KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 22 July 2021

    BMD CPO Futures Closing Prices
    22-Jul-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-21 4432 4395 37 4359 4450 4351 1,303 7,000
    Sep-21 4257 4260 (3) 4227 4272 4191 4,867 37,991
    Oct-21 4121 4149 (28) 4110 4145 4074 24,256 41,560
    Nov-21 4022 4063 (41) 4028 4051 3988 9,285 28,973
    Dec-21 3956 4003 (47) 3959 3987 3929 4,963 16,929
    Jan-22 3893 3940 (47) 3900 3928 3877 3,657 11,413
    Feb-22 3837 3884 (47) 3839 3878 3833 2,193 10,772
    Mar-22 3775 3826 (51) 3780 3817 3770 1,577 11,691
    Apr-22 3705 3756 (51) 3730 3750 3712 548 4,232
    May-22 3642 3693 (51) 3651 3685 3641 533 6,772
    Jun-22 3578 3629 (51) 3610 3640 3596 331 1,386
    Jul-22 3520 3571 (51) 3557 3574 3550 137 2,825
    Sep-22 3464 3515 (51) 3509 3538 3486 76 2,148
    Nov-22 3455 3470 (15) 3450 3501 3450 60 2,869
    Jan-23 3365 3380 (15) 3390 3400 3385 15 1,137
    Mar-23 3273 3288 (15) 3287 3287 3286 10 486
    May-23 3183 3198 (15) 3194 3194 3192 5 480
    Jul-23 3183 3198 (15) 2
    Sep-23 3183 3198 (15)
    Nov-23 3183 3198 (15)
    Jan-24 3183 3198 (15)
    Mar-24 3183 3198 (15)
    May-24 3183 3198 (15)
    Jul-24 3183 3198 (15)
    TOTAL 53,816 188,666

  • BMD CPO Closing Price – 21 July 2021

    BMD CPO Futures Closing Prices
    21-Jul-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-21 4395 4339 56 4370 4400 4300 2,600 8,035
    Sep-21 4260 4243 17 4242 4288 4176 8,331 39,398
    Oct-21 4149 4151 (2) 4138 4200 4078 31,288 40,454
    Nov-21 4063 4081 (18) 4078 4120 4003 9,237 27,689
    Dec-21 4003 4021 (18) 4015 4058 3945 5,112 16,585
    Jan-22 3940 3982 (42) 3969 4000 3900 3,614 11,173
    Feb-22 3884 3930 (46) 3940 3945 3855 1,951 10,680
    Mar-22 3826 3871 (45) 3877 3886 3800 1,435 11,530
    Apr-22 3756 3801 (45) 3797 3814 3735 469 4,188
    May-22 3693 3729 (36) 3744 3745 3671 427 7,153
    Jun-22 3629 3665 (36) 3678 3679 3609 300 1,371
    Jul-22 3571 3607 (36) 3620 3620 3574 138 2,803
    Sep-22 3515 3541 (26) 3545 3548 3520 107 2,124
    Nov-22 3470 3493 (23) 3506 3516 3480 96 2,806
    Jan-23 3380 3403 (23) 3 1,137
    Mar-23 3288 3311 (23) 3 486
    May-23 3198 3221 (23) 480
    Jul-23 3198 3221 (23) 2
    Sep-23 3198 3221 (23)
    Nov-23 3198 3221 (23)
    Jan-24 3198 3221 (23)
    Mar-24 3198 3221 (23)
    May-24 3198 3221 (23)
    Jul-24 3198 3225 (27)
    TOTAL 65,111 188,094

  • BMD CPO Closing Price – 19 July 2021

    BMD CPO Futures Closing Prices
    19-Jul-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-21 4339 4300 39 4343 4343 4301 1,948 12,039
    Sep-21 4243 4216 27 4260 4272 4220 8,380 40,716
    Oct-21 4151 4137 14 4186 4193 4134 24,958 38,552
    Nov-21 4081 4069 12 4090 4119 4060 10,636 26,036
    Dec-21 4021 4016 5 4054 4057 4004 6,214 16,090
    Jan-22 3982 3974 8 3992 4006 3960 4,772 10,616
    Feb-22 3930 3923 7 3918 3954 3910 2,656 10,343
    Mar-22 3871 3863 8 3866 3894 3850 2,420 11,294
    Apr-22 3801 3801 Unch 3820 3825 3789 897 4,181
    May-22 3729 3732 (3) 3740 3758 3717 1,324 7,103
    Jun-22 3665 3670 (5) 3690 3690 3660 300 1,432
    Jul-22 3607 3608 (1) 3630 3630 3595 294 2,768
    Sep-22 3541 3545 (4) 3550 3550 3538 56 2,128
    Nov-22 3493 3497 (4) 3505 3512 3487 142 2,761
    Jan-23 3403 3407 (4) 3407 3407 3405 16 1,128
    Mar-23 3311 3315 (4) 3315 3315 3315 13 488
    May-23 3221 3225 (4) 6 480
    Jul-23 3221 3225 (4) 2
    Sep-23 3221 3225 (4)
    Nov-23 3221 3225 (4)
    Jan-24 3221 3225 (4)
    Mar-24 3221 3225 (4)
    May-24 3221 3225 (4)
    Jul-24 3221 3225 (4)
    TOTAL 65,032 188,157

  • BMD CPO Closing Price – 16 July 2021

    BMD CPO Futures Closing Prices
    16-Jul-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-21 4300 4238 62 4227 4317 4205 2,701 13,075
    Sep-21 4216 4173 43 4171 4233 4105 16,179 43,761
    Oct-21 4137 4111 26 4106 4155 4039 29,028 35,685
    Nov-21 4069 4056 13 4050 4090 3983 10,708 25,179
    Dec-21 4016 4003 13 3997 4037 3940 7,008 15,912
    Jan-22 3974 3955 19 3946 3990 3896 5,339 10,285
    Feb-22 3923 3904 19 3891 3933 3857 2,709 10,180
    Mar-22 3863 3845 18 3828 3879 3796 3,078 11,098
    Apr-22 3801 3783 18 3748 3803 3735 1,454 4,275
    May-22 3732 3714 18 3698 3747 3682 1,814 7,356
    Jun-22 3670 3662 8 3664 3675 3625 542 1,198
    Jul-22 3608 3600 8 3608 3615 3561 164 2,707
    Sep-22 3545 3538 7 3525 3545 3500 115 2,157
    Nov-22 3497 3487 10 3480 3504 3454 278 2,561
    Jan-23 3407 3397 10 3400 3435 3377 68 1,126
    Mar-23 3315 3305 10 3270 3360 3270 68 486
    May-23 3225 3215 10 3171 3200 3162 34 448
    Jul-23 3225 3215 10 3157 3157 3157 1 1
    Sep-23 3225 3215 10
    Nov-23 3225 3215 10
    Jan-24 3225 3215 10
    Mar-24 3225 3215 10
    May-24 3225 3215 10
    Jul-24 3225 3215 10
    TOTAL 81,288 187,490

  • BMD CPO Closing Price – 15 July 2021

    BMD CPO Futures Closing Prices
    15-Jul-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 4149 4094 55 4150 4150 4149 110 1,384
    Aug-21 4238 4080 158 4058 4244 4045 2,636 14,059
    Sep-21 4173 4021 152 3995 4189 3980 24,877 45,879
    Oct-21 4111 3963 148 3934 4124 3928 14,941 34,174
    Nov-21 4056 3911 145 3892 4067 3880 7,851 26,032
    Dec-21 4003 3870 133 3854 4015 3839 4,501 15,789
    Jan-22 3955 3829 126 3851 3964 3851 2,727 10,108
    Feb-22 3904 3784 120 3787 3905 3787 2,129 10,220
    Mar-22 3845 3731 114 3732 3845 3732 2,166 11,025
    Apr-22 3783 3673 110 3668 3778 3668 1,449 3,983
    May-22 3714 3617 97 3615 3714 3615 745 7,386
    Jun-22 3662 3592 70 3560 3654 3560 642 952
    Jul-22 3600 3534 66 3540 3600 3540 227 2,637
    Sep-22 3538 3472 66 3476 3539 3476 285 2,182
    Nov-22 3487 3421 66 3453 3500 3450 231 2,371
    Jan-23 3397 3331 66 24 1,116
    Mar-23 3305 3238 67 3307 3307 3307 27 479
    May-23 3215 3148 67 3200 3211 3200 11 448
    Jul-23 3215 3148 67 1
    Sep-23 3215 3148 67
    Nov-23 3215 3148 67
    Jan-24 3215 3148 67
    Mar-24 3215 3148 67
    May-24 3215 3148 67
    TOTAL 65,579 190,225

  • BMD CPO Closing Price – 14 July 2021

    BMD CPO Futures Closing Prices
    14-Jul-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 4094 4048 46 4100 4130 4042 77 2,022
    Aug-21 4080 4034 46 4041 4101 3991 2,332 14,987
    Sep-21 4021 3977 44 3979 4056 3927 25,460 46,881
    Oct-21 3963 3909 54 3909 4000 3869 11,016 33,467
    Nov-21 3911 3856 55 3853 3949 3823 7,272 26,310
    Dec-21 3870 3804 66 3808 3903 3780 5,033 15,740
    Jan-22 3829 3763 66 3772 3858 3742 4,510 9,705
    Feb-22 3784 3724 60 3738 3814 3702 2,367 9,972
    Mar-22 3731 3663 68 3671 3758 3642 2,613 10,629
    Apr-22 3673 3605 68 3615 3698 3590 1,698 4,136
    May-22 3617 3549 68 3562 3640 3533 1,507 7,654
    Jun-22 3592 3524 68 3500 3585 3488 504 842
    Jul-22 3534 3478 56 3486 3531 3459 181 2,585
    Sep-22 3472 3416 56 3460 3477 3457 103 2,249
    Nov-22 3421 3394 27 3370 3435 3370 100 2,293
    Jan-23 3331 3304 27 10 1,117
    Mar-23 3238 3209 29 10 477
    May-23 3148 3119 29 448
    Jul-23 3148 3119 29 1
    Sep-23 3148 3119 29
    Nov-23 3148 3119 29
    Jan-24 3148 3119 29
    Mar-24 3148 3119 29
    May-24 3148 3119 29
    TOTAL 64,793 191,515

  • BMD CPO Closing Price – 13 July 2021

    BMD CPO Futures Closing Prices
    13-Jul-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 4048 3989 59 4014 4050 4014 32 2,198
    Aug-21 4034 3909 125 3956 4045 3930 2,921 16,569
    Sep-21 3977 3863 114 3919 3997 3888 30,651 48,262
    Oct-21 3909 3806 103 3872 3935 3839 12,347 32,503
    Nov-21 3856 3756 100 3825 3883 3796 7,951 25,374
    Dec-21 3804 3708 96 3769 3837 3756 4,725 15,678
    Jan-22 3763 3662 101 3735 3790 3725 4,324 8,978
    Feb-22 3724 3623 101 3704 3750 3687 2,344 9,877
    Mar-22 3663 3589 74 3661 3698 3640 2,729 10,490
    Apr-22 3605 3529 76 3621 3633 3585 1,778 3,895
    May-22 3549 3488 61 3575 3586 3534 1,229 7,641
    Jun-22 3524 3463 61 3530 3538 3495 430 749
    Jul-22 3478 3417 61 3478 3496 3458 202 2,536
    Sep-22 3416 3355 61 3419 3450 3417 410 2,407
    Nov-22 3394 3333 61 3373 3407 3370 384 1,988
    Jan-23 3304 3243 61 3294 3302 3294 22 1,113
    Mar-23 3209 3148 61 3194 3211 3194 22 474
    May-23 3119 3058 61 3101 3114 3101 14 437
    Jul-23 3119 3058 61 1
    Sep-23 3119 3058 61
    Nov-23 3119 3058 61
    Jan-24 3119 3058 61
    Mar-24 3119 3058 61
    May-24 3119 3058 61
    TOTAL 72,515 191,170

  • BMD CPO Closing Price – 12 July 2021

    BMD CPO Futures Closing Prices
    12-Jul-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 3989 4020 (31) 3985 4010 3985 80 2,384
    Aug-21 3909 3940 (31) 4001 4002 3888 1,540 17,538
    Sep-21 3863 3892 (29) 3954 3962 3843 26,301 51,375
    Oct-21 3806 3812 (6) 3883 3883 3781 9,193 32,404
    Nov-21 3756 3740 16 3808 3814 3725 8,432 24,666
    Dec-21 3708 3679 29 3751 3757 3680 4,611 15,780
    Jan-22 3662 3644 18 3712 3712 3654 3,542 8,942
    Feb-22 3623 3605 18 3669 3675 3621 2,420 10,023
    Mar-22 3589 3571 18 3636 3640 3576 2,664 10,749
    Apr-22 3529 3549 (20) 3605 3605 3527 2,065 3,351
    May-22 3488 3525 (37) 3561 3570 3488 1,020 7,789
    Jun-22 3463 3500 (37) 3523 3524 3474 247 689
    Jul-22 3417 3454 (37) 3496 3496 3443 184 2,535
    Sep-22 3355 3392 (37) 3448 3448 3398 212 2,386
    Nov-22 3333 3377 (44) 3390 3390 3383 35 1,979
    Jan-23 3243 3291 (48) 3305 3305 3254 26 1,113
    Mar-23 3148 3196 (48) 3202 3207 3201 18 474
    May-23 3058 3106 (48) 3110 3117 3110 9 428
    Jul-23 3058 3106 (48) 1
    Sep-23 3058 3106 (48)
    Nov-23 3058 3106 (48)
    Jan-24 3058 3106 (48)
    Mar-24 3058 3106 (48)
    May-24 3058 3106 (48)
    TOTAL 62,599 194,606

  • BMD CPO Closing Price – 09 July 2021

    BMD CPO Futures Closing Prices
    09-Jul-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 4020 3920 100 4000 4020 4000 131 2,610
    Aug-21 3940 3839 101 3863 3958 3860 2,236 18,417
    Sep-21 3892 3769 123 3790 3904 3775 28,385 47,766
    Oct-21 3812 3698 114 3722 3827 3705 9,043 31,073
    Nov-21 3740 3645 95 3660 3762 3655 6,445 24,278
    Dec-21 3679 3604 75 3622 3710 3615 4,644 15,889
    Jan-22 3644 3569 75 3617 3670 3614 3,088 8,902
    Feb-22 3605 3562 43 3606 3641 3582 1,798 10,161
    Mar-22 3571 3528 43 3582 3618 3548 1,284 11,014
    Apr-22 3549 3506 43 3546 3580 3511 695 3,170
    May-22 3525 3488 37 3537 3560 3486 503 7,667
    Jun-22 3500 3463 37 3500 3529 3460 165 674
    Jul-22 3454 3417 37 3470 3495 3431 115 2,510
    Sep-22 3392 3355 37 3430 3441 3401 174 2,433
    Nov-22 3377 3340 37 3390 3401 3360 170 1,871
    Jan-23 3291 3254 37 3299 3299 3270 26 1,113
    Mar-23 3196 3159 37 3201 3201 3198 18 474
    May-23 3106 3069 37 3107 3107 3100 9 420
    Jul-23 3106 3069 37 1
    Sep-23 3106 3069 37
    Nov-23 3106 3069 37
    Jan-24 3106 3069 37
    Mar-24 3106 3069 37
    May-24 3106 3069 37
    TOTAL 58,929 190,443

  • BMD CPO Closing Price – 08 July 2021

    BMD CPO Futures Closing Prices
    08-Jul-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 3920 3936 (16) 3910 3950 3895 103 2,681
    Aug-21 3839 3855 (16) 3860 3868 3810 1,604 18,754
    Sep-21 3769 3795 (26) 3813 3816 3744 24,531 47,428
    Oct-21 3698 3730 (32) 3747 3747 3678 8,211 30,250
    Nov-21 3645 3680 (35) 3700 3700 3626 4,128 23,855
    Dec-21 3604 3648 (44) 3656 3657 3581 2,161 15,875
    Jan-22 3569 3613 (44) 3626 3628 3552 2,274 8,738
    Feb-22 3562 3606 (44) 3583 3611 3533 1,596 10,032
    Mar-22 3528 3577 (49) 3592 3596 3507 2,371 10,972
    Apr-22 3506 3554 (48) 3571 3571 3480 1,039 2,993
    May-22 3488 3532 (44) 3537 3546 3465 1,030 7,591
    Jun-22 3463 3507 (44) 3475 3482 3433 219 653
    Jul-22 3417 3461 (44) 3473 3473 3413 116 2,496
    Sep-22 3355 3399 (44) 3406 3420 3401 148 2,517
    Nov-22 3340 3350 (10) 3369 3377 3340 178 1,715
    Jan-23 3254 3264 (10) 3275 3290 3275 32 1,113
    Mar-23 3159 3169 (10) 3194 3194 3183 26 474
    May-23 3069 3079 (10) 3100 3100 3090 14 409
    Jul-23 3069 3079 (10) 1
    Sep-23 3069 3079 (10)
    Nov-23 3069 3079 (10)
    Jan-24 3069 3079 (10)
    Mar-24 3069 3079 (10)
    May-24 3069 3079 (10)
    TOTAL 49,781 188,547