KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 08 February 2021

    BMD CPO Futures Closing Prices
    08-Feb-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-21 3881 3914 (33) 3925 3925 3850 1,051 3,373
    Mar-21 3688 3629 59 3615 3695 3615 2,648 19,226
    Apr-21 3435 3375 60 3377 3441 3357 18,726 48,366
    May-21 3256 3216 40 3213 3273 3204 6,794 38,925
    Jun-21 3138 3112 26 3109 3151 3102 3,397 22,303
    Jul-21 3062 3044 18 3040 3067 3038 2,903 14,429
    Aug-21 3015 3003 12 3016 3020 2994 1,815 9,431
    Sep-21 2988 2976 12 2987 2990 2965 969 12,242
    Oct-21 2960 2957 3 2966 2969 2940 598 7,832
    Nov-21 2949 2946 3 2896 2960 2896 457 7,800
    Dec-21 2941 2938 3 2953 2958 2925 265 4,436
    Jan-22 2943 2940 3 2940 2958 2940 52 2,357
    Mar-22 2926 2923 3 2930 2938 2920 83 1,908
    May-22 2903 2900 3 2919 2920 2914 43 1,199
    Jul-22 2840 2829 11 272
    Sep-22 2820 2809 11 8
    Nov-22 2820 2809 11
    Jan-23 2820 2809 11
    Mar-23 2820 2809 11
    May-23 2820 2809 11
    Jul-23 2820 2809 11
    Sep-23 2820 2809 11
    Nov-23 2820 2809 11
    Jan-24 2820 2809 11
    TOTAL 39,801 194,107

  • BMD CPO Closing Price – 05 February 2021

    BMD CPO Futures Closing Prices
    05-Feb-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-21 3914 3815 99 3859 4010 3859 1,235 3,851
    Mar-21 3629 3540 89 3569 3668 3568 2,629 19,230
    Apr-21 3375 3317 58 3342 3420 3335 22,986 51,136
    May-21 3216 3176 40 3200 3257 3190 12,556 38,791
    Jun-21 3112 3073 39 3100 3143 3085 7,408 21,968
    Jul-21 3044 3007 37 3033 3069 3014 5,390 13,473
    Aug-21 3003 2966 37 2994 3027 2970 4,536 9,031
    Sep-21 2976 2939 37 2974 2996 2941 3,196 12,489
    Oct-21 2957 2920 37 2957 2976 2935 1,079 7,725
    Nov-21 2946 2909 37 2950 2969 2925 1,295 7,785
    Dec-21 2938 2904 34 2950 2968 2930 823 4,245
    Jan-22 2940 2909 31 2935 2960 2934 264 2,374
    Mar-22 2923 2892 31 2921 2947 2916 179 1,855
    May-22 2900 2873 27 2899 2915 2899 165 1,064
    Jul-22 2829 2802 27 272
    Sep-22 2809 2782 27 8
    Nov-22 2809 2782 27
    Jan-23 2809 2782 27
    Mar-23 2809 2782 27
    May-23 2809 2782 27
    Jul-23 2809 2782 27
    Sep-23 2809 2782 27
    Nov-23 2809 2782 27
    Jan-24 2809 2782 27
    TOTAL 63,741 195,297

  • BMD CPO Closing Price – 04 February 2021

    BMD CPO Futures Closing Prices
    04-Feb-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-21 3815 3709 106 3709 3903 3709 676 4,227
    Mar-21 3540 3428 112 3466 3602 3440 2,826 20,646
    Apr-21 3317 3226 91 3259 3379 3233 33,173 51,638
    May-21 3176 3123 53 3160 3232 3130 17,160 35,558
    Jun-21 3073 3048 25 3083 3120 3049 9,634 20,856
    Jul-21 3007 2988 19 3025 3051 2984 7,117 12,988
    Aug-21 2966 2943 23 2976 3011 2944 4,108 8,555
    Sep-21 2939 2913 26 2946 2985 2916 4,120 11,788
    Oct-21 2920 2887 33 2926 2971 2905 1,976 7,555
    Nov-21 2909 2887 22 2925 2964 2895 2,869 7,449
    Dec-21 2904 2882 22 2913 2961 2901 1,230 4,102
    Jan-22 2909 2887 22 2902 2960 2902 480 2,303
    Mar-22 2892 2870 22 2887 2933 2887 438 1,783
    May-22 2873 2851 22 2890 2915 2885 199 914
    Jul-22 2802 2780 22 2840 2840 2835 10 272
    Sep-22 2782 2760 22 8
    Nov-22 2782 2760 22
    Jan-23 2782 2760 22
    Mar-23 2782 2760 22
    May-23 2782 2760 22
    Jul-23 2782 2760 22
    Sep-23 2782 2760 22
    Nov-23 2782 2760 22
    Jan-24 2782 2760 22
    TOTAL 86,016 190,642

  • BMD CPO Closing Price – 03 February 2021

    BMD CPO Futures Closing Prices
    03-Feb-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-21 3709 3892 (183) 3780 3783 3690 588 4,595
    Mar-21 3428 3591 (163) 3516 3517 3405 2,668 20,982
    Apr-21 3226 3391 (165) 3315 3327 3210 31,428 49,720
    May-21 3123 3269 (146) 3199 3206 3110 15,680 34,111
    Jun-21 3048 3172 (124) 3104 3114 3031 7,030 20,701
    Jul-21 2988 3102 (114) 3038 3046 2970 4,908 12,623
    Aug-21 2943 3051 (108) 2992 2992 2930 2,463 8,385
    Sep-21 2913 3017 (104) 2957 2963 2900 2,579 12,150
    Oct-21 2887 2991 (104) 2927 2943 2880 1,180 7,570
    Nov-21 2887 2978 (91) 2918 2938 2876 1,597 7,340
    Dec-21 2882 2973 (91) 2918 2939 2878 513 4,027
    Jan-22 2887 2978 (91) 2928 2944 2890 281 2,282
    Mar-22 2870 2949 (79) 2920 2920 2870 123 1,730
    May-22 2851 2938 (87) 2888 2888 2855 7 913
    Jul-22 2780 2850 (70) 272
    Sep-22 2760 2830 (70) 8
    Nov-22 2760 2830 (70)
    Jan-23 2760 2830 (70)
    Mar-23 2760 2830 (70)
    May-23 2760 2830 (70)
    Jul-23 2760 2830 (70)
    Sep-23 2760 2830 (70)
    Nov-23 2760 2830 (70)
    Jan-24 2760 2830 (70)
    TOTAL 71,045 187,409

  • BMD CPO Closing Price – 02 February 2021

    BMD CPO Futures Closing Prices
    02-Feb-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-21 3892 3935 (43) 3890 3960 3877 1,223 5,343
    Mar-21 3591 3679 (88) 3653 3653 3586 3,952 23,113
    Apr-21 3391 3490 (99) 3458 3464 3385 24,400 47,026
    May-21 3269 3365 (96) 3320 3335 3263 10,993 32,439
    Jun-21 3172 3264 (92) 3230 3237 3168 4,951 20,366
    Jul-21 3102 3187 (85) 3156 3164 3099 3,983 12,550
    Aug-21 3051 3133 (82) 3100 3111 3049 2,226 8,270
    Sep-21 3017 3096 (79) 3049 3071 3015 1,538 11,769
    Oct-21 2991 3063 (72) 3021 3046 2989 692 7,449
    Nov-21 2978 3048 (70) 3011 3031 2976 1,352 7,571
    Dec-21 2973 3043 (70) 3008 3021 2977 347 3,974
    Jan-22 2978 3048 (70) 2986 2997 2985 241 2,223
    Mar-22 2949 3019 (70) 3010 3011 3010 38 1,729
    May-22 2938 3008 (70) 913
    Jul-22 2850 2920 (70) 2920 2920 2920 5 267
    Sep-22 2830 2900 (70) 8
    Nov-22 2830 2900 (70)
    Jan-23 2830 2900 (70)
    Mar-23 2830 2900 (70)
    May-23 2830 2900 (70)
    Jul-23 2830 2900 (70)
    Sep-23 2830 2900 (70)
    Nov-23 2830 2900 (70)
    Jan-24 2830 2900 (70)
    TOTAL 55,941 185,010

  • BMD CPO Closing Price – 29 January 2021

    BMD CPO Futures Closing Prices
    29-Jan-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-21 3935 3775 160 3810 3935 3810 630 5,659
    Mar-21 3679 3552 127 3535 3685 3529 6,655 23,907
    Apr-21 3490 3388 102 3370 3495 3365 27,762 46,452
    May-21 3365 3289 76 3268 3368 3266 15,028 33,222
    Jun-21 3264 3207 57 3187 3267 3184 9,852 19,345
    Jul-21 3187 3137 50 3115 3190 3115 9,277 12,030
    Aug-21 3133 3090 43 3072 3137 3070 5,909 8,315
    Sep-21 3096 3056 40 3034 3096 3028 4,661 11,018
    Oct-21 3063 3023 40 2998 3066 2998 2,071 7,468
    Nov-21 3048 3000 48 2987 3053 2987 2,406 7,608
    Dec-21 3043 2995 48 2987 3051 2987 1,160 3,921
    Jan-22 3048 3000 48 2980 3045 2980 618 2,004
    Mar-22 3019 2971 48 2978 3020 2978 506 1,419
    May-22 3008 2960 48 2955 3010 2955 206 745
    Jul-22 2920 2872 48 2870 2901 2870 121 158
    Sep-22 2900 2872 28 2872 2872 2872 8
    Nov-22 2900 2872 28
    Jan-23 2900 2872 28
    Mar-23 2900 2872 28
    May-23 2900 2872 28
    Jul-23 2900 2872 28
    Sep-23 2900 2872 28
    Nov-23 2900 2872 28
    Jan-24 2900 2872 28
    TOTAL 86,870 183,271

  • BMD CPO Closing Price – 27 January 2021

    BMD CPO Futures Closing Prices
    27-Jan-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-21 3775 3606 169 3651 3780 3611 1,425 6,204
    Mar-21 3552 3424 128 3470 3555 3425 5,801 25,725
    Apr-21 3388 3266 122 3310 3392 3282 29,034 45,585
    May-21 3289 3170 119 3213 3293 3194 16,511 30,939
    Jun-21 3207 3095 112 3133 3210 3127 7,686 18,325
    Jul-21 3137 3037 100 3086 3143 3071 5,434 11,190
    Aug-21 3090 2997 93 3045 3093 3031 3,030 7,984
    Sep-21 3056 2963 93 3006 3051 2994 2,155 10,867
    Oct-21 3023 2930 93 2971 3018 2962 1,634 7,210
    Nov-21 3000 2920 80 2960 3000 2939 1,720 7,254
    Dec-21 2995 2915 80 2941 3000 2931 764 3,633
    Jan-22 3000 2920 80 2945 2990 2900 519 1,844
    Mar-22 2971 2891 80 2909 2980 2906 266 1,271
    May-22 2960 2882 78 2910 2960 2910 171 625
    Jul-22 2872 2794 78 2852 2860 2852 115 57
    Sep-22 2872 2794 78
    Nov-22 2872 2794 78
    Jan-23 2872 2794 78
    Mar-23 2872 2794 78
    May-23 2872 2794 78
    Jul-23 2872 2794 78
    Sep-23 2872 2794 78
    Nov-23 2872 2794 78
    Jan-24 2872 2794 78
    TOTAL 76,265 178,713

  • BMD CPO Closing Price – 26 January 2021

    BMD CPO Futures Closing Prices
    26-Jan-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-21 3606 3550 56 3596 3616 3530 2,291 6,568
    Mar-21 3424 3396 28 3428 3440 3338 5,974 26,412
    Apr-21 3266 3242 24 3278 3292 3196 29,991 43,519
    May-21 3170 3152 18 3186 3200 3118 14,976 27,842
    Jun-21 3095 3074 21 3107 3122 3050 6,500 18,068
    Jul-21 3037 3012 25 3055 3055 2996 3,790 10,694
    Aug-21 2997 2961 36 2991 3004 2954 3,006 7,513
    Sep-21 2963 2918 45 2952 2970 2918 3,114 10,792
    Oct-21 2930 2885 45 2913 2940 2894 1,644 7,045
    Nov-21 2920 2872 48 2900 2920 2883 1,660 6,879
    Dec-21 2915 2870 45 2900 2919 2881 870 3,613
    Jan-22 2920 2875 45 2891 2900 2891 268 1,830
    Mar-22 2891 2868 23 2887 2893 2879 191 1,207
    May-22 2882 2868 14 2873 2880 2870 39 582
    Jul-22 2794 2780 14 57
    Sep-22 2794 2780 14
    Nov-22 2794 2780 14
    Jan-23 2794 2780 14
    Mar-23 2794 2780 14
    May-23 2794 2780 14
    Jul-23 2794 2780 14
    Sep-23 2794 2780 14
    Nov-23 2794 2780 14
    Jan-24 2794 2780 14
    TOTAL 74,314 172,621

  • BMD CPO Closing Price – 25 January 2021

    BMD CPO Futures Closing Prices
    25-Jan-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-21 3550 3583 (33) 3529 3608 3529 1,097 7,498
    Mar-21 3396 3420 (24) 3369 3457 3357 3,597 28,800
    Apr-21 3242 3282 (40) 3238 3307 3218 23,171 43,459
    May-21 3152 3198 (46) 3159 3206 3131 10,393 27,298
    Jun-21 3074 3128 (54) 3081 3125 3058 5,248 18,183
    Jul-21 3012 3071 (59) 3025 3059 2995 4,511 10,178
    Aug-21 2961 3023 (62) 2978 3003 2944 3,266 8,350
    Sep-21 2918 2985 (67) 2937 2957 2902 2,343 10,725
    Oct-21 2885 2947 (62) 2905 2930 2867 1,200 7,030
    Nov-21 2872 2933 (61) 2889 2910 2855 1,036 6,733
    Dec-21 2870 2929 (59) 2871 2904 2857 470 3,563
    Jan-22 2875 2934 (59) 2873 2904 2860 371 1,731
    Mar-22 2868 2920 (52) 2857 2890 2850 211 1,105
    May-22 2868 2920 (52) 2873 2880 2870 39 545
    Jul-22 2780 2832 (52) 57
    Sep-22 2780 2832 (52)
    Nov-22 2780 2832 (52)
    Jan-23 2780 2832 (52)
    Mar-23 2780 2832 (52)
    May-23 2780 2832 (52)
    Jul-23 2780 2832 (52)
    Sep-23 2780 2832 (52)
    Nov-23 2780 2832 (52)
    Jan-24 2780 2832 (52)
    TOTAL 56,953 175,255

     

  • BMD CPO Closing Price – 22 January 2021

    BMD CPO Futures Closing Prices
    22-Jan-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-21 3583 3551 32 3523 3595 3520 1,699 8,551
    Mar-21 3420 3395 25 3370 3440 3350 6,856 29,016
    Apr-21 3282 3284 (2) 3255 3308 3224 31,439 41,613
    May-21 3198 3213 (15) 3180 3220 3139 12,283 28,334
    Jun-21 3128 3153 (25) 31 3150 3068 8,231 18,220
    Jul-21 3071 3096 (25) 3065 3091 3007 5,416 10,334
    Aug-21 3023 3046 (23) 3003 3043 2970 2,367 8,655
    Sep-21 2985 3003 (18) 2955 3000 2920 2,030 10,724
    Oct-21 2947 2965 (18) 2894 2960 2894 521 7,083
    Nov-21 2933 2934 (1) 2911 2939 2866 940 6,573
    Dec-21 2929 2930 (1) 2890 2940 2889 234 3,554
    Jan-22 2934 2935 (1) 2920 2934 2916 71 1,749
    Mar-22 2920 2921 (1) 2911 2937 2909 143 992
    May-22 2920 2929 (9) 2913 2940 2905 62 497
    Jul-22 2832 2841 (9) 57
    Sep-22 2832 2841 (9)
    Nov-22 2832 2841 (9)
    Jan-23 2832 2841 (9)
    Mar-23 2832 2841 (9)
    May-23 2832 2841 (9)
    Jul-23 2832 2841 (9)
    Sep-23 2832 2841 (9)
    Nov-23 2832 2841 (9)
    Jan-24 2832 2841 (9)
    TOTAL 72,292 175,952