KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 07 January 2021

    BMD CPO Futures Closing Prices
    06-Jan-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-21 3968 4040 (72) 4003 4016 3970 442 2,074
    Feb-21 3945 4017 (72) 4004 4007 3925 3,817 18,893
    Mar-21 3817 3877 (60) 3850 3884 3800 25,099 42,933
    Apr-21 3693 3733 (40) 3712 3751 3672 13,626 24,601
    May-21 3581 3607 (26) 3581 3631 3559 10,319 19,792
    Jun-21 3480 3495 (15) 3482 3523 3456 5,248 12,315
    Jul-21 3380 3385 (5) 3378 3419 3356 3,912 10,572
    Aug-21 3283 3289 (6) 3279 3319 3256 2,583 9,002
    Sep-21 3185 3191 (6) 3186 3220 3162 2,429 10,368
    Oct-21 3095 3104 (9) 3097 3130 3074 1,708 5,579
    Nov-21 3010 3023 (13) 3023 3055 2998 1,290 6,338
    Dec-21 2975 2988 (13) 2969 3000 2949 602 2,016
    Jan-22 2945 2973 (28) 2968 2968 2930 205 1,483
    Mar-22 2900 2928 (28) 2920 2937 2903 112 651
    May-22 2858 2886 (28) 2885 2885 2885 1 107
    Jul-22 2770 2798 (28)
    Sep-22 2770 2798 (28)
    Nov-22 2770 2798 (28)
    Jan-23 2770 2798 (28)
    Mar-23 2770 2798 (28)
    May-23 2770 2798 (28)
    Jul-23 2770 2798 (28)
    Sep-23 2770 2798 (28)
    Nov-23 2770 2798 (28)
    TOTAL 71,393 166,724

  • BMD CPO Closing Price – 06 January 2021

    BMD CPO Futures Closing Prices
    06-Jan-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-21 4040 3966 74 3960 4040 3952 405 2,390
    Feb-21 4017 3906 111 3946 4024 3920 2,540 19,827
    Mar-21 3877 3755 122 3785 3888 3774 28,399 42,691
    Apr-21 3733 3615 118 3648 3746 3635 15,921 24,264
    May-21 3607 3493 114 3523 3622 3514 12,648 20,270
    Jun-21 3495 3386 109 3426 3511 3406 7,254 12,130
    Jul-21 3385 3285 100 3322 3406 3315 5,258 10,486
    Aug-21 3289 3189 100 3209 3303 3209 3,873 8,425
    Sep-21 3191 3091 100 3130 3205 3115 2,850 10,196
    Oct-21 3104 3004 100 3040 3112 3026 1,635 5,460
    Nov-21 3023 2930 93 2959 3040 2959 1,719 6,067
    Dec-21 2988 2895 93 2938 2990 2938 552 1,888
    Jan-22 2973 2880 93 2893 2961 2893 275 1,402
    Mar-22 2928 2835 93 2908 2928 2903 83 581
    May-22 2886 2793 93 2813 2813 2813 2 107
    Jul-22 2798 2705 93
    Sep-22 2798 2705 93
    Nov-22 2798 2705 93
    Jan-23 2798 2705 93
    Mar-23 2798 2705 93
    May-23 2798 2705 93
    Jul-23 2798 2705 93
    Sep-23 2798 2705 93
    Nov-23 2798 2705 93
    TOTAL 83,414 166,184

  • BMD CPO Closing Price – 05 January 2021

    BMD CPO Futures Closing Prices
    05-Jan-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-21 3966 3950 16 3918 3967 3905 366 2,617
    Feb-21 3906 3871 35 3828 3906 3818 2,869 21,319
    Mar-21 3755 3724 31 3674 3757 3666 23,838 43,448
    Apr-21 3615 3590 25 3545 3617 3531 9,522 23,264
    May-21 3493 3474 19 3433 3494 3412 9,431 21,232
    Jun-21 3386 3370 16 3338 3388 3310 3,956 12,094
    Jul-21 3285 3268 17 3232 3288 3219 2,994 10,528
    Aug-21 3189 3169 20 3137 3190 3130 2,009 8,590
    Sep-21 3091 3072 19 3049 3095 3035 2,657 9,908
    Oct-21 3004 2990 14 2970 3004 2962 1,298 5,496
    Nov-21 2930 2930 Unch 2905 2938 2905 1,121 6,049
    Dec-21 2895 2893 2 2874 2900 2870 640 1,711
    Jan-22 2880 2880 Unch 2865 2878 2865 212 1,350
    Mar-22 2835 2835 Unch 2832 2838 2825 97 539
    May-22 2793 2793 Unch 107
    Jul-22 2705 2705 Unch
    Sep-22 2705 2705 Unch
    Nov-22 2705 2705 Unch
    Jan-23 2705 2705 Unch
    Mar-23 2705 2705 Unch
    May-23 2705 2705 Unch
    Jul-23 2705 2705 Unch
    Sep-23 2705 2705 Unch
    Nov-23 2705 2705 Unch
    TOTAL 61,010 168,252

  • BMD CPO Closing Price – 04 January 2021

    BMD CPO Futures Closing Prices
    04-Jan-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-21 3950 3891 59 3950 3955 3909 1,013 2,981
    Feb-21 3871 3764 107 3825 3876 3814 4,142 22,820
    Mar-21 3724 3600 124 3661 3732 3657 22,040 41,919
    Apr-21 3590 3473 117 3528 3596 3528 8,557 21,734
    May-21 3474 3365 109 3423 3482 3420 6,866 21,013
    Jun-21 3370 3265 105 3318 3377 3318 3,015 11,849
    Jul-21 3268 3170 98 3229 3278 3227 2,696 10,528
    Aug-21 3169 3075 94 3134 3179 3134 2,392 8,484
    Sep-21 3072 2985 87 3049 3080 3045 1,826 9,686
    Oct-21 2990 2910 80 2988 2997 2966 1,042 5,278
    Nov-21 2930 2859 71 2881 2939 2881 825 5,911
    Dec-21 2893 2834 59 2890 2905 2882 571 1,490
    Jan-22 2880 2819 61 2880 2885 2872 240 1,372
    Mar-22 2835 2767 68 2807 2865 2807 159 422
    May-22 2793 2733 60 2766 2766 2766 6 107
    Jul-22 2705 2645 60
    Sep-22 2705 2645 60
    Nov-22 2705 2645 60
    Jan-23 2705 2645 60
    Mar-23 2705 2645 60
    May-23 2705 2645 60
    Jul-23 2705 2645 60
    Sep-23 2705 2645 60
    Nov-23 2705 2645 60
    TOTAL 55,390 165,594

  • BMD CPO Closing Price – 31 December 2020

    BMD CPO Futures Closing Prices
    31-Dec-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-21 3891 3878 13 3882 3900 3856 216 3,039
    Feb-21 3764 3764 Unch 3784 3784 3731 2,227 23,456
    Mar-21 3600 3588 12 3608 3619 3568 14,661 41,873
    Apr-21 3473 3455 18 3473 3486 3441 4,752 21,211
    May-21 3365 3350 15 3370 3380 3338 4,210 20,452
    Jun-21 3265 3255 10 3271 3281 3243 1,745 12,116
    Jul-21 3170 3164 6 3187 3187 3151 1,525 10,186
    Aug-21 3075 3080 (5) 3099 3099 3057 875 8,486
    Sep-21 2985 2988 (3) 3000 3010 2968 988 9,527
    Oct-21 2910 2918 (8) 2924 2930 2896 1,035 4,936
    Nov-21 2859 2870 (11) 2875 2875 2847 552 5,769
    Dec-21 2834 2845 (11) 2838 2843 2820 347 1,304
    Jan-22 2819 2833 (14) 2818 2820 2818 46 1,339
    Mar-22 2767 2781 (14) 422
    May-22 2733 2747 (14) 107
    Jul-22 2645 2659 (14)
    Sep-22 2645 2659 (14)
    Nov-22 2645 2659 (14)
    Jan-23 2645 2659 (14)
    Mar-23 2645 2659 (14)
    May-23 2645 2659 (14)
    Jul-23 2645 2659 (14)
    Sep-23 2645 2659 (14)
    Nov-23 2645 2659 (14)
    TOTAL 33,179 164,223

  • BMD CPO Closing Price – 30 December 2020

    BMD CPO Futures Closing Prices
    30-Dec-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-21 3878 3835 43 3852 3890 3849 518 3,241
    Feb-21 3764 3719 45 3731 3782 3724 2,188 24,461
    Mar-21 3588 3550 38 3573 3606 3554 16,406 42,041
    Apr-21 3455 3416 39 3442 3470 3424 4,168 20,830
    May-21 3350 3308 42 3329 3362 3320 4,396 19,574
    Jun-21 3255 3215 40 3232 3265 3228 2,500 12,106
    Jul-21 3164 3128 36 3148 3172 3144 2,494 9,567
    Aug-21 3080 3044 36 3064 3080 3057 1,539 8,177
    Sep-21 2988 2961 27 2974 2995 2972 1,108 9,681
    Oct-21 2918 2891 27 2918 2920 2900 549 4,867
    Nov-21 2870 2844 26 2855 2870 2853 820 5,637
    Dec-21 2845 2819 26 2840 2840 2825 318 1,093
    Jan-22 2833 2807 26 2816 2816 2816 231 1,136
    Mar-22 2781 2755 26 2755 2757 2755 27 402
    May-22 2747 2725 22 107
    Jul-22 2659 2637 22
    Sep-22 2659 2637 22
    Nov-22 2659 2637 22
    Jan-23 2659 2637 22
    Mar-23 2659 2637 22
    May-23 2659 2637 22
    Jul-23 2659 2637 22
    Sep-23 2659 2637 22
    Nov-23 2659 2637 22
    TOTAL 37,262 162,920

  • BMD CPO Closing Price – 29 December 2020

    BMD CPO Futures Closing Prices
    29-Dec-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-21 3835 3834 1 3819 3837 3810 1,241 4,238
    Feb-21 3719 3711 8 3719 3722 3674 1,935 25,961
    Mar-21 3550 3542 8 3541 3556 3502 13,312 41,949
    Apr-21 3416 3408 8 3416 3422 3368 3,731 20,974
    May-21 3308 3298 10 3311 3316 3261 3,630 18,942
    Jun-21 3215 3203 12 3216 3220 3172 1,370 12,347
    Jul-21 3128 3120 8 3120 3135 3088 1,317 9,367
    Aug-21 3044 3032 12 3037 3052 3011 682 8,159
    Sep-21 2961 2952 9 2961 2968 2937 591 9,647
    Oct-21 2891 2885 6 2885 2895 2879 374 4,887
    Nov-21 2844 2836 8 2850 2852 2832 402 5,481
    Dec-21 2819 2805 14 2815 2824 2808 267 961
    Jan-22 2807 2793 14 30 1,132
    Mar-22 2755 2741 14 402
    May-22 2725 2711 14 107
    Jul-22 2637 2623 14
    Sep-22 2637 2623 14
    Nov-22 2637 2623 14
    Jan-23 2637 2623 14
    Mar-23 2637 2623 14
    May-23 2637 2623 14
    Jul-23 2637 2623 14
    Sep-23 2637 2623 14
    Nov-23 2637 2623 14
    TOTAL 28,882 164,554

  • BMD CPO Closing Price – 28 December 2020

    BMD CPO Futures Closing Prices
    28-Dec-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-21 3834 3854 (20) 3849 3849 3800 497 4,699
    Feb-21 3711 3715 (4) 3720 3729 3663 3,101 26,249
    Mar-21 3542 3569 (27) 3575 3589 3516 17,379 42,854
    Apr-21 3408 3447 (39) 3435 3465 3393 5,786 20,925
    May-21 3298 3339 (41) 3354 3361 3290 5,139 18,396
    Jun-21 3203 3243 (40) 3254 3268 3200 2,682 11,792
    Jul-21 3120 3151 (31) 3173 3180 3111 1,489 9,175
    Aug-21 3032 3063 (31) 3082 3082 3024 958 8,136
    Sep-21 2952 2983 (31) 2930 3001 2930 718 9,751
    Oct-21 2885 2916 (31) 2919 2924 2872 415 4,857
    Nov-21 2836 2865 (29) 2797 2868 2797 433 5,425
    Dec-21 2805 2830 (25) 2830 2830 2799 210 862
    Jan-22 2793 2818 (25) 154 1,150
    Mar-22 2741 2766 (25) 2766 2766 2766 1 402
    May-22 2711 2736 (25) 107
    Jul-22 2623 2648 (25)
    Sep-22 2623 2648 (25)
    Nov-22 2623 2648 (25)
    Jan-23 2623 2648 (25)
    Mar-23 2623 2648 (25)
    May-23 2623 2648 (25)
    Jul-23 2623 2648 (25)
    Sep-23 2623 2648 (25)
    Nov-23 2623 2648 (25)
    TOTAL 38,962 164,780

  • BMD CPO Closing Price – 24 December 2020

    BMD CPO Futures Closing Prices
    24-Dec-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-21 3854 3806 48 3813 3877 3813 925 5,305
    Feb-21 3715 3664 51 3676 3733 3671 3,882 27,206
    Mar-21 3569 3535 34 3547 3598 3542 21,315 44,776
    Apr-21 3447 3423 24 3429 3482 3429 6,675 21,513
    May-21 3339 3325 14 3336 3380 3333 4,683 18,075
    Jun-21 3243 3235 8 3245 3288 3240 2,698 11,832
    Jul-21 3151 3149 2 3157 3199 3150 1,526 9,179
    Aug-21 3063 3064 (1) 3064 3110 3063 902 8,016
    Sep-21 2983 2984 (1) 2989 3026 2983 986 9,524
    Oct-21 2916 2917 (1) 2932 2955 2917 659 4,790
    Nov-21 2865 2866 (1) 2864 2900 2864 532 5,291
    Dec-21 2830 2844 (14) 2849 2852 2830 129 808
    Jan-22 2818 2832 (14) 2833 2839 2823 30 1,150
    Mar-22 2766 2780 (14) 2780 2780 2780 1 401
    May-22 2736 2750 (14) 2760 2760 2760 10 98
    Jul-22 2648 2662 (14)
    Sep-22 2648 2662 (14)
    Nov-22 2648 2662 (14)
    Jan-23 2648 2662 (14)
    Mar-23 2648 2662 (14)
    May-23 2648 2662 (14)
    Jul-23 2648 2662 (14)
    Sep-23 2648 2662 (14)
    Nov-23 2648 2662 (14)
    TOTAL 44,953 167,964

  • BMD CPO Closing Price – 23 December 2020

    BMD CPO Futures Closing Prices
    23-Dec-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-21 3806 3664 142 3640 3808 3640 1,477 6,021
    Feb-21 3664 3514 150 3505 3669 3498 5,434 29,165
    Mar-21 3535 3412 123 3400 3544 3394 29,776 46,226
    Apr-21 3423 3321 102 3305 3434 3301 8,687 22,447
    May-21 3325 3236 89 3227 3336 3214 7,011 18,387
    Jun-21 3235 3153 82 3144 3245 3133 3,310 11,522
    Jul-21 3149 3069 80 3056 3157 3056 2,067 9,234
    Aug-21 3064 2995 69 2983 3067 2980 1,431 8,160
    Sep-21 2984 2924 60 2918 2986 2914 900 9,513
    Oct-21 2917 2857 60 2868 2917 2868 407 4,683
    Nov-21 2866 2826 40 2819 2872 2819 633 5,217
    Dec-21 2844 2804 40 2801 2845 2801 210 757
    Jan-22 2832 2792 40 2792 2831 2792 101 1,205
    Mar-22 2780 2739 41 2760 2800 2760 29 400
    May-22 2750 2713 37 2750 2750 2750 11 87
    Jul-22 2662 2625 37
    Sep-22 2662 2625 37
    Nov-22 2662 2625 37
    Jan-23 2662 2625 37
    Mar-23 2662 2625 37
    May-23 2662 2625 37
    Jul-23 2662 2625 37
    Sep-23 2662 2625 37
    Nov-23 2662 2625 37
    TOTAL 61,484 173,024