KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 07 July 2021

    BMD CPO Futures Closing Prices
    07-Jul-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 3936 3947 (11) 3913 3943 3870 307 2,646
    Aug-21 3855 3920 (65) 3850 3900 3783 2,120 18,622
    Sep-21 3795 3851 (56) 3781 3838 3711 35,462 46,324
    Oct-21 3730 3782 (52) 3708 3767 3653 15,052 28,994
    Nov-21 3680 3714 (34) 3657 3708 3605 11,332 23,256
    Dec-21 3648 3682 (34) 3612 3667 3563 5,433 15,626
    Jan-22 3613 3647 (34) 3584 3631 3535 2,893 8,590
    Feb-22 3606 3640 (34) 3556 3611 3514 2,819 9,272
    Mar-22 3577 3611 (34) 3539 3600 3502 1,494 10,849
    Apr-22 3554 3606 (52) 3462 3569 3462 443 2,972
    May-22 3532 3574 (42) 3516 3570 3503 305 7,650
    Jun-22 3507 3549 (42) 3504 3513 3496 61 653
    Jul-22 3461 3503 (42) 3465 3511 3463 106 2,461
    Sep-22 3399 3441 (42) 3440 3445 3430 61 2,524
    Nov-22 3350 3381 (31) 3380 3404 3350 86 1,658
    Jan-23 3264 3295 (31) 3315 3315 3314 30 1,113
    Mar-23 3169 3200 (31) 3213 3213 3173 30 474
    May-23 3079 3110 (31) 3102 3123 3083 20 391
    Jul-23 3079 3110 (31) 1
    Sep-23 3079 3110 (31)
    Nov-23 3079 3110 (31)
    Jan-24 3079 3110 (31)
    Mar-24 3079 3110 (31)
    May-24 3079 3110 (31)
    TOTAL 78,054 184,076

  • BMD CPO Closing Price – 06 July 2021

    BMD CPO Futures Closing Prices
    06-Jul-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 3947 3972 (25) 4020 4040 3946 620 2,818
    Aug-21 3920 3950 (30) 3981 4040 3910 1,912 18,939
    Sep-21 3851 3880 (29) 3908 3978 3840 30,039 45,857
    Oct-21 3782 3798 (16) 3817 3892 3770 12,549 27,410
    Nov-21 3714 3731 (17) 3750 3815 3710 8,764 22,819
    Dec-21 3682 3677 5 3698 3750 3669 5,103 15,289
    Jan-22 3647 3672 (25) 3685 3710 3639 3,457 9,026
    Feb-22 3640 3665 (25) 3683 3690 3625 2,099 9,409
    Mar-22 3611 3630 (19) 3657 3665 3608 957 11,096
    Apr-22 3606 3625 (19) 3647 3649 3593 582 2,957
    May-22 3574 3591 (17) 3605 3631 3567 507 7,729
    Jun-22 3549 3566 (17) 3600 3600 3580 114 638
    Jul-22 3503 3528 (25) 3535 3555 3500 195 2,378
    Sep-22 3441 3487 (46) 3515 3515 3434 248 2,443
    Nov-22 3381 3456 (75) 3470 3474 3380 290 1,442
    Jan-23 3295 3370 (75) 3330 3330 3290 148 1,107
    Mar-23 3200 3280 (80) 3288 3297 3198 147 469
    May-23 3110 3173 (63) 3200 3209 3100 94 317
    Jul-23 3110 3173 (63) 1
    Sep-23 3110 3173 (63)
    Nov-23 3110 3173 (63)
    Jan-24 3110 3173 (63)
    Mar-24 3110 3173 (63)
    May-24 3110 3173 (63)
    TOTAL 67,825 182,144

  • BMD CPO Closing Price – 05 July 2021

    BMD CPO Futures Closing Prices
    05-Jul-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 3972 3898 74 3887 3980 3880 945 3,690
    Aug-21 3950 3864 86 3820 3954 3811 1,364 19,140
    Sep-21 3880 3789 91 3769 3885 3737 26,021 46,929
    Oct-21 3798 3713 85 3691 3804 3668 8,525 27,051
    Nov-21 3731 3654 77 3634 3743 3621 6,611 23,391
    Dec-21 3677 3620 57 3605 3702 3592 5,448 14,908
    Jan-22 3672 3615 57 3590 3679 3590 3,258 9,343
    Feb-22 3665 3608 57 3595 3668 3595 1,499 9,456
    Mar-22 3630 3603 27 3604 3657 3591 1,700 11,313
    Apr-22 3625 3598 27 3582 3644 3582 605 3,033
    May-22 3591 3588 3 3569 3630 3569 633 7,525
    Jun-22 3566 3563 3 3550 3600 3547 119 587
    Jul-22 3528 3525 3 3510 3565 3510 167 2,398
    Sep-22 3487 3484 3 3500 3515 3493 259 2,532
    Nov-22 3456 3440 16 3458 3465 3450 354 1,118
    Jan-23 3370 3356 14 3370 3384 3370 40 1,085
    Mar-23 3280 3272 8 3289 3290 3280 18 458
    May-23 3173 3165 8 3200 3200 3191 3 315
    Jul-23 3173 3165 8 3169 3169 3169 1
    Sep-23 3173 3165 8
    Nov-23 3173 3165 8
    Jan-24 3173 3165 8
    Mar-24 3173 3165 8
    May-24 3173 3165 8
    TOTAL 57,570 184,272

  • BMD CPO Closing Price – 02 July 2021

    BMD CPO Futures Closing Prices
    02-Jul-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 3898 3842 56 3840 3910 3825 527 3,942
    Aug-21 3864 3793 71 3830 3879 3812 1,319 19,566
    Sep-21 3789 3710 79 3751 3809 3725 23,627 48,375
    Oct-21 3713 3626 87 3663 3729 3647 7,719 26,343
    Nov-21 3654 3566 88 3609 3671 3587 5,711 24,457
    Dec-21 3620 3542 78 3565 3637 3565 4,196 15,650
    Jan-22 3615 3545 70 3562 3623 3562 2,099 9,281
    Feb-22 3608 3539 69 3567 3620 3567 1,140 9,347
    Mar-22 3603 3532 71 3579 3620 3568 1,279 11,485
    Apr-22 3598 3527 71 3567 3612 3563 551 3,041
    May-22 3588 3520 68 3554 3586 3549 743 7,398
    Jun-22 3563 3508 55 3527 3557 3526 231 604
    Jul-22 3525 3480 45 3505 3525 3500 352 2,402
    Sep-22 3484 3439 45 3461 3475 3460 180 2,566
    Nov-22 3440 3395 45 3421 3430 3411 133 1,068
    Jan-23 3356 3311 45 1,085
    Mar-23 3272 3227 45 458
    May-23 3165 3137 28 315
    Jul-23 3165 3137 28
    Sep-23 3165 3137 28
    Nov-23 3165 3137 28
    Jan-24 3165 3137 28
    Mar-24 3165 3137 28
    May-24 3165 3137 28
    TOTAL 49,807 187,383

  • BMD CPO Closing Price – 01 July 2021

    BMD CPO Futures Closing Prices
    01-Jul-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 3842 3782 60 3950 3950 3815 899 4,418
    Aug-21 3793 3692 101 3840 3867 3785 2,232 21,046
    Sep-21 3710 3599 111 3736 3763 3703 29,177 52,972
    Oct-21 3626 3517 109 3667 3671 3621 9,655 26,395
    Nov-21 3566 3472 94 3625 3625 3561 6,819 24,107
    Dec-21 3542 3460 82 3580 3600 3536 4,658 16,064
    Jan-22 3545 3466 79 3600 3600 3537 2,847 9,467
    Feb-22 3539 3480 59 3582 3589 3535 914 9,412
    Mar-22 3532 3473 59 3580 3585 3540 472 11,540
    Apr-22 3527 3468 59 3568 3570 3547 342 2,957
    May-22 3520 3461 59 3564 3565 3522 638 7,234
    Jun-22 3508 3449 59 3540 3540 3500 184 534
    Jul-22 3480 3443 37 3514 3529 3470 179 2,364
    Sep-22 3439 3402 37 3471 3482 3451 60 2,578
    Nov-22 3395 3345 50 3430 3438 3395 163 965
    Jan-23 3311 3261 50 3341 3341 3330 67 1,037
    Mar-23 3227 3177 50 3240 3240 3240 1 458
    May-23 3137 3087 50 315
    Jul-23 3137 3087 50
    Sep-23 3137 3087 50
    Nov-23 3137 3087 50
    Jan-24 3137 3087 50
    Mar-24 3137 3087 50
    May-24 3137 3087 50
    TOTAL 59,307 193,863

  • BMD CPO Closing Price – 30 June 2021

    BMD CPO Futures Closing Prices
    30-Jun-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 3782 3750 32 3823 3863 3780 977 5,065
    Aug-21 3692 3660 32 3713 3813 3688 6,203 21,265
    Sep-21 3599 3553 46 3610 3679 3586 38,973 50,759
    Oct-21 3517 3486 31 3541 3580 3499 15,073 25,037
    Nov-21 3472 3460 12 3501 3531 3450 10,010 23,047
    Dec-21 3460 3457 3 3504 3517 3441 6,848 16,328
    Jan-22 3466 3467 (1) 3503 3518 3451 4,881 9,176
    Feb-22 3480 3481 (1) 3520 3520 3465 3,032 9,178
    Mar-22 3473 3479 (6) 3510 3520 3471 2,560 11,284
    Apr-22 3468 3474 (6) 3502 3515 3468 828 2,761
    May-22 3461 3465 (4) 3501 3511 3461 702 7,112
    Jun-22 3449 3443 6 3480 3482 3449 173 495
    Jul-22 3443 3428 15 3460 3462 3443 84 2,335
    Sep-22 3402 3387 15 3427 3427 3427 21 2,579
    Nov-22 3345 3330 15 3400 3400 3371 34 951
    Jan-23 3261 3243 18 3293 3293 3291 10 1,036
    Mar-23 3177 3152 25 3215 3215 3202 7 458
    May-23 3087 3062 25 3112 3112 3112 3 318
    Jul-23 3087 3062 25
    Sep-23 3087 3062 25
    Nov-23 3087 3062 25
    Jan-24 3087 3062 25
    Mar-24 3087 3062 25
    May-24 3087 3062 25
    TOTAL 90,419 189,184

  • BMD CPO Closing Price – 29 June 2021

    BMD CPO Futures Closing Prices
    29-Jun-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 3750 3700 50 3670 3766 3662 1,553 6,047
    Aug-21 3660 3590 70 3578 3672 3549 3,346 22,252
    Sep-21 3553 3506 47 3489 3569 3460 32,117 49,272
    Oct-21 3486 3465 21 3441 3502 3415 9,419 24,047
    Nov-21 3460 3442 18 3431 3477 3400 7,218 22,818
    Dec-21 3457 3449 8 3425 3475 3401 4,876 15,281
    Jan-22 3467 3455 12 3423 3485 3411 3,442 9,406
    Feb-22 3481 3460 21 3435 3494 3426 1,376 8,980
    Mar-22 3479 3458 21 3443 3500 3429 1,776 10,817
    Apr-22 3474 3452 22 3427 3487 3427 386 2,647
    May-22 3465 3443 22 3421 3480 3421 393 7,048
    Jun-22 3443 3421 22 3410 3460 3410 118 460
    Jul-22 3428 3406 22 3424 3439 3424 36 2,331
    Sep-22 3387 3365 22 3397 3397 3397 7 2,580
    Nov-22 3330 3322 8 3335 3335 3335 7 953
    Jan-23 3243 3235 8 3 1,036
    Mar-23 3152 3144 8 458
    May-23 3062 3054 8 318
    Jul-23 3062 3054 8
    Sep-23 3062 3054 8
    Nov-23 3062 3054 8
    Jan-24 3062 3054 8
    Mar-24 3062 3054 8
    May-24 3062 3054 8
    TOTAL 66,073 186,751

  • BMD CPO Closing Price – 28 June 2021

    BMD CPO Futures Closing Prices
    28-Jun-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 3590 3601 (11) 3529 3603 3502 3,056 23,019
    Aug-21 3506 3520 (14) 3450 3525 3421 23,922 48,236
    Sep-21 3465 3475 (10) 3404 3481 3379 6,006 23,923
    Oct-21 3442 3459 (17) 3389 3461 3367 3,739 22,860
    Nov-21 3449 3458 (9) 3375 3456 3368 2,787 15,092
    Dec-21 3455 3463 (8) 3429 3457 3375 2,214 9,354
    Jan-22 3460 3473 (13) 3385 3462 3384 1,236 9,112
    Feb-22 3458 3481 (23) 3390 3463 3389 1,629 10,501
    Mar-22 3452 3475 (23) 3404 3456 3403 586 2,600
    Apr-22 3443 3457 (14) 3399 3450 3381 509 6,871
    May-22 3421 3435 (14) 3360 3431 3360 59 450
    Jun-22 3406 3420 (14) 3395 3412 3395 23 2,355
    Jul-22 3365 3379 (14) 3374 3374 3361 20 2,581
    Sep-22 3322 3336 (14) 3321 3330 3320 18 951
    Nov-22 3235 3242 (7) 6 1,035
    Jan-23 3144 3151 (7) 3155 3155 3155 4 458
    Mar-23 3054 3061 (7) 3070 3070 3070 3 317
    May-23 3054 3061 (7)
    Jul-23 3054 3061 (7)
    Sep-23 3054 3061 (7)
    Nov-23 3054 3061 (7)
    Jan-24 3054 3061 (7)
    Mar-24 3054 3061 (7)
    May-24 3026 3003 23
    TOTAL 45,817 179,715

  • BMD CPO Closing Price – 25 June 2021

    BMD CPO Futures Closing Prices
    25-Jun-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 3702 3605 97 3626 3707 3605 1,230 7,419
    Aug-21 3601 3492 109 3531 3607 3506 4,352 24,454
    Sep-21 3520 3421 99 3472 3526 3442 25,952 47,042
    Oct-21 3475 3384 91 3423 3481 3410 6,869 23,131
    Nov-21 3459 3384 75 3410 3467 3400 4,699 22,163
    Dec-21 3458 3383 75 3413 3465 3402 3,717 14,506
    Jan-22 3463 3377 86 3417 3475 3408 2,044 9,366
    Feb-22 3473 3387 86 3422 3484 3422 1,453 9,056
    Mar-22 3481 3393 88 3430 3487 3423 1,812 9,903
    Apr-22 3475 3387 88 3422 3480 3420 776 2,384
    May-22 3457 3385 72 3417 3470 3413 829 6,624
    Jun-22 3435 3375 60 3397 3440 3397 126 401
    Jul-22 3420 3365 55 3396 3425 3381 164 2,375
    Sep-22 3379 3332 47 3367 3388 3360 45 2,579
    Nov-22 3336 3300 36 3331 3337 3316 147 871
    Jan-23 3242 3236 6 3232 3250 3232 141 1,005
    Mar-23 3151 3114 37 3144 3157 3141 79 424
    May-23 3061 3024 37 3052 3056 3050 8 309
    Jul-23 3061 3024 37
    Sep-23 3061 3024 37
    Nov-23 3061 3024 37
    Jan-24 3061 3024 37
    Mar-24 3061 3024 37
    May-24 3061 3024 37
    TOTAL 54,443 184,012

  • BMD CPO Closing Price – 24 June 2021

    BMD CPO Futures Closing Prices
    24-Jun-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 3605 3615 (10) 3593 3650 3565 657 7,849
    Aug-21 3492 3502 (10) 3472 3540 3440 5,598 24,247
    Sep-21 3421 3445 (24) 3410 3480 3375 32,059 46,999
    Oct-21 3384 3417 (33) 3380 3445 3350 10,779 22,735
    Nov-21 3384 3417 (33) 3377 3431 3349 6,845 22,098
    Dec-21 3383 3416 (33) 3397 3426 3356 6,390 14,760
    Jan-22 3377 3436 (59) 3405 3437 3365 5,600 9,735
    Feb-22 3387 3444 (57) 3388 3437 3375 2,617 8,842
    Mar-22 3393 3450 (57) 3415 3443 3383 2,526 9,537
    Apr-22 3387 3442 (55) 3420 3430 3389 422 2,362
    May-22 3385 3433 (48) 3390 3424 3375 1,009 6,168
    Jun-22 3375 3423 (48) 3398 3406 3383 33 394
    Jul-22 3365 3413 (48) 3402 3405 3373 66 2,365
    Sep-22 3332 3380 (48) 3383 3383 3346 19 2,571
    Nov-22 3300 3331 (31) 3342 3342 3310 14 860
    Jan-23 3236 3267 (31) 1,005
    Mar-23 3114 3145 (31) 424
    May-23 3024 3055 (31) 309
    Jul-23 3024 3055 (31)
    Sep-23 3024 3055 (31)
    Nov-23 3024 3055 (31)
    Jan-24 3024 3055 (31)
    Mar-24 3024 3055 (31)
    May-24 3024 3055 (31)
    TOTAL 74,634 183,260