KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 05 October 2021

    BMD CPO Futures Closing Prices
    05-Oct-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-21 4975 4838 137 4851 5000 4850 1,066 4,171
    Nov-21 4855 4692 163 4710 4907 4710 4,074 22,307
    Dec-21 4738 4583 155 4595 4786 4595 26,807 47,917
    Jan-22 4646 4497 149 4517 4695 4506 11,326 27,356
    Feb-22 4558 4404 154 4435 4605 4433 10,966 24,956
    Mar-22 4465 4311 154 4333 4517 4333 7,776 14,194
    Apr-22 4349 4202 147 4229 4407 4229 5,906 9,424
    May-22 4232 4094 138 4113 4272 4113 5,941 11,980
    Jun-22 4109 3971 138 3995 4143 3995 4,525 3,588
    Jul-22 4009 3871 138 3885 4007 3880 1,933 4,048
    Aug-22 3869 3759 110 3789 3891 3786 863 1,246
    Sep-22 3769 3684 85 3706 3805 3706 704 3,598
    Nov-22 3675 3600 75 3612 3675 3612 245 4,892
    Jan-23 3580 3532 48 3574 3585 3555 127 1,595
    Mar-23 3503 3455 48 3500 3510 3490 108 1,078
    May-23 3409 3361 48 572
    Jul-23 3348 3300 48 11
    Sep-23 3348 3300 48
    Nov-23 3348 3300 48
    Jan-24 3348 3300 48
    Mar-24 3348 3300 48
    May-24 3348 3300 48
    Jul-24 3348 3300 48
    Sep-24 3348 3300 48
    TOTAL 82,367 182,933

  • BMD CPO Closing Price – 04 October 2021

    BMD CPO Futures Closing Prices
    04-Oct-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-21 4838 4751 87 4781 4845 4781 227 4,578
    Nov-21 4692 4612 80 4607 4700 4593 1,851 25,117
    Dec-21 4583 4505 78 4500 4590 4486 19,863 47,467
    Jan-22 4497 4414 83 4414 4503 4397 5,382 28,482
    Feb-22 4404 4329 75 4323 4420 4311 3,517 24,429
    Mar-22 4311 4227 84 4225 4321 4210 3,020 14,188
    Apr-22 4202 4105 97 4112 4209 4105 2,774 9,367
    May-22 4094 3997 97 3986 4093 3986 2,994 11,903
    Jun-22 3971 3879 92 3886 3976 3886 1,558 3,681
    Jul-22 3871 3779 92 3786 3865 3786 1,160 3,969
    Aug-22 3759 3697 62 3704 3770 3704 913 1,398
    Sep-22 3684 3631 53 3657 3692 3657 502 3,523
    Nov-22 3600 3546 54 3580 3600 3577 284 4,943
    Jan-23 3532 3473 59 3507 3541 3500 165 1,626
    Mar-23 3455 3420 35 3457 3466 3445 129 994
    May-23 3361 3326 35 572
    Jul-23 3300 3265 35 11
    Sep-23 3300 3265 35
    Nov-23 3300 3265 35
    Jan-24 3300 3265 35
    Mar-24 3300 3265 35
    May-24 3300 3265 35
    Jul-24 3300 3265 35
    Sep-24 3300 3265 35
    TOTAL 44,339 186,248

  • BMD CPO Closing Price – 01 October 2021

    BMD CPO Futures Closing Prices
    01-Oct-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-21 4751 4833 (82) 4791 4810 4747 471 4,896
    Nov-21 4612 4707 (95) 4650 4690 4600 3,407 29,979
    Dec-21 4505 4595 (90) 4540 4580 4495 21,162 47,573
    Jan-22 4414 4501 (87) 4421 4484 4407 7,329 28,860
    Feb-22 4329 4409 (80) 4352 4393 4322 3,854 23,728
    Mar-22 4227 4302 (75) 4255 4287 4221 2,247 14,100
    Apr-22 4105 4180 (75) 4140 4170 4110 1,696 9,448
    May-22 3997 4063 (66) 4016 4056 3997 2,530 11,596
    Jun-22 3879 3943 (64) 3921 3941 3890 1,169 3,624
    Jul-22 3779 3843 (64) 3835 3837 3802 382 3,981
    Aug-22 3697 3761 (64) 3750 3754 3745 162 1,418
    Sep-22 3631 3695 (64) 3664 3680 3664 176 3,533
    Nov-22 3546 3610 (64) 3570 3580 3570 253 5,039
    Jan-23 3473 3537 (64) 3490 3502 3486 96 1,629
    Mar-23 3420 3484 (64) 3430 3435 3425 47 981
    May-23 3326 3390 (64) 572
    Jul-23 3265 3329 (64) 11
    Sep-23 3265 3329 (64)
    Nov-23 3265 3329 (64)
    Jan-24 3265 3329 (64)
    Mar-24 3265 3329 (64)
    May-24 3265 3329 (64)
    Jul-24 3265 3329 (64)
    Sep-24 3265 3329 (64)
    TOTAL 44,981 190,968

  • BMD CPO Closing Price – 30 September 2021

    BMD CPO Futures Closing Prices
    30-Sep-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-21 4833 4710 123 4760 4848 4739 1,128 5,558
    Nov-21 4707 4564 143 4646 4710 4625 3,911 30,467
    Dec-21 4595 4455 140 4545 4598 4512 25,869 46,994
    Jan-22 4501 4354 147 4440 4504 4411 10,245 29,072
    Feb-22 4409 4253 156 4330 4413 4313 5,679 22,786
    Mar-22 4302 4145 157 4230 4303 4202 4,354 14,035
    Apr-22 4180 4023 157 4083 4181 4083 3,184 9,439
    May-22 4063 3898 165 3964 4063 3963 3,140 11,159
    Jun-22 3943 3789 154 3854 3948 3854 1,364 3,759
    Jul-22 3843 3690 153 3725 3847 3725 1,260 3,739
    Aug-22 3761 3608 153 3669 3761 3669 350 1,387
    Sep-22 3695 3550 145 3608 3695 3608 492 3,523
    Nov-22 3610 3466 144 3530 3610 3525 407 4,962
    Jan-23 3537 3393 144 3470 3503 3470 154 1,610
    Mar-23 3484 3340 144 3415 3462 3411 170 866
    May-23 3390 3246 144 572
    Jul-23 3329 3185 144 11
    Sep-23 3329 3185 144
    Nov-23 3329 3185 144
    Jan-24 3329 3185 144
    Mar-24 3329 3185 144
    May-24 3329 3185 144
    Jul-24 3329 3185 144
    Sep-24 3329 3185 144
    TOTAL 61,707 189,939

  • BMD CPO Closing Price – 29 September 2021

    BMD CPO Futures Closing Prices
    29-Sep-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-21 4710 4688 22 4657 4735 4630 479 5,906
    Nov-21 4564 4557 7 4536 4590 4492 2,736 30,931
    Dec-21 4455 4447 8 4428 4483 4379 22,412 46,627
    Jan-22 4354 4347 7 4330 4382 4280 8,441 28,301
    Feb-22 4253 4246 7 4220 4281 4184 3,320 22,803
    Mar-22 4145 4130 15 4109 4168 4075 2,144 14,021
    Apr-22 4023 4008 15 3982 4036 3958 1,135 9,432
    May-22 3898 3884 14 3855 3920 3842 1,815 11,214
    Jun-22 3789 3775 14 3750 3810 3738 711 3,715
    Jul-22 3690 3687 3 3682 3704 3682 230 3,739
    Aug-22 3608 3610 (2) 3614 3638 3604 102 1,373
    Sep-22 3550 3541 9 3550 3577 3541 90 3,532
    Nov-22 3466 3471 (5) 3500 3500 3449 53 4,959
    Jan-23 3393 3410 (17) 3405 3405 3363 159 1,609
    Mar-23 3340 3392 (52) 3350 3350 3308 133 750
    May-23 3246 3298 (52) 572
    Jul-23 3185 3237 (52) 11
    Sep-23 3185 3237 (52)
    Nov-23 3185 3237 (52)
    Jan-24 3185 3237 (52)
    Mar-24 3185 3237 (52)
    May-24 3185 3237 (52)
    Jul-24 3185 3237 (52)
    Sep-24 3185 3237 (52)
    TOTAL 43,960 189,495

  • BMD CPO Closing Price – 28 September 2021

    BMD CPO Futures Closing Prices
    28-Sep-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-21 4688 4629 59 4600 4710 4576 959 7,872
    Nov-21 4557 4500 57 4484 4584 4435 2,433 31,102
    Dec-21 4447 4394 53 4360 4477 4318 26,279 45,234
    Jan-22 4347 4298 49 4250 4376 4220 7,900 28,497
    Feb-22 4246 4196 50 4166 4274 4124 3,747 22,415
    Mar-22 4130 4082 48 4060 4155 4013 2,415 13,717
    Apr-22 4008 3954 54 3910 4020 3910 1,107 9,465
    May-22 3884 3834 50 3800 3905 3781 1,458 11,340
    Jun-22 3775 3730 45 3714 3789 3714 400 3,714
    Jul-22 3687 3642 45 3646 3681 3646 401 3,684
    Aug-22 3610 3574 36 3539 3615 3539 369 1,210
    Sep-22 3541 3505 36 3500 3551 3500 323 3,561
    Nov-22 3471 3435 36 3446 3480 3446 151 4,970
    Jan-23 3410 3350 60 3410 3415 3410 99 1,609
    Mar-23 3392 3332 60 3300 3344 3300 61 719
    May-23 3298 3238 60 572
    Jul-23 3237 3177 60 11
    Sep-23 3237 3177 60
    Nov-23 3237 3177 60
    Jan-24 3237 3177 60
    Mar-24 3237 3177 60
    May-24 3237 3177 60
    Jul-24 3237 3177 60
    Sep-24 3237 3177 60
    TOTAL 48,102 189,692

  • BMD CPO Closing Price – 27 September 2021

    BMD CPO Futures Closing Prices
    27-Sep-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-21 4629 4665 (36) 4700 4707 4600 809 8,102
    Nov-21 4500 4544 (44) 4563 4588 4462 2,775 32,132
    Dec-21 4394 4441 (47) 4470 4488 4355 23,441 44,182
    Jan-22 4298 4339 (41) 4374 4387 4261 6,421 28,529
    Feb-22 4196 4235 (39) 4268 4282 4166 3,786 22,034
    Mar-22 4082 4118 (36) 4160 4164 4058 2,494 13,801
    Apr-22 3954 3990 (36) 4025 4036 3942 1,287 9,490
    May-22 3834 3868 (34) 3899 3911 3825 1,756 11,367
    Jun-22 3730 3764 (34) 3800 3800 3722 682 3,666
    Jul-22 3642 3676 (34) 3713 3719 3631 343 3,705
    Aug-22 3574 3608 (34) 3646 3646 3573 100 1,207
    Sep-22 3505 3539 (34) 3590 3590 3519 48 3,568
    Nov-22 3435 3469 (34) 3487 3500 3450 52 4,980
    Jan-23 3350 3384 (34) 3387 3388 3387 37 1,609
    Mar-23 3332 3329 3 3332 3333 3330 32 708
    May-23 3238 3235 3 572
    Jul-23 3177 3174 3 11
    Sep-23 3177 3174 3
    Nov-23 3177 3174 3
    Jan-24 3177 3174 3
    Mar-24 3177 3174 3
    May-24 3177 3174 3
    Jul-24 3177 3174 3
    Sep-24 3177 3174 3
    TOTAL 44,063 189,663

  • BMD CPO Closing Price – 24 September 2021

    BMD CPO Futures Closing Prices
    24-Sep-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-21 4665 4658 7 4648 4705 4638 729 8,220
    Nov-21 4544 4545 (1) 4535 4599 4504 2,079 33,158
    Dec-21 4441 4447 (6) 4435 4491 4400 21,213 44,620
    Jan-22 4339 4346 (7) 4336 4383 4299 6,006 27,990
    Feb-22 4235 4241 (6) 4226 4273 4193 2,919 21,835
    Mar-22 4118 4129 (11) 4120 4150 4074 2,154 13,591
    Apr-22 3990 4001 (11) 3994 4020 3957 997 9,508
    May-22 3868 3879 (11) 3873 3896 3836 984 11,308
    Jun-22 3764 3775 (11) 3762 3781 3750 469 3,661
    Jul-22 3676 3692 (16) 3667 3682 3667 218 3,779
    Aug-22 3608 3624 (16) 3600 3612 3597 47 1,199
    Sep-22 3539 3555 (16) 3550 3550 3550 9 3,568
    Nov-22 3469 3485 (16) 2 4,981
    Jan-23 3384 3400 (16) 2 1,609
    Mar-23 3329 3345 (16) 2 708
    May-23 3235 3251 (16) 572
    Jul-23 3174 3190 (16) 11
    Sep-23 3174 3190 (16)
    Nov-23 3174 3190 (16)
    Jan-24 3174 3190 (16)
    Mar-24 3174 3190 (16)
    May-24 3174 3190 (16)
    Jul-24 3174 3190 (16)
    Sep-24 3174 3190 (16)
    TOTAL 37,830 190,318

  • BMD CPO Closing Price – 23 September 2021

    BMD CPO Futures Closing Prices
    23-Sep-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-21 4658 4579 79 4608 4670 4580 2,074 8,873
    Nov-21 4545 4436 109 4472 4562 4430 5,946 34,774
    Dec-21 4447 4330 117 4350 4460 4320 27,195 42,841
    Jan-22 4346 4232 114 4245 4360 4220 9,682 27,306
    Feb-22 4241 4140 101 4158 4257 4125 5,900 21,924
    Mar-22 4129 4032 97 4045 4139 4018 4,654 13,287
    Apr-22 4001 3929 72 3926 4010 3926 2,168 9,272
    May-22 3879 3811 68 3795 3892 3795 1,882 11,147
    Jun-22 3775 3707 68 3724 3787 3723 1,326 3,609
    Jul-22 3692 3625 67 3625 3697 3625 938 3,571
    Aug-22 3624 3582 42 3583 3625 3579 365 1,045
    Sep-22 3555 3522 33 3539 3567 3522 327 3,604
    Nov-22 3485 3476 9 3481 3500 3476 103 4,971
    Jan-23 3400 3400 0 3420 3422 3400 175 1,502
    Mar-23 3345 3360 (15) 3360 3360 3345 154 668
    May-23 3251 3266 (15) 572
    Jul-23 3190 3205 (15) 11
    Sep-23 3190 3205 (15)
    Nov-23 3190 3205 (15)
    Jan-24 3190 3205 (15)
    Mar-24 3190 3205 (15)
    May-24 3190 3205 (15)
    Jul-24 3190 3205 (15)
    Sep-24 3190 3205 (15)
    TOTAL 62,889 188,977

  • BMD CPO Closing Price – 22 September 2021

    BMD CPO Futures Closing Prices
    22-Sep-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-21 4579 4470 109 4500 4598 4500 1,583 11,379
    Nov-21 4436 4303 133 4318 4449 4318 4,849 35,948
    Dec-21 4330 4192 138 4210 4342 4210 26,156 40,909
    Jan-22 4232 4100 132 4121 4241 4120 7,408 26,520
    Feb-22 4140 4011 129 4040 4146 4037 5,396 22,206
    Mar-22 4032 3909 123 3931 4041 3931 3,422 13,328
    Apr-22 3929 3806 123 3843 3923 3839 1,936 9,131
    May-22 3811 3690 121 3722 3811 3718 2,244 11,441
    Jun-22 3707 3610 97 3656 3712 3640 1,663 3,464
    Jul-22 3625 3541 84 3569 3630 3569 1,135 3,460
    Aug-22 3582 3498 84 3527 3572 3526 516 965
    Sep-22 3522 3461 61 3535 3539 3494 511 3,686
    Nov-22 3476 3426 50 3486 3526 3446 274 5,033
    Jan-23 3400 3340 60 3413 3413 3389 122 1,460
    Mar-23 3360 3300 60 3350 3355 3330 43 648
    May-23 3266 3206 60 572
    Jul-23 3205 3145 60 11
    Sep-23 3205 3145 60
    Nov-23 3205 3145 60
    Jan-24 3205 3145 60
    Mar-24 3205 3145 60
    May-24 3205 3145 60
    Jul-24 3205 3145 60
    Sep-24 3205 3145 60
    TOTAL 57,258 190,161