
    Feb-22 4825 4869 (44) 4780 4833 4717 8,578 27,086
    Mar-22 4716 4759 (43) 4659 4724 4604 5,364 15,534
    Apr-22 4595 4634 (39) 4537 4601 4480 2,690 10,988
    May-22 4479 4506 (27) 4396 4481 4365 3,501 14,086
    Jun-22 4359 4386 (27) 4262 4365 4248 1,394 6,917
    Jul-22 4251 4259 (8) 4157 4251 4123 929 4,675
    Aug-22 4138 4140 (2) 4035 4130 4034 158 1,683
    Sep-22 4028 4027 1 3929 4023 3925 109 3,951
    Oct-22 3938 3937 1 3880 3880 3880 34 200
    Nov-22 3870 3862 8 3730 3873 3730 97 3,729
    Jan-23 3772 3764 8 3715 3733 3715 37 1,706
    Mar-23 3715 3707 8 3679 3685 3669 28 1,412
    May-23 3665 3657 8 3644 3650 3634 19 899
    Jul-23 3638 3630 8 3616 3616 3616 1 688
    Sep-23 3598 3590 8 10
    Nov-23 3598 3590 8
    Jan-24 3598 3590 8
    Mar-24 3598 3590 8
    May-24 3598 3590 8
    Jul-24 3598 3590 8
    Sep-24 3598 3590 8
    TOTAL 73,052 190,934

  • BMD CPO Closing Price – 21 October 2021

    BMD CPO Futures Closing Prices
    21-Oct-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-21 5209 5300 (91) 5408 5440 5175 1,372 10,648
    Dec-21 5074 5177 (103) 5300 5326 5046 10,809 38,458
    Jan-22 4968 5071 (103) 5190 5220 4940 38,652 49,282
    Feb-22 4869 4968 (99) 5091 5113 4840 8,366 28,885
    Mar-22 4759 4853 (94) 4960 4993 4726 6,837 15,252
    Apr-22 4634 4730 (96) 4821 4865 4601 4,090 10,783
    May-22 4506 4602 (96) 4680 4732 4474 5,002 13,757
    Jun-22 4386 4478 (92) 4595 4595 4352 2,866 6,010
    Jul-22 4259 4345 (86) 4460 4460 4238 1,204 4,620
    Aug-22 4140 4223 (83) 4330 4330 4125 573 1,620
    Sep-22 4027 4110 (83) 4215 4215 4017 490 3,869
    Oct-22 3937 4020 (83) 4115 4115 3935 104 176
    Nov-22 3862 3935 (73) 4030 4030 3855 151 3,669
    Jan-23 3764 3837 (73) 3893 3893 3782 66 1,676
    Mar-23 3707 3780 (73) 3780 3780 3725 6 1,410
    May-23 3657 3730 (73) 3742 3745 3665 89 824
    Jul-23 3630 3690 (60) 3710 3713 3640 84 615
    Sep-23 3590 3650 (60) 10
    Nov-23 3590 3650 (60)
    Jan-24 3590 3650 (60)
    Mar-24 3590 3650 (60)
    May-24 3590 3650 (60)
    Jul-24 3590 3650 (60)
    Sep-24 3590 3650 (60)
    TOTAL 80,761 191,564