KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 21 January 2021

    BMD CPO Futures Closing Prices
    21-Jan-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-21 3551 3470 81 3500 3560 3500 1,489 9,820
    Mar-21 3395 3312 83 3370 3406 3343 9,016 32,041
    Apr-21 3284 3221 63 3267 3303 3246 29,356 41,738
    May-21 3213 3167 46 3204 3231 3177 11,026 28,485
    Jun-21 3153 3115 38 3149 3169 3120 6,919 18,178
    Jul-21 3096 3067 29 3100 3110 3069 5,830 10,456
    Aug-21 3046 3015 31 3039 3054 3022 3,183 8,394
    Sep-21 3003 2972 31 2992 3005 2983 2,283 10,392
    Oct-21 2965 2939 26 2959 2965 2946 1,251 6,962
    Nov-21 2934 2922 12 2945 2949 2928 971 6,439
    Dec-21 2930 2924 6 2935 2945 2926 548 3,395
    Jan-22 2935 2930 5 2954 2954 2931 179 1,737
    Mar-22 2921 2916 5 2932 2943 2932 117 963
    May-22 2929 2924 5 2920 2930 2910 180 335
    Jul-22 2841 2836 5 2870 2870 2850 11 51
    Sep-22 2841 2836 5
    Nov-22 2841 2836 5
    Jan-23 2841 2836 5
    Mar-23 2841 2836 5
    May-23 2841 2836 5
    Jul-23 2841 2836 5
    Sep-23 2841 2836 5
    Nov-23 2841 2836 5
    Jan-24 2841 2836 5
    TOTAL 72,359 179,386

  • BMD CPO Closing Price – 20 January 2021

    BMD CPO Futures Closing Prices
    20-Jan-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-21 3470 3506 (36) 3518 3518 3435 782 10,057
    Mar-21 3312 3356 (44) 3356 3365 3250 8,741 33,656
    Apr-21 3221 3267 (46) 3270 3280 3160 33,593 39,348
    May-21 3167 3207 (40) 3221 3221 3111 15,832 27,140
    Jun-21 3115 3152 (37) 3161 3168 3060 7,035 17,779
    Jul-21 3067 3100 (33) 3106 3110 3022 5,669 11,135
    Aug-21 3015 3050 (35) 3049 3066 2985 4,765 8,593
    Sep-21 2972 2990 (18) 3003 3020 2949 4,105 11,018
    Oct-21 2939 2934 5 2966 2975 2918 1,481 7,040
    Nov-21 2922 2910 12 2931 2950 2896 1,180 6,570
    Dec-21 2924 2915 9 2927 2939 2896 597 3,166
    Jan-22 2930 2920 10 2945 2946 2903 146 1,791
    Mar-22 2916 2906 10 2947 2947 2915 6 960
    May-22 2924 2914 10 1 335
    Jul-22 2836 2826 10 1 51
    Sep-22 2836 2826 10
    Nov-22 2836 2826 10
    Jan-23 2836 2826 10
    Mar-23 2836 2826 10
    May-23 2836 2826 10
    Jul-23 2836 2826 10
    Sep-23 2836 2826 10
    Nov-23 2836 2826 10
    Jan-24 2836 2826 10
    TOTAL 83,934 178,639

  • BMD CPO Closing Price – 19 January 2021

    BMD CPO Futures Closing Prices
    19-Jan-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-21 3506 3639 (133) 3600 3639 3494 2,054 12,063
    Mar-21 3356 3450 (94) 3410 3465 3334 9,134 36,581
    Apr-21 3267 3350 (83) 3314 3360 3244 35,000 38,953
    May-21 3207 3274 (67) 3245 3273 3183 16,714 26,339
    Jun-21 3152 3201 (49) 3175 3203 3125 10,740 16,956
    Jul-21 3100 3134 (34) 3113 3141 3071 7,612 11,159
    Aug-21 3050 3069 (19) 3039 3080 3027 3,499 8,479
    Sep-21 2990 3009 (19) 2973 3026 2973 3,368 11,225
    Oct-21 2934 2953 (19) 2935 2978 2925 2,007 6,795
    Nov-21 2910 2926 (16) 2906 2951 2899 1,635 6,342
    Dec-21 2915 2912 3 2889 2945 2889 667 3,074
    Jan-22 2920 2917 3 2933 2938 2930 305 1,799
    Mar-22 2906 2903 3 2931 2938 2913 122 929
    May-22 2914 2897 17 2898 2914 2890 191 184
    Jul-22 2826 2809 17 2850 2855 2850 51
    Sep-22 2826 2809 17
    Nov-22 2826 2809 17
    Jan-23 2826 2809 17
    Mar-23 2826 2809 17
    May-23 2826 2809 17
    Jul-23 2826 2809 17
    Sep-23 2826 2809 17
    Nov-23 2826 2809 17
    Jan-24 2826 2809 17
    TOTAL 93,099 180,878

  • BMD CPO Closing Price – 18 January 2021

    BMD CPO Futures Closing Prices
    18-Jan-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-21 3639 3616 23 3640 3659 3553 1,081 12,787
    Mar-21 3450 3423 27 3438 3483 3362 9,825 38,119
    Apr-21 3350 3322 28 3337 3380 3267 29,372 32,022
    May-21 3274 3245 29 3268 3295 3194 10,609 26,347
    Jun-21 3201 3167 34 3191 3218 3128 6,096 16,765
    Jul-21 3134 3093 41 3128 3140 3062 3,391 11,872
    Aug-21 3069 3032 37 3064 3070 3004 2,458 8,315
    Sep-21 3009 2959 50 2992 3009 2950 2,559 11,336
    Oct-21 2953 2900 53 2935 2955 2902 1,736 6,646
    Nov-21 2926 2870 56 2904 2929 2870 1,265 6,494
    Dec-21 2912 2855 57 2885 2914 2860 822 2,803
    Jan-22 2917 2860 57 2862 2874 2862 168 1,792
    Mar-22 2903 2846 57 2871 2901 2860 53 908
    May-22 2897 2840 57 2873 2881 2863 24 165
    Jul-22 2809 2752 57
    Sep-22 2809 2752 57
    Nov-22 2809 2752 57
    Jan-23 2809 2752 57
    Mar-23 2809 2752 57
    May-23 2809 2752 57
    Jul-23 2809 2752 57
    Sep-23 2809 2752 57
    Nov-23 2809 2752 57
    Jan-24 2809 2752 57
    TOTAL 69,459 176,371

  • BMD CPO Closing Price – 15 January 2021

    BMD CPO Futures Closing Prices
    15-Jan-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-21 3815 3732 83 3823 3823 3815 18 1,416
    Feb-21 3616 3696 (80) 3754 3754 3580 3,896 13,220
    Mar-21 3423 3527 (104) 3580 3600 3388 24,826 39,353
    Apr-21 3322 3419 (97) 3477 3490 3288 24,014 31,137
    May-21 3245 3329 (84) 3387 3397 3214 16,504 23,464
    Jun-21 3167 3246 (79) 3304 3314 3143 8,304 15,568
    Jul-21 3093 3169 (76) 3231 3231 3072 6,211 11,940
    Aug-21 3032 3099 (67) 3150 3151 3007 4,239 8,216
    Sep-21 2959 3032 (73) 3090 3098 2938 5,249 11,157
    Oct-21 2900 2951 (51) 3013 3020 2886 2,828 6,214
    Nov-21 2870 2925 (55) 2970 2973 2852 1,475 6,346
    Dec-21 2855 2900 (45) 2941 2945 2840 738 2,799
    Jan-22 2860 2898 (38) 2921 2921 2845 313 1,709
    Mar-22 2846 2884 (38) 2908 2908 2839 137 849
    May-22 2840 2842 (2) 2860 2880 2820 87 114
    Jul-22 2752 2754 (2)
    Sep-22 2752 2754 (2)
    Nov-22 2752 2754 (2)
    Jan-23 2752 2754 (2)
    Mar-23 2752 2754 (2)
    May-23 2752 2754 (2)
    Jul-23 2752 2754 (2)
    Sep-23 2752 2754 (2)
    Nov-23 2752 2754 (2)
    TOTAL 98,839 173,502

  • BMD CPO Closing Price – 14 January 2021

    BMD CPO Futures Closing Prices
    14-Jan-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-21 3732 3889 (157) 3900 3900 3750 34 1,410
    Feb-21 3696 3853 (157) 3803 3820 3663 3,963 15,282
    Mar-21 3527 3692 (165) 3646 3654 3490 27,491 38,562
    Apr-21 3419 3570 (151) 3525 3529 3369 20,013 28,428
    May-21 3329 3461 (132) 3419 3420 3218 16,421 22,151
    Jun-21 3246 3367 (121) 3321 3331 3161 9,891 13,438
    Jul-21 3169 3276 (107) 3229 3251 3094 5,720 11,791
    Aug-21 3099 3195 (96) 3147 3172 3037 4,342 8,243
    Sep-21 3032 3119 (87) 3051 3101 2962 3,192 11,304
    Oct-21 2951 3038 (87) 2989 3032 2940 1,766 6,147
    Nov-21 2925 2977 (52) 2929 2978 2878 2,008 6,430
    Dec-21 2900 2934 (34) 2881 2936 2873 1,038 2,426
    Jan-22 2898 2918 (20) 2856 2920 2856 397 1,577
    Mar-22 2884 2904 (20) 2855 2906 2855 128 769
    May-22 2842 2862 (20) 2855 2855 2850 9 107
    Jul-22 2754 2774 (20)
    Sep-22 2754 2774 (20)
    Nov-22 2754 2774 (20)
    Jan-23 2754 2774 (20)
    Mar-23 2754 2774 (20)
    May-23 2754 2774 (20)
    Jul-23 2754 2774 (20)
    Sep-23 2754 2774 (20)
    Nov-23 2754 2774 (20)
    TOTAL 96,413 168,065

  • BMD CPO Closing Price – 13 January 2021

    BMD CPO Futures Closing Prices
    13-Jan-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-21 3889 3880 9 3930 3930 3900 48 1,612
    Feb-21 3853 3844 9 3873 3882 3820 3,392 15,898
    Mar-21 3692 3695 (3) 3727 3740 3679 21,217 39,905
    Apr-21 3570 3571 (1) 3610 3622 3562 12,975 27,296
    May-21 3461 3463 (2) 3498 3515 3460 8,293 20,943
    Jun-21 3367 3362 5 3400 3419 3366 3,028 13,266
    Jul-21 3276 3268 8 3310 3330 3275 3,119 11,482
    Aug-21 3195 3179 16 3227 3245 3194 1,763 8,353
    Sep-21 3119 3094 25 3133 3166 3115 1,626 10,934
    Oct-21 3038 3013 25 3065 3085 3043 815 6,156
    Nov-21 2977 2949 28 2988 3012 2977 447 6,482
    Dec-21 2934 2905 29 2950 2974 2935 209 2,378
    Jan-22 2918 2889 29 2943 2950 2926 16 1,576
    Mar-22 2904 2875 29 2908 2908 2908 1 768
    May-22 2862 2833 29 2848 2850 2848 6 107
    Jul-22 2774 2745 29
    Sep-22 2774 2745 29
    Nov-22 2774 2745 29
    Jan-23 2774 2745 29
    Mar-23 2774 2745 29
    May-23 2774 2745 29
    Jul-23 2774 2745 29
    Sep-23 2774 2745 29
    Nov-23 2774 2745 29
    TOTAL 56,955 167,156

  • BMD CPO Closing Price – 12 January 2021

    BMD CPO Futures Closing Prices
    12-Jan-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-21 3880 3970 (90) 3938 3953 3900 67 1,648
    Feb-21 3844 3941 (97) 3892 3925 3840 2,347 16,125
    Mar-21 3695 3797 (102) 3750 3796 3690 18,604 43,058
    Apr-21 3571 3680 (109) 3635 3678 3567 7,025 26,147
    May-21 3463 3570 (107) 3525 3568 3459 6,147 20,155
    Jun-21 3362 3465 (103) 3421 3464 3360 3,025 13,098
    Jul-21 3268 3361 (93) 3326 3368 3264 3,969 10,065
    Aug-21 3179 3264 (85) 3236 3273 3177 2,996 9,062
    Sep-21 3094 3167 (73) 3130 3184 3090 2,082 10,891
    Oct-21 3013 3072 (59) 3046 3090 3012 820 6,085
    Nov-21 2949 2996 (47) 2990 3016 2942 758 6,592
    Dec-21 2905 2955 (50) 2937 2965 2900 236 2,323
    Jan-22 2889 2923 (34) 2926 2939 2884 85 1,558
    Mar-22 2875 2878 (3) 2908 2908 2875 19 756
    May-22 2833 2836 (3) 2830 2830 2830 2 107
    Jul-22 2745 2748 (3)
    Sep-22 2745 2748 (3)
    Nov-22 2745 2748 (3)
    Jan-23 2745 2748 (3)
    Mar-23 2745 2748 (3)
    May-23 2745 2748 (3)
    Jul-23 2745 2748 (3)
    Sep-23 2745 2748 (3)
    Nov-23 2745 2748 (3)
    TOTAL 48,182 167,670

  • BMD CPO Closing Price – 11 January 2021

    BMD CPO Futures Closing Prices
    11-Jan-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-21 3970 3997 (27) 3968 3980 3920 1,053 1,736
    Feb-21 3941 3974 (33) 3955 3981 3882 2,264 16,491
    Mar-21 3797 3830 (33) 3810 3846 3740 23,718 43,535
    Apr-21 3680 3709 (29) 3690 3729 3631 10,563 24,631
    May-21 3570 3594 (24) 3576 3616 3525 9,075 19,805
    Jun-21 3465 3490 (25) 3472 3510 3426 2,917 13,180
    Jul-21 3361 3389 (28) 3387 3408 3327 2,069 9,792
    Aug-21 3264 3292 (28) 3289 3307 3240 1,255 9,123
    Sep-21 3167 3195 (28) 3177 3206 3143 843 10,811
    Oct-21 3072 3100 (28) 3100 3112 3054 691 6,047
    Nov-21 2996 3024 (28) 3021 3043 2980 613 6,491
    Dec-21 2955 2980 (25) 2961 2998 2925 475 2,155
    Jan-22 2923 2948 (25) 2936 2964 2892 190 1,511
    Mar-22 2878 2903 (25) 2900 2902 2880 18 745
    May-22 2836 2861 (25) 107
    Jul-22 2748 2773 (25)
    Sep-22 2748 2773 (25)
    Nov-22 2748 2773 (25)
    Jan-23 2748 2773 (25)
    Mar-23 2748 2773 (25)
    May-23 2748 2773 (25)
    Jul-23 2748 2773 (25)
    Sep-23 2748 2773 (25)
    Nov-23 2748 2773 (25)
    TOTAL 55,744 166,160

  • BMD CPO Closing Price – 08 January 2021

    BMD CPO Futures Closing Prices
    08-Jan-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-21 3997 3968 29 3960 3972 3959 9 1,750
    Feb-21 3974 3945 29 3952 3977 3922 1,722 17,277
    Mar-21 3830 3817 13 3810 3843 3788 20,737 40,947
    Apr-21 3709 3693 16 3692 3722 3672 6,790 25,496
    May-21 3594 3581 13 3581 3613 3566 5,797 19,971
    Jun-21 3490 3480 10 3478 3511 3469 2,476 12,980
    Jul-21 3389 3380 9 3378 3414 3370 1,533 9,933
    Aug-21 3292 3283 9 3314 3319 3275 1,345 9,070
    Sep-21 3195 3185 10 3220 3220 3181 1,382 10,725
    Oct-21 3100 3095 5 3128 3128 3088 1,215 5,930
    Nov-21 3024 3010 14 3050 3053 3012 762 6,659
    Dec-21 2980 2975 5 2998 3000 2964 173 2,150
    Jan-22 2948 2945 3 2969 2969 2934 100 1,482
    Mar-22 2903 2900 3 2939 2939 2910 33 726
    May-22 2861 2858 3 107
    Jul-22 2773 2770 3
    Sep-22 2773 2770 3
    Nov-22 2773 2770 3
    Jan-23 2773 2770 3
    Mar-23 2773 2770 3
    May-23 2773 2770 3
    Jul-23 2773 2770 3
    Sep-23 2773 2770 3
    Nov-23 2773 2770 3
    TOTAL 44,074 165,203