KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 24 May 2021

    BMD CPO Futures Closing Prices
    24-May-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-21 4232 4391 (159) 4330 4367 4196 958 9,212
    Jul-21 4035 4169 (134) 4100 4159 4009 7,087 32,796
    Aug-21 3890 3991 (101) 3942 3990 3867 29,667 42,723
    Sep-21 3783 3854 (71) 3838 3849 3760 12,112 19,473
    Oct-21 3714 3765 (51) 3725 3753 3692 6,920 26,146
    Nov-21 3670 3714 (44) 3672 3706 3645 6,583 17,964
    Dec-21 3628 3672 (44) 3627 3666 3606 3,708 12,265
    Jan-22 3597 3636 (39) 3590 3638 3570 4,568 7,733
    Feb-22 3572 3600 (28) 3550 3603 3536 1,407 4,299
    Mar-22 3544 3557 (13) 3517 3571 3511 924 6,440
    Apr-22 3498 3505 (7) 3451 3520 3451 181 1,039
    May-22 3454 3458 (4) 3416 3480 3416 259 5,320
    Jul-22 3356 3352 4 3350 3385 3330 171 2,329
    Sep-22 3309 3310 (1) 3281 3305 3270 81 1,296
    Nov-22 3185 3186 (1) 529
    Jan-23 3093 3094 (1) 3080 3080 3080 3 483
    Mar-23 3061 3062 (1) 2
    May-23 3061 3062 (1)
    Jul-23 3061 3062 (1)
    Sep-23 3061 3062 (1)
    Nov-23 3061 3062 (1)
    Jan-24 3061 3062 (1)
    Mar-24 3061 3062 (1)
    May-24 3061 3062 (1)
    TOTAL 74,629 190,049

  • BMD CPO Closing Price – 21 May 2021

    BMD CPO Futures Closing Prices
    21-May-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-21 4391 4464 (73) 4408 4491 4371 2,533 10,530
    Jul-21 4169 4281 (112) 4240 4301 4140 8,409 33,856
    Aug-21 3991 4112 (121) 4078 4134 3954 34,609 40,332
    Sep-21 3854 3966 (112) 3932 3987 3822 11,751 20,638
    Oct-21 3765 3863 (98) 3830 3880 3742 6,759 25,719
    Nov-21 3714 3797 (83) 3764 3807 3695 5,761 18,275
    Dec-21 3672 3742 (70) 3707 3746 3664 3,521 12,029
    Jan-22 3636 3700 (64) 3650 3695 3628 1,961 7,876
    Feb-22 3600 3638 (38) 3624 3630 3595 857 4,214
    Mar-22 3557 3606 (49) 3572 3600 3537 905 6,410
    Apr-22 3505 3531 (26) 3529 3535 3493 148 1,046
    May-22 3458 3484 (26) 3450 3484 3450 94 5,353
    Jul-22 3352 3352 Unch 3363 3372 3352 38 2,335
    Sep-22 3310 3310 Unch 3270 3270 3270 19 1,297
    Nov-22 3186 3186 Unch 3174 3174 3174 3 528
    Jan-23 3094 3094 Unch 3075 3076 3075 64 423
    Mar-23 3062 3062 Unch 2
    May-23 3062 3062 Unch
    Jul-23 3062 3062 Unch
    Sep-23 3062 3062 Unch
    Nov-23 3062 3062 Unch
    Jan-24 3062 3062 Unch
    Mar-24 3062 3062 Unch
    May-24 3062 3062 Unch
    TOTAL 77,432 190,863

  • BMD CPO Closing Price – 20 May 2021

    BMD CPO Futures Closing Prices
    20-May-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-21 4464 4669 (205) 4591 4656 4450 2,200 11,802
    Jul-21 4281 4494 (213) 4420 4485 4270 8,675 37,552
    Aug-21 4112 4302 (190) 4232 4311 4100 26,079 39,132
    Sep-21 3966 4146 (180) 4063 4156 3954 10,976 19,990
    Oct-21 3863 4033 (170) 3962 4040 3850 6,210 26,143
    Nov-21 3797 3958 (161) 3867 3954 3785 4,821 17,647
    Dec-21 3742 3890 (148) 3813 3887 3731 3,167 12,559
    Jan-22 3700 3836 (136) 3757 3832 3688 1,656 8,077
    Feb-22 3638 3774 (136) 3696 3769 3643 768 4,157
    Mar-22 3606 3720 (114) 3630 3714 3589 689 6,432
    Apr-22 3531 3645 (114) 3577 3617 3532 125 1,031
    May-22 3484 3575 (91) 3521 3580 3478 165 5,310
    Jul-22 3352 3443 (91) 3416 3450 3406 58 2,367
    Sep-22 3310 3345 (35) 3328 3360 3300 107 1,226
    Nov-22 3186 3221 (35) 3212 3212 3191 62 529
    Jan-23 3094 3102 (8) 3059 3094 3056 57 411
    Mar-23 3062 3070 (8) 2
    May-23 3062 3070 (8)
    Jul-23 3062 3070 (8)
    Sep-23 3062 3070 (8)
    Nov-23 3062 3070 (8)
    Jan-24 3062 3070 (8)
    Mar-24 3062 3070 (8)
    May-24 3062 3070 (8)
    TOTAL 65,815 194,367

  • BMD CPO Closing Price – 19 May 2021

    BMD CPO Futures Closing Prices
    19-May-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-21 4669 4829 (160) 4729 4741 4648 2,131 12,984
    Jul-21 4494 4658 (164) 4545 4577 4460 7,575 39,086
    Aug-21 4302 4457 (155) 4350 4380 4271 26,718 38,539
    Sep-21 4146 4278 (132) 4180 4198 4111 14,157 18,891
    Oct-21 4033 4144 (111) 4042 4057 3983 8,825 27,009
    Nov-21 3958 4057 (99) 3945 3966 3890 8,192 16,666
    Dec-21 3890 3990 (100) 3890 3897 3834 5,410 13,193
    Jan-22 3836 3945 (109) 3837 3842 3782 3,346 8,772
    Feb-22 3774 3883 (109) 3775 3790 3725 1,422 3,911
    Mar-22 3720 3825 (105) 3690 3728 3679 1,242 6,317
    Apr-22 3645 3750 (105) 3626 3627 3619 328 985
    May-22 3575 3690 (115) 3566 3585 3554 332 5,312
    Jul-22 3443 3558 (115) 3464 3467 3443 159 2,395
    Sep-22 3345 3440 (95) 3373 3374 3345 116 1,180
    Nov-22 3221 3316 (95) 3240 3240 3202 56 541
    Jan-23 3102 3197 (95) 3088 3088 3049 53 380
    Mar-23 3070 3165 (95) 2
    May-23 3070 3165 (95)
    Jul-23 3070 3165 (95)
    Sep-23 3070 3165 (95)
    Nov-23 3070 3165 (95)
    Jan-24 3070 3165 (95)
    Mar-24 3070 3165 (95)
    May-24 3070 3165 (95)
    TOTAL 80,062 196,163

  • BMD CPO Closing Price – 18 May 2021

    BMD CPO Futures Closing Prices
    18-May-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-21 4829 4687 142 4783 4839 4727 3,467 1,894
    Jul-21 4658 4453 205 4533 4669 4508 9,539 15,366
    Aug-21 4457 4242 215 4320 4468 4300 24,622 41,204
    Sep-21 4278 4076 202 4165 4289 4127 9,920 35,735
    Oct-21 4144 3955 189 4036 4152 4006 6,333 18,899
    Nov-21 4057 3879 178 3962 4062 3928 7,607 26,662
    Dec-21 3990 3831 159 3896 3996 3875 5,583 16,722
    Jan-22 3945 3788 157 3841 3934 3830 3,174 12,979
    Feb-22 3883 3741 142 3798 3887 3778 1,878 8,830
    Mar-22 3825 3691 134 3754 3822 3718 2,140 4,060
    Apr-22 3750 3634 116 3681 3755 3670 779 6,260
    May-22 3690 3590 100 3640 3690 3622 861 870
    Jul-22 3558 3491 67 3530 3555 3525 110 5,012
    Sep-22 3440 3412 28 3430 3450 3420 105 2,386
    Nov-22 3316 3288 28 3332 3332 3290 9 1,109
    Jan-23 3197 3169 28 3216 3216 3138 11 542
    Mar-23 3165 3137 28 374
    May-23 3165 3137 28 2
    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 76,138 198,906

  • BMD CPO Closing Price – 17 May 2021

    BMD CPO Futures Closing Prices
    17-May-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-21 4687 4749 (62) 4724 4747 4670 1,685 1,894
    Jul-21 4453 4506 (53) 4480 4511 4416 13,215 16,042
    Aug-21 4242 4285 (43) 4270 4292 4203 23,801 43,292
    Sep-21 4076 4129 (53) 4109 4115 4050 9,056 32,600
    Oct-21 3955 4017 (62) 4000 4000 3942 5,053 20,013
    Nov-21 3879 3954 (75) 3913 3938 3875 7,318 26,315
    Dec-21 3831 3918 (87) 3868 3872 3830 2,972 16,129
    Jan-22 3788 3877 (89) 3811 3838 3788 1,770 12,779
    Feb-22 3741 3830 (89) 3758 3784 3742 2,198 8,719
    Mar-22 3691 3780 (89) 3706 3724 3690 1,929 4,184
    Apr-22 3634 3723 (89) 3650 3662 3642 300 6,113
    May-22 3590 3679 (89) 3612 3618 3582 220 832
    Jul-22 3491 3579 (88) 3510 3515 3510 12 5,037
    Sep-22 3412 3500 (88) 3429 3430 3429 9 2,394
    Nov-22 3288 3376 (88) 1,111
    Jan-23 3169 3257 (88) 542
    Mar-23 3137 3225 (88) 374
    May-23 3137 3225 (88) 2
    Jul-23 3137 3225 (88)
    Sep-23 3137 3225 (88)
    Nov-23 3137 3225 (88)
    Jan-24 3137 3225 (88)
    Mar-24 3137 3225 (88)
    May-24 3137 3225 (88)
    TOTAL 69,538 198,372

  • BMD CPO Closing Price – 12 May 2021

    BMD CPO Futures Closing Prices
    12-May-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-21 4800 4788 12 4850 4851 4800 116 1,857
    Jun-21 4749 4606 143 4763 4769 4710 840 16,829
    Jul-21 4506 4350 156 4499 4525 4466 10,868 46,586
    Aug-21 4285 4125 160 4257 4300 4243 5,207 32,938
    Sep-21 4129 3975 154 4090 4139 4086 4,329 19,640
    Oct-21 4017 3882 135 4051 4051 3982 2,880 26,228
    Nov-21 3954 3829 125 3981 3981 3926 2,642 15,915
    Dec-21 3918 3793 125 3913 3925 3892 1,605 13,101
    Jan-22 3877 3760 117 3891 3891 3860 1,284 8,951
    Feb-22 3830 3712 118 3830 3831 3814 387 4,092
    Mar-22 3780 3667 113 3778 3787 3763 434 6,088
    Apr-22 3723 3610 113 3727 3727 3705 147 767
    May-22 3679 3571 108 3670 3680 3663 270 5,014
    Jul-22 3579 3479 100 3587 3587 3570 71 2,338
    Sep-22 3500 3400 100 3497 3497 3476 28 1,085
    Nov-22 3376 3276 100 3 543
    Jan-23 3257 3157 100 3207 3207 3207 3 374
    Mar-23 3225 3130 95 2
    May-23 3225 3130 95
    Jul-23 3225 3130 95
    Sep-23 3225 3130 95
    Nov-23 3225 3130 95
    Jan-24 3225 3130 95
    Mar-24 3225 3130 95
    TOTAL 31,114 202,348

  • BMD CPO Closing Price – 11 May 2021

    BMD CPO Futures Closing Prices
    11-May-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-21 4788 4860 (72) 4840 4923 4820 399 2,159
    Jun-21 4606 4624 (18) 4570 4692 4570 2,986 17,967
    Jul-21 4350 4368 (18) 4315 4434 4309 26,129 49,134
    Aug-21 4125 4149 (24) 4090 4206 4089 10,359 30,779
    Sep-21 3975 3999 (24) 3943 4051 3940 7,133 19,082
    Oct-21 3882 3903 (21) 3856 3952 3844 3,170 26,083
    Nov-21 3829 3850 (21) 3801 3899 3793 3,420 16,163
    Dec-21 3793 3819 (26) 3768 3866 3765 4,389 11,904
    Jan-22 3760 3786 (26) 3748 3838 3748 2,209 9,249
    Feb-22 3712 3738 (26) 3730 3791 3706 823 4,240
    Mar-22 3667 3693 (26) 3718 3744 3664 435 6,132
    Apr-22 3610 3636 (26) 3689 3690 3620 226 759
    May-22 3571 3597 (26) 3559 3646 3559 180 4,986
    Jul-22 3479 3505 (26) 3459 3544 3459 43 2,338
    Sep-22 3400 3426 (26) 3391 3443 3376 23 1,086
    Nov-22 3276 3285 (9) 3261 3283 3248 15 548
    Jan-23 3157 3166 (9) 3120 3151 3117 14 365
    Mar-23 3130 3116 14 2
    May-23 3130 3116 14
    Jul-23 3130 3116 14
    Sep-23 3130 3116 14
    Nov-23 3130 3116 14
    Jan-24 3130 3116 14
    Mar-24 3130 3116 14
    TOTAL 61,953 202,976

  • BMD CPO Closing Price – 10 May 2021

    BMD CPO Futures Closing Prices
    10-May-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-21 4860 4883 (23) 4810 4860 4785 566 2,845
    Jun-21 4624 4678 (54) 4651 4655 4545 3,032 19,510
    Jul-21 4368 4427 (59) 4398 4398 4281 25,867 49,208
    Aug-21 4149 4217 (68) 4190 4190 4067 10,809 29,434
    Sep-21 3999 4072 (73) 4032 4032 3922 7,630 19,688
    Oct-21 3903 3973 (70) 3925 3928 3824 4,122 26,643
    Nov-21 3850 3911 (61) 3883 3883 3770 3,948 16,541
    Dec-21 3819 3869 (50) 3828 3828 3725 3,199 11,608
    Jan-22 3786 3834 (48) 3775 3786 3696 2,571 9,071
    Feb-22 3738 3786 (48) 3732 3738 3660 928 4,383
    Mar-22 3693 3735 (42) 3681 3699 3615 416 6,141
    Apr-22 3636 3690 (54) 3649 3649 3588 108 747
    May-22 3597 3642 (45) 3577 3605 3547 143 5,002
    Jul-22 3505 3547 (42) 3497 3510 3465 55 2,327
    Sep-22 3426 3465 (39) 3417 3432 3370 50 1,066
    Nov-22 3285 3324 (39) 3281 3310 3262 29 550
    Jan-23 3166 3205 (39) 3143 3143 3133 20 357
    Mar-23 3116 3155 (39) 2
    May-23 3116 3155 (39)
    Jul-23 3116 3155 (39)
    Sep-23 3116 3155 (39)
    Nov-23 3116 3155 (39)
    Jan-24 3116 3155 (39)
    Mar-24 3116 3155 (39)
    TOTAL 63,493 205,123

  • BMD CPO Closing Price – 07 May 2021

    BMD CPO Futures Closing Prices
    07-May-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-21 4883 4718 165 4851 4885 4820 1,378 3,830
    Jun-21 4678 4459 219 4522 4685 4522 5,031 21,301
    Jul-21 4427 4215 212 4283 4434 4277 27,894 51,084
    Aug-21 4217 4033 184 4068 4223 4068 13,653 27,876
    Sep-21 4072 3908 164 3980 4078 3971 9,135 21,541
    Oct-21 3973 3822 151 3890 3974 3886 5,028 26,387
    Nov-21 3911 3772 139 3862 3920 3839 4,944 15,727
    Dec-21 3869 3747 122 3740 3881 3740 2,642 11,164
    Jan-22 3834 3725 109 3801 3854 3783 1,648 9,147
    Feb-22 3786 3693 93 3769 3807 3742 899 4,429
    Mar-22 3735 3660 75 3722 3761 3645 1,036 6,122
    Apr-22 3690 3625 65 3690 3704 3646 248 661
    May-22 3642 3590 52 3666 3666 3605 570 4,919
    Jul-22 3547 3495 52 3570 3570 3541 84 2,355
    Sep-22 3465 3401 64 3475 3476 3427 138 1,015
    Nov-22 3324 3260 64 3339 3348 3334 61 539
    Jan-23 3205 3144 61 3203 3220 3203 34 338
    Mar-23 3155 3123 32 3155 3155 3155 1 1
    May-23 3155 3123 32
    Jul-23 3155 3123 32
    Sep-23 3155 3123 32
    Nov-23 3155 3123 32
    Jan-24 3155 3123 32
    Mar-24 3155 3123 32
    TOTAL 74,424 208,436