KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 07 April 2021

    BMD CPO Futures Closing Prices
    07-Apr-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-21 4282 4211 71 4257 4290 4215 635 4,584
    May-21 4080 4038 42 4092 4105 4031 1,818 18,468
    Jun-21 3845 3802 43 3860 3870 3799 20,265 48,598
    Jul-21 3666 3630 36 3685 3694 3630 7,897 27,417
    Aug-21 3544 3520 24 3577 3581 3515 5,537 23,172
    Sep-21 3458 3438 20 3486 3493 3428 4,768 21,119
    Oct-21 3396 3369 27 3410 3429 3367 1,257 15,097
    Nov-21 3358 3331 27 3390 3390 3335 1,401 12,605
    Dec-21 3348 3321 27 3365 3365 3315 853 8,214
    Jan-22 3325 3310 15 3345 3345 3313 504 7,661
    Feb-22 3315 3300 15 3330 3330 3299 348 2,716
    Mar-22 3312 3297 15 3300 3311 3287 323 4,957
    May-22 3264 3249 15 3224 3262 3224 42 4,303
    Jul-22 3213 3198 15 3166 3217 3166 31 2,105
    Sep-22 3132 3117 15 25 682
    Nov-22 3045 3043 2 3040 3045 3040 25 160
    Jan-23 3008 3008 Unch
    Mar-23 3008 3008 Unch
    May-23 3008 3008 Unch
    Jul-23 3008 3008 Unch
    Sep-23 3008 3008 Unch
    Nov-23 3008 3008 Unch
    Jan-24 3008 3008 Unch
    Mar-24 3008 3008 Unch
    TOTAL 45,729 201,858

  • BMD CPO Closing Price – 06 April 2021

    BMD CPO Futures Closing Prices
    06-Apr-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-21 4211 4164 47 4180 4230 4155 370 6,139
    May-21 4038 3967 71 3970 4047 3948 2,537 18,902
    Jun-21 3802 3739 63 3744 3819 3716 26,089 47,871
    Jul-21 3630 3570 60 3575 3649 3557 12,786 26,147
    Aug-21 3520 3459 61 3493 3538 3445 5,808 23,138
    Sep-21 3438 3374 64 3375 3455 3359 5,011 21,952
    Oct-21 3369 3321 48 3310 3396 3305 1,547 14,895
    Nov-21 3331 3283 48 3281 3363 3281 2,031 12,532
    Dec-21 3321 3258 63 3270 3338 3270 1,090 8,498
    Jan-22 3310 3251 59 3265 3320 3265 421 7,713
    Feb-22 3300 3239 61 3260 3301 3260 183 2,694
    Mar-22 3297 3236 61 3240 3289 3239 169 5,031
    May-22 3249 3188 61 3219 3228 3219 105 4,290
    Jul-22 3198 3151 47 3178 3187 3178 18 2,097
    Sep-22 3117 3070 47 3099 3117 3099 9 681
    Nov-22 3043 2996 47 3062 3062 3040 54 114
    Jan-23 3008 2996 12
    Mar-23 3008 2996 12
    May-23 3008 2996 12
    Jul-23 3008 2996 12
    Sep-23 3008 2996 12
    Nov-23 3008 2996 12
    Jan-24 3008 2996 12
    Mar-24 3008 2996 12
    TOTAL 58,228 202,694

  • BMD CPO Closing Price – 05 April 2021

    BMD CPO Futures Closing Prices
    05-Apr-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-21 4164 4147 17 4165 4182 4135 782 6,575
    May-21 3967 3947 20 3963 4015 3931 1,405 19,132
    Jun-21 3739 3737 2 3750 3798 3703 17,822 47,710
    Jul-21 3570 3573 (3) 3584 3636 3545 5,466 25,290
    Aug-21 3459 3457 2 3474 3522 3434 3,869 22,822
    Sep-21 3374 3379 (5) 3403 3440 3355 3,645 21,956
    Oct-21 3321 3326 (5) 3360 3380 3302 2,169 14,258
    Nov-21 3283 3292 (9) 3318 3350 3274 1,384 12,377
    Dec-21 3258 3274 (16) 3307 3334 3258 663 8,472
    Jan-22 3251 3267 (16) 3301 3325 3249 370 7,703
    Feb-22 3239 3255 (16) 3300 3310 3241 178 2,645
    Mar-22 3236 3255 (19) 3300 3301 3231 110 5,005
    May-22 3188 3216 (28) 3262 3262 3188 50 4,257
    Jul-22 3151 3181 (30) 3217 3217 3158 19 2,091
    Sep-22 3070 3100 (30) 3100 3121 3075 35 691
    Nov-22 2996 3026 (30) 3021 3040 3000 38 90
    Jan-23 2996 3026 (30)
    Mar-23 2996 3026 (30)
    May-23 2996 3026 (30)
    Jul-23 2996 3026 (30)
    Sep-23 2996 3026 (30)
    Nov-23 2996 3026 (30)
    Jan-24 2996 3026 (30)
    Mar-24 2996 3026 (30)
    TOTAL 38,005 201,074

  • BMD CPO Closing Price – 02 April 2021

    BMD CPO Futures Closing Prices
    02-Apr-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-21 4147 4151 (4) 4112 4160 4100 354 6,850
    May-21 3947 3956 (9) 3915 3980 3890 979 19,281
    Jun-21 3737 3741 (4) 3711 3780 3674 15,698 47,885
    Jul-21 3573 3572 1 3540 3614 3516 4,341 25,245
    Aug-21 3457 3456 1 3425 3500 3410 4,542 22,345
    Sep-21 3379 3371 8 3342 3413 3331 4,332 20,797
    Oct-21 3326 3316 10 3286 3350 3282 2,124 13,947
    Nov-21 3292 3282 10 3260 3318 3253 1,701 12,304
    Dec-21 3274 3264 10 3250 3303 3244 710 8,516
    Jan-22 3267 3257 10 3250 3293 3250 448 7,726
    Feb-22 3255 3245 10 3277 3280 3252 209 2,644
    Mar-22 3255 3245 10 3263 3263 3238 134 5,009
    May-22 3216 3206 10 3228 3228 3191 103 4,179
    Jul-22 3181 3171 10 3160 3181 3160 13 2,091
    Sep-22 3100 3100 Unch 3104 3104 3104 2 691
    Nov-22 3026 3026 Unch 3040 3040 3025 10 81
    Jan-23 3026 3026 Unch
    Mar-23 3026 3026 Unch
    May-23 3026 3026 Unch
    Jul-23 3026 3026 Unch
    Sep-23 3026 3026 Unch
    Nov-23 3026 3026 Unch
    Jan-24 3026 3026 Unch
    Mar-24 3026 3026 Unch
    TOTAL 35,700 199,591

  • BMD CPO Closing Price – 01 April 2021

    BMD CPO Futures Closing Prices
    01-Apr-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-21 4151 4061 90 4104 4155 4098 287 6,968
    May-21 3956 3825 131 3893 3980 3869 2,274 19,880
    Jun-21 3741 3612 129 3682 3763 3650 28,049 48,117
    Jul-21 3572 3472 100 3536 3594 3511 11,103 25,010
    Aug-21 3456 3380 76 3442 3483 3414 8,520 20,854
    Sep-21 3371 3308 63 3360 3395 3336 6,978 20,665
    Oct-21 3316 3256 60 3304 3344 3288 4,159 13,308
    Nov-21 3282 3245 37 3265 3314 3261 5,815 12,090
    Dec-21 3264 3230 34 3261 3299 3250 3,141 8,942
    Jan-22 3257 3223 34 3251 3287 3251 2,221 6,819
    Feb-22 3245 3201 44 3251 3275 3240 754 2,495
    Mar-22 3245 3201 44 3235 3254 3225 401 4,906
    May-22 3206 3146 60 3198 3215 3196 211 4,056
    Jul-22 3171 3116 55 3153 3184 3150 34 2,079
    Sep-22 3100 3021 79 3079 3106 3075 48 644
    Nov-22 3026 2947 79 3021 3025 2999 11 70
    Jan-23 3026 2947 79
    Mar-23 3026 2947 79
    May-23 3026 2947 79
    Jul-23 3026 2947 79
    Sep-23 3026 2947 79
    Nov-23 3026 2947 79
    Jan-24 3026 2947 79
    Mar-24 3026 2947 79
    TOTAL 74,006 196,903

  • BMD CPO Closing Price – 31 March 2021

    BMD CPO Futures Closing Prices
    31-Mar-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-21 4061 4019 42 3964 4090 3963 1,916 7,128
    May-21 3825 3787 38 3736 3835 3713 1,316 20,527
    Jun-21 3612 3572 40 3510 3624 3495 22,993 49,248
    Jul-21 3472 3433 39 3385 3480 3362 8,441 24,459
    Aug-21 3380 3336 44 3274 3390 3271 7,212 19,184
    Sep-21 3308 3266 42 3205 3320 3202 7,124 21,124
    Oct-21 3256 3214 42 3175 3272 3153 4,174 12,508
    Nov-21 3245 3178 67 3130 3249 3122 4,473 12,609
    Dec-21 3230 3163 67 3133 3238 3110 2,444 8,639
    Jan-22 3223 3162 61 3117 3233 3105 1,450 6,697
    Feb-22 3201 3133 68 3130 3222 3130 895 2,245
    Mar-22 3201 3133 68 3112 3196 3112 332 4,766
    May-22 3146 3093 53 3074 3170 3074 77 4,028
    Jul-22 3116 3054 62 3069 3116 3064 38 2,053
    Sep-22 3021 2959 62 3025 3042 3025 3 644
    Nov-22 2947 2885 62 70
    Jan-23 2947 2885 62
    Mar-23 2947 2885 62
    May-23 2947 2885 62
    Jul-23 2947 2885 62
    Sep-23 2947 2885 62
    Nov-23 2947 2885 62
    Jan-24 2947 2885 62
    Mar-24 2947 2885 62
    TOTAL 62,888 195,929

  • BMD CPO Closing Price – 30 March 2021

    BMD CPO Futures Closing Prices
    30-Mar-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-21 4019 4123 (104) 4070 4080 4015 447 7,809
    May-21 3787 3939 (152) 3908 3908 3780 2,802 20,388
    Jun-21 3572 3747 (175) 3720 3721 3566 29,107 47,014
    Jul-21 3433 3604 (171) 3570 3575 3427 11,648 24,419
    Aug-21 3336 3493 (157) 3463 3466 3334 8,474 18,435
    Sep-21 3266 3404 (138) 3377 3380 3263 8,313 21,305
    Oct-21 3214 3344 (130) 3298 3300 3212 6,278 12,506
    Nov-21 3178 3303 (125) 3258 3260 3173 7,028 12,998
    Dec-21 3163 3272 (109) 3220 3230 3155 3,389 8,471
    Jan-22 3162 3253 (91) 3214 3216 3134 3,827 5,891
    Feb-22 3133 3224 (91) 3195 3195 3119 1,179 2,201
    Mar-22 3133 3192 (59) 3166 3176 3108 1,348 4,513
    May-22 3093 3152 (59) 3135 3135 3064 519 4,053
    Jul-22 3054 3113 (59) 3039 3039 3039 12 2,053
    Sep-22 2959 3018 (59) 14 645
    Nov-22 2885 2944 (59) 11 70
    Jan-23 2885 2944 (59)
    Mar-23 2885 2944 (59)
    May-23 2885 2944 (59)
    Jul-23 2885 2944 (59)
    Sep-23 2885 2944 (59)
    Nov-23 2885 2944 (59)
    Jan-24 2885 2944 (59)
    Mar-24 2885 2944 (59)
    TOTAL 84,396 192,771

  • BMD CPO Closing Price – 29 March 2021

    BMD CPO Futures Closing Prices
    29-Mar-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-21 4123 4025 98 4000 4125 3954 1,178 8,250
    May-21 3939 3864 75 3784 3941 3764 3,328 21,364
    Jun-21 3747 3692 55 3601 3756 3594 27,275 47,268
    Jul-21 3604 3563 41 3500 3608 3472 9,892 22,906
    Aug-21 3493 3466 27 34 3497 3380 7,041 17,126
    Sep-21 3404 3389 15 3324 3408 3320 5,912 21,381
    Oct-21 3344 3329 15 3259 3334 3259 2,944 12,707
    Nov-21 3303 3288 15 3228 3293 3218 4,391 12,932
    Dec-21 3272 3257 15 3207 3260 3190 2,097 8,554
    Jan-22 3253 3238 15 3194 3220 3161 1,795 5,550
    Feb-22 3224 3209 15 3167 3202 3146 613 2,101
    Mar-22 3192 3177 15 3123 3180 3123 224 4,487
    May-22 3152 3137 15 3116 3124 3095 110 3,952
    Jul-22 3113 3098 15 1 2,056
    Sep-22 3018 3003 15 2 644
    Nov-22 2944 2929 15 1 70
    Jan-23 2944 2929 15
    Mar-23 2944 2929 15
    May-23 2944 2929 15
    Jul-23 2944 2929 15
    Sep-23 2944 2929 15
    Nov-23 2944 2929 15
    Jan-24 2944 2929 15
    Mar-24 2944 2929 15
    TOTAL 66,804 191,348

  • BMD CPO Closing Price – 26 March 2021

    BMD CPO Futures Closing Prices
    26-Mar-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-21 4025 4160 (135) 4052 4078 4000 1,494 9,367
    May-21 3864 4016 (152) 3892 3917 3828 5,276 22,074
    Jun-21 3692 3863 (171) 3740 3761 3664 30,111 44,515
    Jul-21 3563 3734 (171) 3635 3635 3534 13,026 20,513
    Aug-21 3466 3621 (155) 3515 3529 3435 9,050 15,929
    Sep-21 3389 3531 (142) 3441 3441 3350 8,221 21,238
    Oct-21 3329 3451 (122) 3369 3370 3289 4,615 13,771
    Nov-21 3288 3393 (105) 3290 3316 3235 5,196 13,345
    Dec-21 3257 3337 (80) 3272 3280 3193 3,262 8,425
    Jan-22 3238 3311 (73) 3246 3253 3160 1,833 5,295
    Feb-22 3209 3282 (73) 3225 3227 3149 550 1,967
    Mar-22 3177 3250 (73) 3199 3199 3109 359 4,385
    May-22 3137 3210 (73) 3140 3159 3068 75 3,914
    Jul-22 3098 3171 (73) 3100 3130 3037 39 2,025
    Sep-22 3003 3076 (73) 644
    Nov-22 2929 3002 (73) 70
    Jan-23 2929 3002 (73)
    Mar-23 2929 3002 (73)
    May-23 2929 3002 (73)
    Jul-23 2929 3002 (73)
    Sep-23 2929 3002 (73)
    Nov-23 2929 3002 (73)
    Jan-24 2929 3002 (73)
    Mar-24 2929 3002 (73)
    TOTAL 83,107 187,477

  • BMD CPO Closing Price – 25 March 2021

    BMD CPO Futures Closing Prices
    25-Mar-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-21 4160 4220 (60) 4228 4228 4128 883 9,797
    May-21 4016 4078 (62) 4099 4102 3971 3,071 22,564
    Jun-21 3863 3923 (60) 3945 3954 3826 22,459 42,330
    Jul-21 3734 3796 (62) 3830 3830 3704 7,800 20,147
    Aug-21 3621 3682 (61) 3694 3697 3600 3,602 15,877
    Sep-21 3531 3574 (43) 3592 3592 3506 2,985 21,250
    Oct-21 3451 3486 (35) 3500 3500 3429 1,416 13,885
    Nov-21 3393 3411 (18) 3419 3425 3359 1,809 13,466
    Dec-21 3337 3355 (18) 3368 3376 3320 760 8,413
    Jan-22 3311 3329 (18) 3325 3347 3293 684 5,230
    Feb-22 3282 3300 (18) 3301 3302 3269 307 1,929
    Mar-22 3250 3268 (18) 3280 3280 3244 228 4,305
    May-22 3210 3228 (18) 3234 3234 3201 137 3,821
    Jul-22 3171 3198 (27) 3185 3185 3156 40 1,994
    Sep-22 3076 3103 (27) 3100 3100 3095 15 629
    Nov-22 3002 3029 (27) 70
    Jan-23 3002 3029 (27)
    Mar-23 3002 3029 (27)
    May-23 3002 3029 (27)
    Jul-23 3002 3029 (27)
    Sep-23 3002 3029 (27)
    Nov-23 3002 3029 (27)
    Jan-24 3002 3029 (27)
    Mar-24 3002 3029 (27)
    TOTAL 46,196 185,707