KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 06 September 2021

    BMD CPO Futures Closing Prices
    06-Sep-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4552 4550 2 4541 4595 4540 405 2,861
    Oct-21 4435 4429 6 4425 4496 4425 1,834 19,731
    Nov-21 4331 4310 21 4305 4389 4304 20,454 48,769
    Dec-21 4238 4211 27 4206 4292 4206 8,682 28,548
    Jan-22 4159 4125 34 4123 4210 4121 6,459 22,294
    Feb-22 4085 4042 43 4055 4130 4055 5,289 19,960
    Mar-22 4007 3951 56 3965 4040 3964 2,691 14,373
    Apr-22 3916 3859 57 3914 3945 3914 1,442 8,540
    May-22 3830 3772 58 3819 3855 3819 1,310 10,799
    Jun-22 3767 3709 58 3776 3780 3754 889 2,656
    Jul-22 3736 3678 58 3710 3728 3699 534 3,386
    Aug-22 3689 3637 52 3700 3700 3685 383 247
    Sep-22 3680 3634 46 3680 3680 3648 292 3,262
    Nov-22 3636 3590 46 3621 3621 3615 40 4,163
    Jan-23 3550 3504 46 3550 3550 3550 6 1,279
    Mar-23 3457 3411 46 3461 3461 3460 8 549
    May-23 3343 3297 46 3357 3357 3356 8 572
    Jul-23 3282 3236 46 12
    Sep-23 3282 3236 46
    Nov-23 3282 3236 46
    Jan-24 3282 3236 46
    Mar-24 3282 3236 46
    May-24 3282 3236 46
    Jul-24 3282 3236 46
    TOTAL 50,726 192,001

     

  • BMD CPO Closing Price – 03 September 2021

    BMD CPO Futures Closing Prices
    03-Sep-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4550 4478 72 4550 4580 4546 696 3,895
    Oct-21 4429 4358 71 4390 4486 4386 3,983 20,915
    Nov-21 4310 4241 69 4265 4371 4265 28,282 49,774
    Dec-21 4211 4153 58 4180 4280 4180 12,713 28,496
    Jan-22 4125 4071 54 4095 4198 4095 8,248 21,890
    Feb-22 4042 3989 53 4029 4120 4027 4,647 19,037
    Mar-22 3951 3910 41 3944 4038 3944 2,874 13,865
    Apr-22 3859 3818 41 3888 3936 3853 1,648 8,220
    May-22 3772 3745 27 3785 3861 3766 2,230 10,507
    Jun-22 3709 3682 27 3743 3784 3700 1,011 2,304
    Jul-22 3678 3651 27 3700 3740 3666 886 3,220
    Aug-22 3637 3610 27 3700 3700 3650 254 216
    Sep-22 3634 3607 27 3660 3685 3632 556 3,150
    Nov-22 3590 3563 27 3639 3639 3605 148 4,163
    Jan-23 3504 3477 27 3552 3552 3552 4 1,275
    Mar-23 3411 3384 27 549
    May-23 3297 3270 27 572
    Jul-23 3236 3209 27 12
    Sep-23 3236 3209 27
    Nov-23 3236 3209 27
    Jan-24 3236 3209 27
    Mar-24 3236 3209 27
    May-24 3236 3209 27
    Jul-24 3236 3209 27
    TOTAL 68,180 192,060

  • BMD CPO Closing Price – 02 September 2021

    BMD CPO Futures Closing Prices
    02-Sep-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4478 4448 30 4428 4500 4420 992 4,424
    Oct-21 4358 4299 59 4309 4383 4272 3,918 21,303
    Nov-21 4241 4176 65 4181 4266 4150 27,177 51,002
    Dec-21 4153 4086 67 4094 4174 4065 9,535 28,380
    Jan-22 4071 4008 63 4022 4093 3992 6,443 21,502
    Feb-22 3989 3929 60 3942 4017 3916 2,898 19,025
    Mar-22 3910 3844 66 3860 3936 3841 1,334 14,019
    Apr-22 3818 3761 57 3759 3842 3750 572 8,287
    May-22 3745 3679 66 3679 3764 3673 737 10,476
    Jun-22 3682 3603 79 3699 3699 3682 100 2,300
    Jul-22 3651 3574 77 3574 3594 3574 51 3,214
    Aug-22 3610 3533 77 8 218
    Sep-22 3607 3530 77 3530 3534 3530 15 3,144
    Nov-22 3563 3486 77 4,164
    Jan-23 3477 3400 77 1,275
    Mar-23 3384 3307 77 549
    May-23 3270 3193 77 572
    Jul-23 3209 3132 77 12
    Sep-23 3209 3132 77
    Nov-23 3209 3132 77
    Jan-24 3209 3132 77
    Mar-24 3209 3132 77
    May-24 3209 3132 77
    Jul-24 3209 3132 77
    TOTAL 53,780 193,866

  • BMD CPO Closing Price – 01 September 2021

    BMD CPO Futures Closing Prices
    01-Sep-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4448 4500 (52) 4441 4538 4441 793 4,899
    Oct-21 4299 4373 (74) 4314 4402 4298 4,687 22,272
    Nov-21 4176 4254 (78) 4196 4284 4173 30,406 50,427
    Dec-21 4086 4171 (85) 4108 4189 4083 11,767 27,218
    Jan-22 4008 4097 (89) 4030 4102 4005 7,721 20,588
    Feb-22 3929 4021 (92) 3960 4019 3927 3,415 18,844
    Mar-22 3844 3926 (82) 3865 3917 3843 2,198 13,807
    Apr-22 3761 3843 (82) 3784 3821 3760 1,610 8,219
    May-22 3679 3751 (72) 3700 3737 3679 2,066 10,487
    Jun-22 3603 3675 (72) 3629 3659 3621 748 2,294
    Jul-22 3574 3618 (44) 3571 3617 3571 700 3,144
    Aug-22 3533 3577 (44) 3585 3585 3564 165 191
    Sep-22 3530 3544 (14) 3539 3568 3530 406 3,117
    Nov-22 3486 3500 (14) 3488 3524 3488 426 3,856
    Jan-23 3400 3405 (5) 3430 3437 3420 98 1,205
    Mar-23 3307 3312 (5) 25 556
    May-23 3193 3198 (5) 20 572
    Jul-23 3132 3137 (5) 12
    Sep-23 3132 3137 (5)
    Nov-23 3132 3137 (5)
    Jan-24 3132 3137 (5)
    Mar-24 3132 3137 (5)
    May-24 3132 3137 (5)
    Jul-24 3132 3137 (5)
    TOTAL 67,251 191,708

  • BMD CPO Closing Price – 30 August 2021

    BMD CPO Futures Closing Prices
    30-Aug-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4500 4560 (60) 4581 4595 4487 1,181 5,850
    Oct-21 4373 4443 (70) 4454 4484 4354 4,590 27,265
    Nov-21 4254 4333 (79) 4350 4374 4235 23,486 49,816
    Dec-21 4171 4250 (79) 4279 4289 4152 7,161 27,199
    Jan-22 4097 4174 (77) 4194 4210 4079 6,139 19,923
    Feb-22 4021 4096 (75) 4118 4129 4004 1,710 19,161
    Mar-22 3926 4010 (84) 4025 4044 3923 1,167 13,823
    Apr-22 3843 3925 (82) 3925 3925 3830 306 8,254
    May-22 3751 3830 (79) 3852 3852 3747 483 10,556
    Jun-22 3675 3754 (79) 3761 3761 3689 74 2,387
    Jul-22 3618 3688 (70) 3691 3701 3640 62 3,140
    Aug-22 3577 3647 (70) 3659 3659 3613 24 194
    Sep-22 3544 3614 (70) 3623 3633 3606 19 3,115
    Nov-22 3500 3570 (70) 3556 3556 3556 7 3,860
    Jan-23 3405 3475 (70) 26 1,205
    Mar-23 3312 3382 (70) 47 541
    May-23 3198 3268 (70) 21 572
    Jul-23 3137 3207 (70) 12
    Sep-23 3137 3207 (70)
    Nov-23 3137 3207 (70)
    Jan-24 3137 3207 (70)
    Mar-24 3137 3207 (70)
    May-24 3137 3207 (70)
    Jul-24 3137 3207 (70)
    TOTAL 46,503 196,873

  • BMD CPO Closing Price – 27 August 2021

    BMD CPO Futures Closing Prices
    27-Aug-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4560 4599 (39) 4550 4600 4550 1,875 6,985
    Oct-21 4443 4499 (56) 4433 4484 4432 5,779 28,734
    Nov-21 4333 4392 (59) 4337 4393 4326 25,390 52,015
    Dec-21 4250 4309 (59) 4255 4309 4245 8,163 25,904
    Jan-22 4174 4231 (57) 4174 4232 4171 5,179 19,122
    Feb-22 4096 4149 (53) 4098 4155 4095 2,311 19,539
    Mar-22 4010 4068 (58) 4028 4069 4013 1,650 13,963
    Apr-22 3925 3983 (58) 3937 3970 3917 1,374 8,047
    May-22 3830 3901 (71) 3853 3881 3827 1,310 10,240
    Jun-22 3754 3826 (72) 3784 3805 3752 717 2,241
    Jul-22 3688 3760 (72) 3725 3725 3704 244 3,165
    Aug-22 3647 3719 (72) 3660 3660 3655 102 187
    Sep-22 3614 3684 (70) 3630 3640 3625 85 3,082
    Nov-22 3570 3631 (61) 3580 3585 3574 14 3,860
    Jan-23 3475 3536 (61) 3492 3492 3488 3 1,205
    Mar-23 3382 3443 (61) 541
    May-23 3268 3329 (61) 572
    Jul-23 3207 3268 (61) 12
    Sep-23 3207 3268 (61)
    Nov-23 3207 3268 (61)
    Jan-24 3207 3268 (61)
    Mar-24 3207 3268 (61)
    May-24 3207 3268 (61)
    Jul-24 3207 3268 (61)
    TOTAL 54,196 199,414

  • BMD CPO Closing Price – 26 August 2021

    BMD CPO Futures Closing Prices
    26-Aug-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4599 4589 10 4595 4619 4540 1,182 7,534
    Oct-21 4499 4485 14 4492 4518 4428 3,623 29,656
    Nov-21 4392 4364 28 4381 4413 4319 27,436 51,990
    Dec-21 4309 4278 31 4295 4328 4239 8,973 25,610
    Jan-22 4231 4222 9 4231 4256 4176 5,896 19,946
    Feb-22 4149 4151 (2) 4167 4180 4105 2,591 19,899
    Mar-22 4068 4058 10 4092 4096 4030 1,892 14,089
    Apr-22 3983 3981 2 4009 4011 3950 1,123 8,098
    May-22 3901 3910 (9) 3933 3938 3874 883 10,320
    Jun-22 3826 3844 (18) 3866 3866 3825 387 2,302
    Jul-22 3760 3778 (18) 3807 3807 3764 264 3,202
    Aug-22 3719 3737 (18) 3773 3773 3773 75 178
    Sep-22 3684 3702 (18) 3747 3747 3689 90 3,075
    Nov-22 3631 3649 (18) 3686 3687 3640 88 3,837
    Jan-23 3536 3554 (18) 3580 3580 3580 10 1,205
    Mar-23 3443 3461 (18) 541
    May-23 3329 3347 (18) 572
    Jul-23 3268 3286 (18) 12
    Sep-23 3268 3286 (18)
    Nov-23 3268 3286 (18)
    Jan-24 3268 3286 (18)
    Mar-24 3268 3286 (18)
    May-24 3268 3286 (18)
    Jul-24 3268 3286 (18)
    TOTAL 54,513 202,066

  • BMD CPO Closing Price – 25 August 2021

    BMD CPO Futures Closing Prices
    25-Aug-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4589 4529 60 4555 4597 4525 1,547 1,208
    Oct-21 4485 4416 69 4429 4493 4410 3,852 3,831
    Nov-21 4364 4303 61 4318 4388 4300 28,342 27,197
    Dec-21 4278 4232 46 4244 4311 4226 11,317 10,766
    Jan-22 4222 4175 47 4196 4247 4166 7,700 6,046
    Feb-22 4151 4127 24 4153 4185 4108 3,509 3,370
    Mar-22 4058 4066 (8) 4077 4117 4041 2,980 2,173
    Apr-22 3981 3989 (8) 4010 4038 3963 2,195 1,336
    May-22 3910 3931 (21) 3950 3970 3885 1,828 1,256
    Jun-22 3844 3865 (21) 3869 3902 3818 712 347
    Jul-22 3778 3799 (21) 3821 3825 3765 400 309
    Aug-22 3737 3758 (21) 3774 3774 3722 106 102
    Sep-22 3702 3723 (21) 3745 3745 3699 82 164
    Nov-22 3649 3670 (21) 3719 3719 3649 91 133
    Jan-23 3554 3575 (21) 1 6
    Mar-23 3461 3482 (21) 1
    May-23 3347 3368 (21)
    Jul-23 3286 3307 (21)
    Sep-23 3286 3307 (21)
    Nov-23 3286 3307 (21)
    Jan-24 3286 3307 (21)
    Mar-24 3286 3307 (21)
    May-24 3286 3307 (21)
    Jul-24 3286 3307 (21)
    TOTAL 64,662 58,245

  • BMD CPO Closing Price – 24 August 2021

    BMD CPO Futures Closing Prices
    24-Aug-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4529 4552 (23) 4500 4560 4500 1,208 8,778
    Oct-21 4416 4424 (8) 4375 4435 4367 3,831 30,665
    Nov-21 4303 4316 (13) 4280 4326 4255 27,197 48,490
    Dec-21 4232 4249 (17) 4230 4254 4182 10,766 23,901
    Jan-22 4175 4202 (27) 4161 4198 4126 6,046 20,989
    Feb-22 4127 4154 (27) 4149 4149 4080 3,370 20,003
    Mar-22 4066 4093 (27) 4059 4082 4024 2,173 14,104
    Apr-22 3989 4030 (41) 3969 4006 3960 1,336 7,581
    May-22 3931 3972 (41) 3912 3930 3894 1,256 9,934
    Jun-22 3865 3906 (41) 3840 3869 3832 347 2,201
    Jul-22 3799 3840 (41) 3780 3810 3775 309 3,226
    Aug-22 3758 3799 (41) 3767 3769 3765 102 159
    Sep-22 3723 3760 (37) 3722 3753 3711 164 3,016
    Nov-22 3670 3705 (35) 3670 3703 3660 133 3,752
    Jan-23 3575 3610 (35) 3615 3615 3615 6 1,199
    Mar-23 3482 3517 (35) 1 542
    May-23 3368 3403 (35) 572
    Jul-23 3307 3342 (35) 12
    Sep-23 3307 3342 (35)
    Nov-23 3307 3342 (35)
    Jan-24 3307 3342 (35)
    Mar-24 3307 3342 (35)
    May-24 3307 3342 (35)
    Jul-24 3307 3342 (35)
    TOTAL 58,245 199,124

  • BMD CPO Closing Price – 23 August 2021

    BMD CPO Futures Closing Prices
    23-Aug-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4552 4514 38 4419 4590 4419 1,230 9,574
    Oct-21 4424 4371 53 4251 4448 4251 5,120 32,258
    Nov-21 4316 4265 51 4161 4348 4160 29,190 46,646
    Dec-21 4249 4193 56 4090 4281 4090 9,355 23,053
    Jan-22 4202 4139 63 4045 4224 4044 6,645 21,088
    Feb-22 4154 4091 63 4000 4171 4000 2,988 19,835
    Mar-22 4093 4032 61 3992 4108 3992 2,004 14,037
    Apr-22 4030 3969 61 3900 4038 3900 1,771 7,429
    May-22 3972 3911 61 3872 3969 3872 1,462 9,851
    Jun-22 3906 3845 61 3828 3901 3828 570 2,240
    Jul-22 3840 3792 48 3778 3841 3778 352 3,148
    Aug-22 3799 3751 48 3760 3790 3760 59 125
    Sep-22 3760 3713 47 3726 3726 3726 15 3,015
    Nov-22 3705 3667 38 3 3,753
    Jan-23 3610 3572 38 6 1,200
    Mar-23 3517 3479 38 4 539
    May-23 3403 3365 38 572
    Jul-23 3342 3304 38 12
    Sep-23 3342 3304 38
    Nov-23 3342 3304 38
    Jan-24 3342 3304 38
    Mar-24 3342 3304 38
    May-24 3342 3304 38
    Jul-24 3342 3304 38
    TOTAL 60,774 198,375