KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 20 August 2021

    BMD CPO Futures Closing Prices
    20-Aug-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4514 4505 9 4500 4550 4448 1,524 13,692
    Oct-21 4371 4356 15 4356 4407 4299 6,408 33,494
    Nov-21 4265 4238 27 4237 4292 4187 31,090 45,456
    Dec-21 4193 4164 29 4156 4217 4119 9,069 23,288
    Jan-22 4139 4110 29 4109 4160 4072 5,712 21,042
    Feb-22 4091 4073 18 4061 4109 4025 3,720 19,394
    Mar-22 4032 4016 16 3999 4042 3980 2,301 13,921
    Apr-22 3969 3942 27 3956 3976 3914 1,420 7,293
    May-22 3911 3884 27 3891 3910 3846 2,037 9,430
    Jun-22 3845 3818 27 3840 3849 3810 618 2,316
    Jul-22 3792 3765 27 3781 3792 3759 110 3,172
    Aug-22 3751 3724 27 3751 3751 3751 29 123
    Sep-22 3713 3686 27 3658 3717 3658 24 3,014
    Nov-22 3667 3640 27 3648 3648 3648 7 3,759
    Jan-23 3572 3545 27 5 1,198
    Mar-23 3479 3452 27 539
    May-23 3365 3338 27 572
    Jul-23 3304 3277 27 12
    Sep-23 3304 3277 27
    Nov-23 3304 3277 27
    Jan-24 3304 3277 27
    Mar-24 3304 3277 27
    May-24 3304 3277 27
    Jul-24 3304 3277 27
    TOTAL 64,074 201,715

  • BMD CPO Closing Price – 19 August 2021

    BMD CPO Futures Closing Prices
    19-Aug-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4505 4552 (47) 4570 4616 4492 1,261 15,004
    Oct-21 4356 4418 (62) 4435 4475 4345 9,709 34,780
    Nov-21 4238 4301 (63) 4332 4365 4226 34,292 42,245
    Dec-21 4164 4222 (58) 4258 4288 4150 13,381 23,178
    Jan-22 4110 4157 (47) 4183 4224 4095 11,873 18,691
    Feb-22 4073 4106 (33) 4127 4164 4050 6,766 18,465
    Mar-22 4016 4038 (22) 4063 4090 4000 5,354 13,658
    Apr-22 3942 3964 (22) 3993 4020 3940 2,780 7,183
    May-22 3884 3906 (22) 3925 3944 3875 2,215 9,024
    Jun-22 3818 3840 (22) 3856 3863 3827 731 2,484
    Jul-22 3765 3780 (15) 3797 3805 3774 514 3,242
    Aug-22 3724 3739 (15) 3748 3755 3730 179 84
    Sep-22 3686 3699 (13) 3706 3722 3702 162 2,979
    Nov-22 3640 3635 5 3653 3671 3630 117 3,696
    Jan-23 3545 3540 5 3550 3550 3550 9 1,198
    Mar-23 3452 3425 27 6 541
    May-23 3338 3311 27 4 572
    Jul-23 3277 3250 27 12
    Sep-23 3277 3250 27
    Nov-23 3277 3250 27
    Jan-24 3277 3250 27
    Mar-24 3277 3250 27
    May-24 3277 3250 27
    Jul-24 3277 3250 27
    TOTAL 89,353 197,036

  • BMD CPO Closing Price – 18 August 2021

    BMD CPO Futures Closing Prices
    18-Aug-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4552 4635 (83) 4555 4592 4524 1,720 15,629
    Oct-21 4418 4517 (99) 4437 4465 4395 6,137 36,957
    Nov-21 4301 4408 (107) 4326 4352 4277 29,283 39,704
    Dec-21 4222 4330 (108) 4249 4267 4201 8,237 22,819
    Jan-22 4157 4267 (110) 4190 4200 4143 6,954 18,077
    Feb-22 4106 4199 (93) 4131 4137 4093 3,573 18,024
    Mar-22 4038 4137 (99) 4072 4075 4032 2,825 13,582
    Apr-22 3964 4059 (95) 4000 4009 3962 1,677 6,992
    May-22 3906 3990 (84) 3926 3943 3895 1,740 8,879
    Jun-22 3840 3922 (82) 3880 3880 3835 476 2,461
    Jul-22 3780 3871 (91) 3800 3825 3770 311 3,328
    Aug-22 3739 3830 (91) 3770 3770 3751 54 69
    Sep-22 3699 3790 (91) 3712 3720 3702 148 2,980
    Nov-22 3635 3715 (80) 3650 3675 3637 229 3,515
    Jan-23 3540 3620 (80) 3538 3559 3538 28 1,189
    Mar-23 3425 3505 (80) 541
    May-23 3311 3391 (80) 572
    Jul-23 3250 3330 (80) 12
    Sep-23 3250 3330 (80)
    Nov-23 3250 3330 (80)
    Jan-24 3250 3330 (80)
    Mar-24 3250 3330 (80)
    May-24 3250 3330 (80)
    Jul-24 3250 3330 (80)
    TOTAL 63,392 195,330

  • BMD CPO Closing Price – 17 August 2021

    BMD CPO Futures Closing Prices
    17-Aug-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4635 4663 (28) 4710 4740 4589 1,795 16,302
    Oct-21 4517 4564 (47) 4635 4640 4475 9,782 38,435
    Nov-21 4408 4447 (39) 4518 4530 4363 27,148 38,313
    Dec-21 4330 4359 (29) 4431 4446 4283 6,941 21,941
    Jan-22 4267 4286 (19) 4339 4373 4222 6,035 17,709
    Feb-22 4199 4210 (11) 4272 4302 4162 2,708 18,010
    Mar-22 4137 4139 (2) 4196 4220 4096 2,203 13,775
    Apr-22 4059 4051 8 4106 4130 4026 1,789 6,856
    May-22 3990 3967 23 4025 4050 3979 2,054 8,701
    Jun-22 3922 3881 41 3945 3967 3925 582 2,362
    Jul-22 3871 3830 41 3875 3895 3869 201 3,365
    Aug-22 3830 3790 40 3824 3835 3824 48 66
    Sep-22 3790 3750 40 3783 3799 3783 57 2,978
    Nov-22 3715 3685 30 3734 3735 3685 31 3,517
    Jan-23 3620 3590 30 3613 3613 3611 3 1,190
    Mar-23 3505 3475 30 541
    May-23 3391 3361 30 572
    Jul-23 3330 3300 30 12
    Sep-23 3330 3300 30
    Nov-23 3330 3300 30
    Jan-24 3330 3300 30
    Mar-24 3330 3300 30
    May-24 3330 3300 30
    Jul-24 3330 3300 30
    TOTAL 61,377 194,645

  • BMD CPO Closing Price – 16 August 2021

    BMD CPO Futures Closing Prices
    16-Aug-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-21 4663 4610 53 4647 4715 4635 1,820 1,135
    Oct-21 4564 4511 53 4560 4630 4536 12,278 17,256
    Nov-21 4447 4398 49 4435 4518 4424 23,344 43,050
    Dec-21 4359 4309 50 4361 4425 4346 6,837 38,541
    Jan-22 4286 4233 53 4292 4343 4268 4,781 20,713
    Feb-22 4210 4150 60 4207 4263 4206 2,327 17,223
    Mar-22 4139 4069 70 4146 4177 4128 2,610 11,858
    Apr-22 4051 3981 70 4032 4090 4030 2,164 13,648
    May-22 3967 3890 77 3966 4002 3955 2,316 6,824
    Jun-22 3881 3802 79 3882 3925 3882 992 8,231
    Jul-22 3830 3750 80 3819 3855 3815 737 2,189
    Aug-22 3790 3750 40 3770 3805 3770 206 3,388
    Sep-22 3750 3675 75 3750 3766 3726 344 2,928
    Nov-22 3685 3612 73 3683 3702 3660 153 3,457
    Jan-23 3590 3517 73 3564 3595 3564 46 1,173
    Mar-23 3475 3422 53 3447 3495 3447 20 537
    May-23 3361 3308 53 3347 3347 3347 7 572
    Jul-23 3300 3291 9 3300 3300 3300 1 12
    Sep-23 3300 3291 9
    Nov-23 3300 3291 9
    Jan-24 3300 3291 9
    Mar-24 3300 3291 9
    May-24 3300 3291 9
    Jul-24 3300 3291 9
    TOTAL 60,983 192,735

  • BMD CPO Closing Price – 13 August 2021

    BMD CPO Futures Closing Prices
    13-Aug-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-21 4530 4584 (54) 4530 4530 4518 18 1,247
    Sep-21 4610 4570 40 4557 4616 4516 2,320 21,117
    Oct-21 4511 4474 37 4454 4519 4410 23,004 44,998
    Nov-21 4398 4372 26 4354 4405 4313 10,895 38,167
    Dec-21 4309 4291 18 4277 4317 4233 6,293 19,771
    Jan-22 4233 4218 15 4205 4239 4161 4,222 16,970
    Feb-22 4150 4135 15 4126 4160 4090 2,011 11,805
    Mar-22 4069 4047 22 4043 4076 4013 1,217 13,565
    Apr-22 3981 3959 22 3942 3967 3924 590 6,663
    May-22 3890 3887 3 3857 3890 3849 677 8,025
    Jun-22 3802 3799 3 3789 3804 3789 69 2,182
    Jul-22 3750 3732 18 3710 3750 3710 68 3,399
    Sep-22 3675 3657 18 3627 3660 3625 48 2,938
    Nov-22 3612 3595 17 3600 3612 3560 150 3,447
    Jan-23 3517 3500 17 3466 3466 3453 30 1,173
    Mar-23 3422 3405 17 3377 3377 3347 24 537
    May-23 3308 3291 17 3272 3272 3219 14 559
    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 51,650 196,575

  • BMD CPO Closing Price – 12 August 2021

    BMD CPO Futures Closing Prices
    12-Aug-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-21 4584 4642 (58) 4580 4655 4580 89 1,328
    Sep-21 4570 4628 (58) 4618 4670 4570 3,024 22,547
    Oct-21 4474 4511 (37) 4490 4560 4460 23,919 48,586
    Nov-21 4372 4397 (25) 4372 4450 4351 9,634 38,636
    Dec-21 4291 4309 (18) 4295 4359 4268 5,303 19,922
    Jan-22 4218 4248 (30) 4205 4282 4192 4,260 16,718
    Feb-22 4135 4162 (27) 4129 4200 4121 1,879 11,669
    Mar-22 4047 4071 (24) 4050 4102 4036 1,278 13,395
    Apr-22 3959 3972 (13) 3950 4010 3944 796 6,467
    May-22 3887 3900 (13) 3868 3920 3862 506 8,046
    Jun-22 3799 3812 (13) 3797 3847 3782 226 2,171
    Jul-22 3732 3745 (13) 3745 3780 3734 89 3,406
    Sep-22 3657 3670 (13) 3645 3680 3645 41 2,961
    Nov-22 3595 3600 (5) 3573 3630 3570 38 3,454
    Jan-23 3500 3505 (5) 3505 3505 3505 5 1,173
    Mar-23 3405 3410 (5) 1 538
    May-23 3291 3296 (5) 1 559
    Jul-23 3291 3296 (5) 12
    Sep-23 3291 3296 (5)
    Nov-23 3291 3296 (5)
    Jan-24 3291 3296 (5)
    Mar-24 3291 3296 (5)
    May-24 3291 3296 (5)
    Jul-24 3291 3296 (5)
    TOTAL 51,089 201,588

  • BMD CPO Closing Price – 11 August 2021

    BMD CPO Futures Closing Prices
    11-Aug-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-21 4642 4453 189 4506 4520 4453 69 1,817
    Sep-21 4628 4347 281 4389 4475 4345 1,775 24,048
    Oct-21 4511 4200 311 4250 4330 4195 29,182 51,169
    Nov-21 4397 4095 302 4130 4210 4090 15,601 36,263
    Dec-21 4309 4030 279 4047 4126 4022 9,933 19,813
    Jan-22 4248 3968 280 3991 4060 3960 7,772 16,647
    Feb-22 4162 3901 261 3927 3995 3900 3,313 11,770
    Mar-22 4071 3842 229 3864 3925 3842 2,838 13,546
    Apr-22 3972 3770 202 3780 3847 3761 1,570 6,016
    May-22 3900 3704 196 3707 3778 3698 1,173 7,800
    Jun-22 3812 3644 168 3645 3715 3643 443 2,061
    Jul-22 3745 3601 144 3608 3658 3600 344 3,377
    Sep-22 3670 3565 105 3571 3606 3563 178 2,874
    Nov-22 3600 3527 73 3538 3562 3511 98 3,394
    Jan-23 3505 3440 65 3442 3476 3437 24 1,156
    Mar-23 3410 3348 62 3358 3382 3334 3 536
    May-23 3296 3234 62 3265 3294 3235 559
    Jul-23 3296 3234 62 3250 3250 3248 12
    Sep-23 3296 3234 62
    Nov-23 3296 3234 62
    Jan-24 3296 3234 62
    Mar-24 3296 3234 62
    May-24 3296 3234 62
    Jul-24 3296 3234 62
    TOTAL 74,316 202,858

  • BMD CPO Closing Price – 09 August 2021

    BMD CPO Futures Closing Prices
    09-Aug-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-21 4453 4520 (67) 4508 4520 4453 165 1,978
    Sep-21 4347 4420 (73) 4389 4475 4345 1,308 24,366
    Oct-21 4200 4274 (74) 4250 4330 4195 23,544 49,664
    Nov-21 4095 4156 (61) 4130 4210 4090 8,029 35,559
    Dec-21 4030 4075 (45) 4047 4126 4022 4,661 19,518
    Jan-22 3968 4013 (45) 3991 4060 3960 4,572 16,218
    Feb-22 3901 3946 (45) 3927 3995 3900 2,780 11,455
    Mar-22 3842 3869 (27) 3864 3925 3842 1,504 13,341
    Apr-22 3770 3796 (26) 3780 3847 3761 1,061 5,734
    May-22 3704 3730 (26) 3707 3778 3698 771 7,555
    Jun-22 3644 3670 (26) 3645 3715 3643 314 1,980
    Jul-22 3601 3627 (26) 3608 3658 3600 199 3,379
    Sep-22 3565 3591 (26) 3571 3606 3563 96 2,828
    Nov-22 3527 3553 (26) 3538 3562 3511 96 3,361
    Jan-23 3440 3466 (26) 3442 3476 3437 54 1,150
    Mar-23 3348 3374 (26) 3358 3382 3334 55 527
    May-23 3234 3260 (26) 3265 3294 3235 30 534
    Jul-23 3234 3260 (26) 3250 3250 3248 10 2
    Sep-23 3234 3260 (26)
    Nov-23 3234 3260 (26)
    Jan-24 3234 3260 (26)
    Mar-24 3234 3260 (26)
    May-24 3234 3260 (26)
    Jul-24 3234 3260 (26)
    TOTAL 49,249 199,149

     

  • BMD CPO Closing Price – 06 August 2021

    BMD CPO Futures Closing Prices
    06-Aug-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-21 4520 4526 (6) 4515 4520 4450 176 2,107
    Sep-21 4420 4397 23 4409 4450 4343 2,443 25,177
    Oct-21 4274 4217 57 4220 4285 4169 27,525 50,697
    Nov-21 4156 4080 76 4084 4165 4051 9,275 36,175
    Dec-21 4075 3993 82 4009 4085 3980 4,837 19,460
    Jan-22 4013 3928 85 3952 4023 3920 4,323 16,255
    Feb-22 3946 3862 84 3888 3958 3860 2,455 11,498
    Mar-22 3869 3790 79 3824 3872 3791 1,049 13,231
    Apr-22 3796 3708 88 3736 3802 3736 411 5,680
    May-22 3730 3642 88 3666 3708 3645 339 7,479
    Jun-22 3670 3583 87 3620 3643 3611 31 1,979
    Jul-22 3627 3540 87 3538 3564 3538 28 3,388
    Sep-22 3591 3510 81 3523 3544 3517 17 2,828
    Nov-22 3553 3472 81 3482 3498 3475 18 3,366
    Jan-23 3466 3385 81 3402 3402 3402 13 1,151
    Mar-23 3374 3293 81 3310 3310 3310 12 524
    May-23 3260 3203 57 3221 3221 3220 6 534
    Jul-23 3260 3203 57 2
    Sep-23 3260 3203 57
    Nov-23 3260 3203 57
    Jan-24 3260 3203 57
    Mar-24 3260 3203 57
    May-24 3260 3203 57
    Jul-24 3260 3203 57
    TOTAL 52,958 201,531