KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 23 June 2021

    BMD CPO Futures Closing Prices
    23-Jun-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 3615 3556 59 3640 3708 3602 1,154 7,973
    Aug-21 3502 3466 36 3550 3623 3486 5,732 24,477
    Sep-21 3445 3390 55 3485 3548 3421 32,821 46,679
    Oct-21 3417 3355 62 3440 3504 3396 9,963 22,243
    Nov-21 3417 3348 69 3440 3493 3400 6,739 22,042
    Dec-21 3416 3338 78 3439 3523 3410 4,054 14,546
    Jan-22 3436 3358 78 3445 3500 3415 2,865 9,433
    Feb-22 3444 3366 78 3458 3540 3428 2,252 8,648
    Mar-22 3450 3373 77 3461 3540 3447 2,476 9,000
    Apr-22 3442 3365 77 3449 3540 3449 734 2,248
    May-22 3433 3356 77 3450 3537 3430 1,008 6,052
    Jun-22 3423 3346 77 3440 3531 3416 134 363
    Jul-22 3413 3336 77 3412 3531 3412 869 2,118
    Sep-22 3380 3323 57 3373 3472 3373 72 2,604
    Nov-22 3331 3274 57 3300 3328 3300 135 747
    Jan-23 3267 3210 57 3220 3231 3220 54 965
    Mar-23 3145 3145 Unch 3120 3145 3120 79 353
    May-23 3055 3055 Unch 3060 3060 3044 52 257
    Jul-23 3055 3055 Unch
    Sep-23 3055 3055 Unch
    Nov-23 3055 3055 Unch
    Jan-24 3055 3055 Unch
    Mar-24 3055 3055 Unch
    May-24 3055 3055 Unch
    TOTAL 71,193 180,748

  • BMD CPO Closing Price – 22 June 2021

    BMD CPO Futures Closing Prices
    22-Jun-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 3556 3565 (9) 3605 3647 3550 1,749 13,605
    Aug-21 3466 3468 (2) 3514 3558 3440 9,079 27,390
    Sep-21 3390 3391 (1) 3432 3499 3375 41,170 46,959
    Oct-21 3355 3353 2 3401 3465 3337 18,563 22,219
    Nov-21 3348 3326 22 3374 3444 3324 11,812 21,793
    Dec-21 3338 3311 27 3354 3433 3326 10,262 15,209
    Jan-22 3358 3303 55 3346 3434 3328 10,231 9,098
    Feb-22 3366 3303 63 3349 3438 3332 4,515 8,534
    Mar-22 3373 3305 68 3348 3430 3331 3,186 8,372
    Apr-22 3365 3297 68 3346 3425 3328 1,204 1,815
    May-22 3356 3288 68 3347 3416 3323 1,859 5,772
    Jun-22 3346 3273 73 3338 3390 3318 289 217
    Jul-22 3336 3263 73 3310 3390 3308 208 2,148
    Sep-22 3323 3250 73 3280 3357 3250 284 2,508
    Nov-22 3274 3201 73 3266 3318 3260 342 620
    Jan-23 3210 3163 47 3200 3252 3182 261 870
    Mar-23 3145 3106 39 3125 3171 3100 194 286
    May-23 3055 3026 29 3084 3118 3026 33 229
    Jul-23 3055 3026 29
    Sep-23 3055 3026 29
    Nov-23 3055 3026 29
    Jan-24 3055 3026 29
    Mar-24 3055 3026 29
    May-24 3055 3026 29
    TOTAL 115,241 187,644

  • BMD CPO Closing Price – 21 June 2021

    BMD CPO Futures Closing Prices
    21-Jun-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 3565 3593 (28) 3580 3608 3530 1,041 14,158
    Aug-21 3468 3503 (35) 3464 3534 3427 5,997 29,579
    Sep-21 3391 3424 (33) 3394 3455 3350 33,483 48,735
    Oct-21 3353 3383 (30) 3354 3410 3310 10,490 22,016
    Nov-21 3326 3358 (32) 3328 3382 3287 4,700 22,024
    Dec-21 3311 3346 (35) 3312 3366 3279 3,933 15,150
    Jan-22 3303 3343 (40) 3312 3364 3278 2,401 9,045
    Feb-22 3303 3344 (41) 3307 3360 3288 1,161 8,433
    Mar-22 3305 3327 (22) 3300 3360 3280 1,048 8,470
    Apr-22 3297 3319 (22) 3322 3344 3287 668 1,793
    May-22 3288 3310 (22) 3310 3327 3266 774 5,565
    Jun-22 3273 3288 (15) 3305 3320 3269 189 90
    Jul-22 3263 3278 (15) 3307 3310 3268 40 2,158
    Sep-22 3250 3273 (23) 3240 3250 3240 15 2,508
    Nov-22 3201 3178 23 3193 3201 3193 11 617
    Jan-23 3163 3140 23 870
    Mar-23 3106 3083 23 286
    May-23 3026 3003 23 229
    Jul-23 3026 3003 23
    Sep-23 3026 3003 23
    Nov-23 3026 3003 23
    Jan-24 3026 3003 23
    Mar-24 3026 3003 23
    May-24 3026 3003 23
    TOTAL 65,951 191,726

  • BMD CPO Closing Price – 18 June 2021

    BMD CPO Futures Closing Prices
    18-Jun-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 3593 3549 44 3457 3615 3434 775 14,239
    Aug-21 3503 3441 62 3354 3523 3325 8,158 29,947
    Sep-21 3424 3377 47 3290 3460 3251 37,172 46,949
    Oct-21 3383 3347 36 3255 3422 3216 13,086 20,965
    Nov-21 3358 3333 25 3254 3395 3201 7,744 21,850
    Dec-21 3346 3321 25 3175 3372 3175 5,944 15,134
    Jan-22 3343 3318 25 3236 3362 3191 7,850 8,162
    Feb-22 3344 3319 25 3232 3358 3186 3,610 7,560
    Mar-22 3327 3309 18 3225 3357 3191 2,523 8,087
    Apr-22 3319 3301 18 3225 3340 3184 966 1,541
    May-22 3310 3292 18 3224 3330 3179 1,251 5,481
    Jun-22 3288 3270 18 3206 3300 3179 68 39
    Jul-22 3278 3260 18 3246 3309 3174 436 2,108
    Sep-22 3273 3260 13 3174 3282 3143 56 2,507
    Nov-22 3178 3165 13 3088 3088 3088 38 605
    Jan-23 3140 3127 13 16 871
    Mar-23 3083 3070 13 3020 3020 3020 3 288
    May-23 3003 2990 13 229
    Jul-23 3003 2990 13
    Sep-23 3003 2990 13
    Nov-23 3003 2990 13
    Jan-24 3003 2990 13
    Mar-24 3003 2990 13
    May-24 3003 2990 13
    TOTAL 89,696 186,562

  • BMD CPO Closing Price – 17 June 2021

    BMD CPO Futures Closing Prices
    17-Jun-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 3549 3566 (17) 3510 3573 3490 1,371 14,612
    Aug-21 3441 3464 (23) 3405 3498 3389 9,175 31,224
    Sep-21 3377 3404 (27) 3333 3452 3323 44,950 44,160
    Oct-21 3347 3387 (40) 3315 3431 3296 16,995 20,592
    Nov-21 3333 3384 (51) 3322 3414 3290 10,177 21,958
    Dec-21 3321 3379 (58) 3314 3403 3285 4,528 14,933
    Jan-22 3318 3377 (59) 3330 3399 3287 3,727 8,037
    Feb-22 3319 3380 (61) 3330 3395 3289 2,632 7,074
    Mar-22 3309 3370 (61) 3326 3385 3285 1,940 7,885
    Apr-22 3301 3360 (59) 3344 3376 3275 666 1,410
    May-22 3292 3351 (59) 3352 3356 3277 716 5,368
    Jun-22 3270 3329 (59) 3332 3334 3332 30 20
    Jul-22 3260 3307 (47) 3333 3335 3260 108 2,085
    Sep-22 3260 3285 (25) 3309 3313 3247 66 2,469
    Nov-22 3165 3190 (25) 3213 3213 3213 25 594
    Jan-23 3127 3125 2 871
    Mar-23 3070 3056 14 288
    May-23 2990 2976 14 229
    Jul-23 2990 2976 14
    Sep-23 2990 2976 14
    Nov-23 2990 2976 14
    Jan-24 2990 2976 14
    Mar-24 2990 2976 14
    May-24 2990 2976 14
    TOTAL 97,106 183,809

  • BMD CPO Closing Price – 16 June 2021

    BMD CPO Futures Closing Prices
    16-Jun-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-21 3566 3642 (76) 3590 3600 3510 1,173 15,000
    Aug-21 3464 3580 (116) 3534 3536 3402 11,268 33,276
    Sep-21 3404 3542 (138) 3500 3500 3340 34,769 41,587
    Oct-21 3387 3527 (140) 3483 3483 3323 12,683 19,521
    Nov-21 3384 3519 (135) 3470 3472 3323 8,429 22,716
    Dec-21 3379 3516 (137) 3451 3458 3326 5,928 14,759
    Jan-22 3377 3514 (137) 3470 3470 3328 4,969 7,689
    Feb-22 3380 3513 (133) 3470 3471 3330 2,216 6,988
    Mar-22 3370 3503 (133) 3430 3435 3323 1,714 8,198
    Apr-22 3360 3493 (133) 3437 3437 3322 520 1,485
    May-22 3351 3459 (108) 3400 3400 3308 687 5,347
    Jun-22 3329 3459 (130) 49
    Jul-22 3307 3401 (94) 3342 3361 3300 293 2,039
    Sep-22 3285 3401 (116) 3300 3327 3272 254 2,364
    Nov-22 3190 3265 (75) 3239 3239 3197 84 589
    Jan-23 3125 3177 (52) 3179 3179 3122 68 846
    Mar-23 3056 3108 (52) 3104 3110 3104 18 294
    May-23 2976 3108 (132) 3035 3035 3025 103 140
    Jul-23 2976 3028 (52)
    Sep-23 2976 3028 (52)
    Nov-23 2976 3028 (52)
    Jan-24 2976 3028 (52)
    Mar-24 2976 3028 (52)
    May-24 2976 3028 (52)
    TOTAL 85,225 182,838

  • BMD CPO Closing Price – 15 June 2021

    BMD CPO Futures Closing Prices
    15-Jun-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-21 3559 3559 Unch 1,878
    Jul-21 3642 3414 228 3433 3649 3433 2,092 15,914
    Aug-21 3580 3375 205 3395 3593 3395 31,632 33,821
    Sep-21 3542 3370 172 3395 3555 3393 21,725 39,689
    Oct-21 3527 3373 154 3390 3541 3389 9,084 19,251
    Nov-21 3519 3370 149 3370 3535 3370 8,755 23,032
    Dec-21 3516 3370 146 3403 3526 3387 4,629 14,374
    Jan-22 3514 3355 159 3390 3527 3386 5,011 7,717
    Feb-22 3513 3326 187 3411 3526 3382 2,656 7,092
    Mar-22 3503 3316 187 3404 3513 3371 1,272 8,673
    Apr-22 3493 3337 156 3387 3493 3355 351 1,493
    May-22 3459 3296 163 3321 3474 3321 288 5,594
    Jul-22 3401 3300 101 3341 3415 3325 171 2,110
    Sep-22 3401 3269 132 3312 3369 3298 94 2,326
    Nov-22 3265 3174 91 3250 3290 3250 52 577
    Jan-23 3177 3046 131 3200 3200 3200 42 835
    Mar-23 3108 3007 101 5 295
    May-23 3108 2927 181 140
    Jul-23 3028 2927 101
    Sep-23 3028 2927 101
    Nov-23 3028 2927 101
    Jan-24 3028 2927 101
    Mar-24 3028 2927 101
    May-24 3028 2927 101
    TOTAL 87,859 184,811

  • BMD CPO Closing Price – 14 June 2021

    BMD CPO Futures Closing Prices
    14-Jun-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-21 3559 3859 (300) 2,544
    Jul-21 3414 3714 (300) 3584 3584 3343 4,314 18,596
    Aug-21 3375 3663 (288) 3539 3550 3298 41,820 34,974
    Sep-21 3370 3625 (255) 3505 3519 3263 30,016 34,705
    Oct-21 3373 3593 (220) 3499 3499 3270 13,463 18,085
    Nov-21 3370 3572 (202) 3488 3488 3262 11,774 23,977
    Dec-21 3370 3547 (177) 3474 3474 3263 7,459 14,388
    Jan-22 3355 3532 (177) 3450 3450 3260 6,544 8,154
    Feb-22 3326 3503 (177) 3418 3418 3265 3,689 6,889
    Mar-22 3316 3493 (177) 3400 3406 3265 3,183 8,263
    Apr-22 3337 3471 (134) 3353 3353 3265 914 1,487
    May-22 3296 3430 (134) 3358 3359 3251 1,048 5,437
    Jul-22 3300 3380 (80) 3295 3300 3200 367 2,012
    Sep-22 3269 3322 (53) 3250 3269 3200 109 2,253
    Nov-22 3174 3227 (53) 3163 3165 3136 56 574
    Jan-23 3046 3099 (53) 23 835
    Mar-23 3007 3060 (53) 1 296
    May-23 2927 2980 (53) 140
    Jul-23 2927 2980 (53)
    Sep-23 2927 2980 (53)
    Nov-23 2927 2980 (53)
    Jan-24 2927 2980 (53)
    Mar-24 2927 2980 (53)
    May-24 2927 2980 (53)
    TOTAL 124,780 183,609

  • BMD CPO Closing Price – 11 June 2021

    BMD CPO Futures Closing Prices
    11-Jun-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-21 3859 4050 (191) 4320 4385 4306 1,810 6,774
    Jul-21 3714 3905 (191) 4110 4183 4100 5,143 30,679
    Aug-21 3663 3844 (181) 3960 4034 3950 30,845 43,343
    Sep-21 3625 3799 (174) 3852 3911 3834 10,340 21,088
    Oct-21 3593 3774 (181) 3779 3833 3765 5,594 25,516
    Nov-21 3572 3744 (172) 3729 3783 3713 4,579 17,719
    Dec-21 3547 3721 (174) 3700 3741 3676 3,390 12,120
    Jan-22 3532 3710 (178) 3653 3713 3650 2,959 6,730
    Feb-22 3503 3681 (178) 3629 3684 3626 1,870 4,431
    Mar-22 3493 3653 (160) 3596 3644 3595 2,338 6,666
    Apr-22 3471 3631 (160) 3555 3581 3555 660 1,031
    May-22 3430 3583 (153) 3510 3530 3497 1,007 5,270
    Jul-22 3380 3521 (141) 3420 3420 3400 228 2,253
    Sep-22 3322 3441 (119) 3330 3330 3330 60 1,338
    Nov-22 3227 3331 (104) 10 529
    Jan-23 3099 3203 (104) 483
    Mar-23 3060 3131 (71) 2
    May-23 2980 3051 (71)
    Jul-23 2980 3051 (71)
    Sep-23 2980 3051 (71)
    Nov-23 2980 3051 (71)
    Jan-24 2980 3051 (71)
    Mar-24 2980 3051 (71)
    May-24 2980 3051 (71)
    TOTAL 70,833 185,972

  • BMD CPO Closing Price – 10 June 2021

    BMD CPO Futures Closing Prices
    10-Jun-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-21 4050 4090 (40) 4060 4080 4020 43 2,631
    Jul-21 3905 3953 (48) 3976 4001 3877 1,866 19,920
    Aug-21 3844 3871 (27) 3897 3950 3806 36,419 39,077
    Sep-21 3799 3825 (26) 3859 3911 3766 16,551 32,601
    Oct-21 3774 3785 (11) 3809 3871 3739 7,207 17,589
    Nov-21 3744 3756 (12) 3781 3839 3715 5,624 23,630
    Dec-21 3721 3723 (2) 3767 3807 3690 4,701 13,770
    Jan-22 3710 3721 (11) 3756 3800 3687 4,479 8,441
    Feb-22 3681 3692 (11) 3748 3780 3675 3,050 6,554
    Mar-22 3653 3664 (11) 3719 3755 3646 1,201 8,537
    Apr-22 3631 3628 3 3692 3712 3610 170 1,225
    May-22 3583 3580 3 3640 3645 3564 158 5,362
    Jul-22 3521 3518 3 3500 3500 3480 39 1,959
    Sep-22 3441 3438 3 3465 3465 3396 4 2,202
    Nov-22 3331 3328 3 3345 3355 3345 3 551
    Jan-23 3203 3200 3 3235 3235 3235 1 834
    Mar-23 3131 3128 3 292
    May-23 3051 3048 3 140
    Jul-23 3051 3048 3
    Sep-23 3051 3048 3
    Nov-23 3051 3048 3
    Jan-24 3051 3048 3
    Mar-24 3051 3048 3
    May-24 3051 3048 3
    TOTAL 81,516 185,315