KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 21 September 2021

    BMD CPO Futures Closing Prices
    21-Sep-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-21 4470 4443 27 4400 4473 4400 999 13,629
    Nov-21 4303 4277 26 4231 4305 4229 3,652 36,389
    Dec-21 4192 4173 19 4133 4197 4125 20,026 40,027
    Jan-22 4100 4087 13 4040 4103 4036 7,505 26,005
    Feb-22 4011 4000 11 3984 4014 3950 6,375 22,261
    Mar-22 3909 3908 1 3890 3910 3854 4,081 13,909
    Apr-22 3806 3805 1 3775 3799 3749 2,703 8,799
    May-22 3690 3707 (17) 3682 3700 3646 3,228 11,160
    Jun-22 3610 3630 (20) 3625 3625 3553 2,122 3,186
    Jul-22 3541 3567 (26) 3560 3572 3491 2,203 3,422
    Aug-22 3498 3529 (31) 3514 3541 3443 1,171 735
    Sep-22 3461 3507 (46) 3481 3526 3431 2,051 3,259
    Nov-22 3426 3472 (46) 3450 3499 3417 1,162 4,632
    Jan-23 3340 3386 (46) 3410 3410 3344 379 1,342
    Mar-23 3300 3315 (15) 3340 3340 3300 187 566
    May-23 3206 3221 (15) 3231 3246 3223 28 572
    Jul-23 3145 3160 (15) 11
    Sep-23 3145 3160 (15)
    Nov-23 3145 3160 (15)
    Jan-24 3145 3160 (15)
    Mar-24 3145 3160 (15)
    May-24 3145 3160 (15)
    Jul-24 3145 3160 (15)
    Sep-24 3145 3160 (15)
    TOTAL 57,872 189,904

  • BMD CPO Closing Price – 20 September 2021

    BMD CPO Futures Closing Prices
    20-Sep-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-21 4443 4518 (75) 4430 4495 4400 1,506 13,783
    Nov-21 4277 4370 (93) 4263 4351 4120 6,196 39,910
    Dec-21 4173 4261 (88) 4176 4250 4032 22,588 41,385
    Jan-22 4087 4164 (77) 4101 4159 3938 6,508 26,886
    Feb-22 4000 4074 (74) 4010 4074 3875 3,390 22,230
    Mar-22 3908 3978 (70) 3905 3976 3815 1,816 14,206
    Apr-22 3805 3871 (66) 3728 3870 3728 1,044 8,740
    May-22 3707 3766 (59) 3591 3775 3591 1,623 11,179
    Jun-22 3630 3689 (59) 3634 3691 3631 506 3,160
    Jul-22 3567 3626 (59) 3611 3628 3565 668 3,407
    Aug-22 3529 3588 (59) 3538 3589 3538 437 615
    Sep-22 3507 3566 (59) 3564 3564 3513 410 3,324
    Nov-22 3472 3531 (59) 3485 3506 3485 465 4,376
    Jan-23 3386 3445 (59) 3450 3450 3415 78 1,308
    Mar-23 3315 3352 (37) 3375 3375 3330 106 572
    May-23 3221 3258 (37) 55 572
    Jul-23 3160 3197 (37) 11
    Sep-23 3160 3197 (37)
    Nov-23 3160 3197 (37)
    Jan-24 3160 3197 (37)
    Mar-24 3160 3197 (37)
    May-24 3160 3197 (37)
    Jul-24 3160 3197 (37)
    Sep-24 3160 3197 (37)
    TOTAL 47,396 195,664

  • BMD CPO Closing Price – 17 September 2021

    BMD CPO Futures Closing Prices
    17-Sep-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-21 4518 4567 (49) 4550 4550 4445 2,342 14,497
    Nov-21 4370 4440 (70) 4432 4440 4293 20,265 42,640
    Dec-21 4261 4329 (68) 4326 4329 4184 36,720 36,455
    Jan-22 4164 4231 (67) 4233 4233 4097 11,428 25,297
    Feb-22 4074 4141 (67) 4144 4144 4016 4,689 21,660
    Mar-22 3978 4041 (63) 4052 4052 3928 2,613 14,486
    Apr-22 3871 3934 (63) 3943 3943 3830 1,800 8,683
    May-22 3766 3833 (67) 3846 3846 3732 1,545 11,175
    Jun-22 3689 3756 (67) 3737 3747 3656 795 3,011
    Jul-22 3626 3693 (67) 3688 3690 3602 634 3,433
    Aug-22 3588 3655 (67) 3656 3656 3584 197 559
    Sep-22 3566 3633 (67) 3631 3631 3545 169 3,287
    Nov-22 3531 3598 (67) 3595 3595 3525 21 4,369
    Jan-23 3445 3512 (67) 1,308
    Mar-23 3352 3419 (67) 572
    May-23 3258 3325 (67) 572
    Jul-23 3197 3264 (67) 11
    Sep-23 3197 3264 (67)
    Nov-23 3197 3264 (67)
    Jan-24 3197 3264 (67)
    Mar-24 3197 3264 (67)
    May-24 3197 3264 (67)
    Jul-24 3197 3264 (67)
    Sep-24 3197 3264 (67)
    TOTAL 83,218 192,015

  • BMD CPO Closing Price – 15 September 2021

    BMD CPO Futures Closing Prices
    15-Sep-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4700 4631 69 4700 4700 4700 50 1,906
    Oct-21 4567 4470 97 4532 4582 4515 1,274 14,887
    Nov-21 4440 4340 100 4389 4450 4376 20,340 44,324
    Dec-21 4329 4235 94 4277 4340 4270 12,686 35,194
    Jan-22 4231 4147 84 4192 4249 4185 6,872 25,532
    Feb-22 4141 4072 69 4125 4165 4109 2,532 21,631
    Mar-22 4041 3993 48 4039 4071 4032 2,811 14,479
    Apr-22 3934 3889 45 3948 3954 3934 1,334 8,741
    May-22 3833 3793 40 3845 3865 3825 1,312 11,146
    Jun-22 3756 3716 40 3770 3784 3753 323 3,025
    Jul-22 3693 3665 28 3720 3730 3693 163 3,428
    Aug-22 3655 3629 26 3650 3696 3650 62 553
    Sep-22 3633 3607 26 3660 3665 3648 61 3,288
    Nov-22 3598 3572 26 3615 3622 3608 102 4,404
    Jan-23 3512 3486 26 3540 3547 3524 72 1,293
    Mar-23 3419 3393 26 3439 3461 3439 41 556
    May-23 3325 3299 26 3333 3333 3333 12 572
    Jul-23 3264 3238 26 3234 3234 3234 1 12
    Sep-23 3264 3238 26
    Nov-23 3264 3238 26
    Jan-24 3264 3238 26
    Mar-24 3264 3238 26
    May-24 3264 3238 26
    Jul-24 3264 3238 26
    TOTAL 50,048 194,971

  • BMD CPO Closing Price – 14 September 2021

    BMD CPO Futures Closing Prices
    14-Sep-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4631 4617 14 4600 4680 4600 237 1,957
    Oct-21 4470 4456 14 4430 4511 4425 2,330 15,852
    Nov-21 4340 4318 22 4288 4378 4285 23,592 46,731
    Dec-21 4235 4221 14 4197 4272 4192 9,896 34,806
    Jan-22 4147 4142 5 4115 4188 4112 6,639 24,810
    Feb-22 4072 4066 6 4045 4111 4040 2,450 21,610
    Mar-22 3993 3987 6 3960 4014 3960 1,744 14,484
    Apr-22 3889 3883 6 3868 3923 3867 1,195 8,636
    May-22 3793 3787 6 3774 3831 3773 826 11,055
    Jun-22 3716 3710 6 3731 3750 3710 440 2,947
    Jul-22 3665 3659 6 3678 3691 3652 367 3,504
    Aug-22 3629 3623 6 3650 3650 3620 218 475
    Sep-22 3607 3601 6 3597 3597 3597 79 3,275
    Nov-22 3572 3566 6 3600 3600 3562 155 4,438
    Jan-23 3486 3480 6 103 1,276
    Mar-23 3393 3387 6 3406 3406 3406 54 545
    May-23 3299 3293 6 572
    Jul-23 3238 3232 6 12
    Sep-23 3238 3232 6
    Nov-23 3238 3232 6
    Jan-24 3238 3232 6
    Mar-24 3238 3232 6
    May-24 3238 3232 6
    Jul-24 3238 3232 6
    TOTAL 50,325 196,985

  • BMD CPO Closing Price – 13 September 2021

    BMD CPO Futures Closing Prices
    13-Sep-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4617 4574 43 4610 4670 4590 341 1,854
    Oct-21 4456 4413 43 4434 4505 4427 2,080 16,481
    Nov-21 4318 4278 40 4299 4370 4290 23,016 48,516
    Dec-21 4221 4184 37 4190 4269 4190 8,729 33,314
    Jan-22 4142 4109 33 4127 4188 4121 5,479 24,900
    Feb-22 4066 4031 35 4063 4111 4047 2,969 21,564
    Mar-22 3987 3952 35 3982 4028 3965 1,436 14,338
    Apr-22 3883 3848 35 3915 3917 3877 563 8,639
    May-22 3787 3752 35 3820 3828 3790 462 11,119
    Jun-22 3710 3675 35 3750 3751 3724 218 2,881
    Jul-22 3659 3624 35 3691 3703 3670 245 3,484
    Aug-22 3623 3588 35 3665 3666 3665 142 445
    Sep-22 3601 3565 36 3643 3645 3643 113 3,338
    Nov-22 3566 3530 36 3550 3550 3550 109 4,357
    Jan-23 3480 3444 36 39 1,279
    Mar-23 3387 3351 36 45 552
    May-23 3293 3240 53 16 572
    Jul-23 3232 3179 53 12
    Sep-23 3232 3179 53
    Nov-23 3232 3179 53
    Jan-24 3232 3179 53
    Mar-24 3232 3179 53
    May-24 3232 3179 53
    Jul-24 3232 3179 53
    TOTAL 46,002 197,645

  • BMD CPO Closing Price – 10 September 2021

    BMD CPO Futures Closing Prices
    10-Sep-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4574 4650 (76) 4620 4630 4550 145 2,181
    Oct-21 4413 4518 (105) 4530 4540 4389 2,350 16,955
    Nov-21 4278 4392 (114) 4415 4419 4253 29,681 47,065
    Dec-21 4184 4298 (114) 4325 4325 4164 11,982 31,839
    Jan-22 4109 4219 (110) 4240 4242 4088 8,819 24,344
    Feb-22 4031 4141 (110) 4163 4166 4018 4,962 21,033
    Mar-22 3952 4054 (102) 4068 4077 3938 2,447 14,322
    Apr-22 3848 3950 (102) 3964 3967 3845 1,764 8,722
    May-22 3752 3854 (102) 3855 3855 3750 1,802 10,379
    Jun-22 3675 3777 (102) 3778 3778 3682 358 2,816
    Jul-22 3624 3709 (85) 3740 3740 3621 204 3,498
    Aug-22 3588 3673 (85) 3589 3600 3585 89 413
    Sep-22 3565 3650 (85) 3625 3625 3562 66 3,339
    Nov-22 3530 3610 (80) 3514 3542 3514 28 4,347
    Jan-23 3444 3524 (80) 1 1,280
    Mar-23 3351 3431 (80) 3 552
    May-23 3240 3317 (77) 2 572
    Jul-23 3179 3256 (77) 12
    Sep-23 3179 3256 (77)
    Nov-23 3179 3256 (77)
    Jan-24 3179 3256 (77)
    Mar-24 3179 3256 (77)
    May-24 3179 3256 (77)
    Jul-24 3179 3256 (77)
    TOTAL 64,703 193,669

  • BMD CPO Closing Price – 09 September 2021

    BMD CPO Futures Closing Prices
    09-Sep-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4650 4720 (70) 4660 4700 4660 93 2,266
    Oct-21 4518 4593 (75) 4568 4570 4485 2,747 17,095
    Nov-21 4392 4478 (86) 4455 4460 4367 27,160 48,663
    Dec-21 4298 4380 (82) 4370 4370 4269 9,707 31,512
    Jan-22 4219 4299 (80) 4272 4279 4186 6,515 24,627
    Feb-22 4141 4224 (83) 4197 4197 4109 2,252 20,746
    Mar-22 4054 4125 (71) 4094 4094 4025 620 14,287
    Apr-22 3950 4022 (72) 3980 3980 3933 430 8,671
    May-22 3854 3922 (68) 3870 3870 3846 434 10,743
    Jun-22 3777 3845 (68) 3784 3784 3770 251 2,806
    Jul-22 3709 3777 (68) 3710 3730 3700 84 3,479
    Aug-22 3673 3730 (57) 3693 3693 3693 21 414
    Sep-22 3650 3705 (55) 3668 3668 3652 5 3,337
    Nov-22 3610 3645 (35) 3610 3610 3610 2 4,348
    Jan-23 3524 3559 (35) 1,280
    Mar-23 3431 3466 (35) 552
    May-23 3317 3352 (35) 572
    Jul-23 3256 3291 (35) 12
    Sep-23 3256 3291 (35)
    Nov-23 3256 3291 (35)
    Jan-24 3256 3291 (35)
    Mar-24 3256 3291 (35)
    May-24 3256 3291 (35)
    Jul-24 3256 3291 (35)
    TOTAL 50,321 195,410

     

  • BMD CPO Closing Price – 08 September 2021

    BMD CPO Futures Closing Prices
    08-Sep-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4720 4625 95 4630 4769 4630 477 2,583
    Oct-21 4593 4493 100 4488 4599 4461 3,923 18,180
    Nov-21 4478 4390 88 4380 4480 4353 35,057 48,283
    Dec-21 4380 4299 81 4293 4385 4265 15,553 29,938
    Jan-22 4299 4219 80 4213 4306 4188 9,508 23,952
    Feb-22 4224 4144 80 4150 4221 4115 4,878 20,231
    Mar-22 4125 4065 60 4045 4131 4039 2,992 14,295
    Apr-22 4022 3959 63 3950 4024 3950 1,235 8,588
    May-22 3922 3873 49 3870 3928 3854 1,603 10,537
    Jun-22 3845 3796 49 3788 3840 3788 521 2,770
    Jul-22 3777 3765 12 3729 3778 3729 446 3,439
    Aug-22 3730 3718 12 3720 3730 3710 241 334
    Sep-22 3705 3709 (4) 3690 3709 3690 147 3,326
    Nov-22 3645 3645 Unch 3651 3656 3645 94 4,273
    Jan-23 3559 3559 Unch 1,280
    Mar-23 3466 3466 Unch 552
    May-23 3352 3352 Unch 572
    Jul-23 3291 3291 Unch 12
    Sep-23 3291 3291 Unch
    Nov-23 3291 3291 Unch
    Jan-24 3291 3291 Unch
    Mar-24 3291 3291 Unch
    May-24 3291 3291 Unch
    Jul-24 3291 3291 Unch
    TOTAL 76,675 193,145

     

  • BMD CPO Closing Price – 07 September 2021

    BMD CPO Futures Closing Prices
    07-Sep-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4625 4552 73 4540 4625 4538 83 2,723
    Oct-21 4493 4435 58 4434 4501 4419 1,639 18,799
    Nov-21 4390 4331 59 4331 4400 4314 22,452 48,078
    Dec-21 4299 4238 61 4237 4310 4224 7,713 29,644
    Jan-22 4219 4159 60 4161 4230 4147 4,711 22,958
    Feb-22 4144 4085 59 4091 4150 4074 1,988 20,031
    Mar-22 4065 4007 58 4003 4060 3999 1,978 14,422
    Apr-22 3959 3916 43 3914 3965 3906 1,064 8,627
    May-22 3873 3830 43 3830 3869 3830 1,571 10,614
    Jun-22 3796 3767 29 3758 3799 3758 577 2,641
    Jul-22 3765 3736 29 3710 3746 3710 229 3,421
    Aug-22 3718 3689 29 3700 3700 3697 60 318
    Sep-22 3709 3680 29 3680 3680 3674 64 3,304
    Nov-22 3645 3636 9 3645 3645 3637 108 4,168
    Jan-23 3559 3550 9 1,280
    Mar-23 3466 3457 9 552
    May-23 3352 3343 9 572
    Jul-23 3291 3282 9 12
    Sep-23 3291 3282 9
    Nov-23 3291 3282 9
    Jan-24 3291 3282 9
    Mar-24 3291 3282 9
    May-24 3291 3282 9
    Jul-24 3291 3282 9
    TOTAL 44,237 192,164