KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 22 December 2020

    BMD CPO Futures Closing Prices
    22-Dec-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-21 3664 3646 18 3661 3680 3613 913 8,588
    Feb-21 3514 3498 16 3533 3550 3460 3,070 30,131
    Mar-21 3412 3406 6 3439 3465 3370 28,920 47,915
    Apr-21 3321 3320 1 3353 3383 3285 8,824 22,127
    May-21 3236 3238 (2) 3271 3299 3200 7,092 18,103
    Jun-21 3153 3157 (4) 3189 3213 3121 4,333 11,611
    Jul-21 3069 3073 (4) 3102 3126 3044 3,091 9,350
    Aug-21 2995 2992 3 3023 3039 2968 2,586 8,205
    Sep-21 2924 2920 4 2951 2960 2900 2,391 9,356
    Oct-21 2857 2853 4 2883 2889 2842 776 4,394
    Nov-21 2826 2814 12 2840 2846 2800 605 5,083
    Dec-21 2804 2798 6 2820 2820 2790 231 571
    Jan-22 2792 2784 8 2781 2792 2781 22 1,189
    Mar-22 2739 2731 8 400
    May-22 2713 2705 8 2740 2740 2740 1 87
    Jul-22 2625 2617 8
    Sep-22 2625 2617 8
    Nov-22 2625 2617 8
    Jan-23 2625 2617 8
    Mar-23 2625 2617 8
    May-23 2625 2617 8
    Jul-23 2625 2617 8
    Sep-23 2625 2617 8
    Nov-23 2625 2617 8
    TOTAL 62,855 177,110

  • BMD CPO Closing Price – 21 December 2020

    BMD CPO Futures Closing Prices
    21-Dec-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-21 3646 3663 (17) 3656 3672 3645 1,440 9,726
    Feb-21 3498 3535 (37) 3528 3551 3497 3,202 31,525
    Mar-21 3406 3444 (38) 3440 3460 3405 21,527 47,565
    Apr-21 3320 3359 (39) 3335 3370 3319 6,950 21,711
    May-21 3238 3273 (35) 3253 3284 3237 4,493 18,347
    Jun-21 3157 3187 (30) 3190 3198 3154 2,071 11,094
    Jul-21 3073 3103 (30) 3099 3108 3072 820 9,391
    Aug-21 2992 3021 (29) 3014 3023 2990 591 8,120
    Sep-21 2920 2945 (25) 2942 2951 2911 912 9,065
    Oct-21 2853 2884 (31) 2853 2884 2850 536 4,260
    Nov-21 2814 2836 (22) 2834 2840 2805 440 4,998
    Dec-21 2798 2820 (22) 2805 2819 2790 245 427
    Jan-22 2784 2806 (22) 2801 2801 2775 53 1,153
    Mar-22 2731 2753 (22) 2753 2753 2753 5 395
    May-22 2705 2727 (22) 87
    Jul-22 2617 2639 (22)
    Sep-22 2617 2639 (22)
    Nov-22 2617 2639 (22)
    Jan-23 2617 2639 (22)
    Mar-23 2617 2639 (22)
    May-23 2617 2639 (22)
    Jul-23 2617 2639 (22)
    Sep-23 2617 2639 (22)
    Nov-23 2617 2639 (22)
    TOTAL 43,285 177,864

     

  • BMD CPO Closing Price – 18 December 2020

    BMD CPO Futures Closing Prices
    18-Dec-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-21 3663 3605 58 3629 3669 3607 851 10,216
    Feb-21 3535 3459 76 3485 3538 3471 6,728 33,912
    Mar-21 3444 3378 66 3409 3448 3393 21,120 45,509
    Apr-21 3359 3304 55 3322 3361 3316 6,606 21,523
    May-21 3273 3229 44 3250 3278 3240 4,776 18,671
    Jun-21 3187 3145 42 3166 3193 3164 2,005 11,089
    Jul-21 3103 3057 46 3084 3107 3081 1,648 9,323
    Aug-21 3021 2977 44 3003 3023 3001 869 8,047
    Sep-21 2945 2907 38 2934 2951 2934 1,212 8,538
    Oct-21 2884 2846 38 2876 2886 2870 719 3,838
    Nov-21 2836 2806 30 2828 2841 2822 503 4,763
    Dec-21 2820 2793 27 2809 2820 2804 338 147
    Jan-22 2806 2779 27 2799 2799 2799 15 1,158
    Mar-22 2753 2740 13 2750 2750 2745 8 390
    May-22 2727 2714 13 87
    Jul-22 2639 2626 13
    Sep-22 2639 2626 13
    Nov-22 2639 2626 13
    Jan-23 2639 2626 13
    Mar-23 2639 2626 13
    May-23 2639 2626 13
    Jul-23 2639 2626 13
    Sep-23 2639 2626 13
    Nov-23 2639 2626 13
    TOTAL 47,398 177,211

  • BMD CPO Closing Price – 17 December 2020

    BMD CPO Futures Closing Prices
    17-Dec-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-21 3605 3590 15 3611 3632 3549 2,109 11,679
    Feb-21 3459 3439 20 3456 3495 3393 11,079 37,767
    Mar-21 3378 3365 13 3386 3420 3324 25,289 44,703
    Apr-21 3304 3289 15 3309 3348 3255 6,652 21,455
    May-21 3229 3208 21 3225 3270 3180 5,413 18,778
    Jun-21 3145 3130 15 3149 3187 3102 2,876 11,167
    Jul-21 3057 3048 9 3078 3103 3027 2,450 9,507
    Aug-21 2977 2973 4 2990 3019 2950 1,814 7,745
    Sep-21 2907 2905 2 2915 2945 2887 2,005 8,143
    Oct-21 2846 2855 (9) 2875 2883 2836 996 3,382
    Nov-21 2806 2822 (16) 2836 2840 2800 757 4,626
    Dec-21 2793 2809 (16) 2807 2809 2802 114 79
    Jan-22 2779 2795 (16) 2776 2776 2763 62 1,154
    Mar-22 2740 2756 (16) 2750 2750 2750 2 390
    May-22 2714 2730 (16) 87
    Jul-22 2626 2642 (16)
    Sep-22 2626 2642 (16)
    Nov-22 2626 2642 (16)
    Jan-23 2626 2642 (16)
    Mar-23 2626 2642 (16)
    May-23 2626 2642 (16)
    Jul-23 2626 2642 (16)
    Sep-23 2626 2642 (16)
    Nov-23 2626 2642 (16)
    TOTAL 61,618 180,662

  • BMD CPO Closing Price – 16 December 2020

    BMD CPO Futures Closing Prices
    16-Dec-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-21 3590 3588 2 3612 3642 3587 2,083 14,498
    Feb-21 3439 3446 (7) 3474 3504 3438 11,494 38,752
    Mar-21 3365 3355 10 3383 3414 3359 25,395 40,413
    Apr-21 3289 3264 25 3294 3325 3280 7,630 21,110
    May-21 3208 3176 32 3200 3244 3197 7,581 18,106
    Jun-21 3130 3092 38 3118 3155 3115 3,391 11,392
    Jul-21 3048 3010 38 3040 3065 3035 3,469 9,048
    Aug-21 2973 2935 38 2958 2982 2955 2,004 7,145
    Sep-21 2905 2871 34 2899 2911 2888 929 7,980
    Oct-21 2855 2827 28 2854 2856 2838 465 3,262
    Nov-21 2822 2794 28 2818 2822 2807 437 4,533
    Dec-21 2809 2794 15 2805 2805 2805 85
    Jan-22 2795 2767 28 60 1,104
    Mar-22 2756 2728 28 390
    May-22 2730 2703 27 2703 2703 2703 1 86
    Jul-22 2642 2615 27
    Sep-22 2642 2615 27
    Nov-22 2642 2615 27
    Jan-23 2642 2615 27
    Mar-23 2642 2615 27
    May-23 2642 2615 27
    Jul-23 2642 2615 27
    Sep-23 2642 2615 27
    Nov-23 2642 2615 27
    TOTAL 65,024 177,819

  • BMD CPO Closing Price – 15 December 2020

    BMD CPO Futures Closing Prices
    15-Dec-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-20 3740 3740 Unch 3750 3750 3750 4 1,507
    Jan-21 3588 3600 (12) 3585 3609 3558 2,320 16,148
    Feb-21 3446 3456 (10) 3440 3469 3422 13,919 41,095
    Mar-21 3355 3360 (5) 3345 3376 3333 10,693 39,489
    Apr-21 3264 3265 (1) 3256 3285 3245 4,894 19,970
    May-21 3176 3173 3 3165 3198 3160 3,903 17,660
    Jun-21 3092 3093 (1) 3081 3113 3079 1,345 11,438
    Jul-21 3010 3013 (3) 3006 3031 3002 1,029 9,046
    Aug-21 2935 2949 (14) 2951 2955 2926 764 7,063
    Sep-21 2871 2886 (15) 2884 2891 2870 259 8,165
    Oct-21 2827 2842 (15) 2841 2841 2822 63 3,269
    Nov-21 2794 2809 (15) 2820 2820 2776 233 4,538
    Jan-22 2767 2782 (15) 1,098
    Mar-22 2728 2743 (15) 49 390
    May-22 2703 2718 (15) 86
    Jul-22 2615 2630 (15)
    Sep-22 2615 2630 (15)
    Nov-22 2615 2630 (15)
    Jan-23 2615 2630 (15)
    Mar-23 2615 2630 (15)
    May-23 2615 2630 (15)
    Jul-23 2615 2630 (15)
    Sep-23 2615 2630 (15)
    Nov-23 2615 2630 (15)
    TOTAL 39,475 180,962

  • BMD CPO Closing Price – 14 December 2020

    BMD CPO Futures Closing Prices
    14-Dec-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-20 3740 3709 31 3660 3750 3660 15 1,499
    Jan-21 3600 3554 46 3596 3612 3572 2,424 18,043
    Feb-21 3456 3410 46 3445 3468 3422 20,428 41,743
    Mar-21 3360 3304 56 3342 3373 3323 12,375 38,260
    Apr-21 3265 3210 55 3249 3282 3233 6,455 20,275
    May-21 3173 3129 44 3156 3194 3150 5,711 17,855
    Jun-21 3093 3041 52 3088 3110 3072 2,260 11,171
    Jul-21 3013 2973 40 3005 3030 3000 1,397 9,178
    Aug-21 2949 2913 36 2943 2958 2933 890 7,077
    Sep-21 2886 2867 19 2899 2900 2876 761 7,904
    Oct-21 2842 2823 19 2847 2853 2846 166 3,201
    Nov-21 2809 2790 19 2829 2830 2815 182 4,461
    Jan-22 2782 2763 19 2780 2780 2780 3 1,097
    Mar-22 2743 2724 19 390
    May-22 2718 2699 19 86
    Jul-22 2630 2620 10
    Sep-22 2630 2620 10
    Nov-22 2630 2620 10
    Jan-23 2630 2620 10
    Mar-23 2630 2620 10
    May-23 2630 2620 10
    Jul-23 2630 2620 10
    Sep-23 2630 2620 10
    Nov-23 2630 2620 10
    TOTAL 53,067 182,240

  • BMD CPO Closing Price – 11 December 2020

    BMD CPO Futures Closing Prices
    11-Dec-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-20 3709 3689 20 3704 3710 3637 58 1,899
    Jan-21 3554 3534 20 3494 3547 3482 2,029 18,613
    Feb-21 3410 3403 7 3374 3423 3354 18,939 43,439
    Mar-21 3304 3302 2 3276 3320 3258 9,329 37,476
    Apr-21 3210 3210 Unch 3183 3224 3168 5,798 20,910
    May-21 3129 3119 10 3101 3135 3088 3,827 17,639
    Jun-21 3041 3041 Unch 3030 3055 3020 1,791 11,311
    Jul-21 2973 2974 (1) 2960 2985 2949 1,161 9,348
    Aug-21 2913 2914 (1) 2890 2922 2883 494 7,017
    Sep-21 2867 2868 (1) 2855 2874 2853 305 7,845
    Oct-21 2823 2824 (1) 2828 2839 2828 93 3,172
    Nov-21 2790 2806 (16) 2795 2825 2785 102 4,424
    Jan-22 2763 2779 (16) 10 1,092
    Mar-22 2724 2740 (16) 2740 2740 2740 103 303
    May-22 2699 2715 (16) 2 85
    Jul-22 2620 2656 (36)
    Sep-22 2620 2656 (36)
    Nov-22 2620 2656 (36)
    Jan-23 2620 2656 (36)
    Mar-23 2620 2656 (36)
    May-23 2620 2656 (36)
    Jul-23 2620 2656 (36)
    Sep-23 2620 2656 (36)
    Nov-23 2620 2656 (36)
    TOTAL 44,041 184,573

  • BMD CPO Closing Price – 10 December 2020

    BMD CPO Futures Closing Prices
    10-Dec-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-20 3651 3645 6 3674 3705 3635 71 2,100
    Jan-21 3507 3552 (45) 3525 3580 3494 3,002 21,906
    Feb-21 3392 3437 (45) 3420 3470 3382 26,791 47,795
    Mar-21 3296 3338 (42) 3311 3371 3286 12,739 34,374
    Apr-21 3205 3238 (33) 3210 3273 3193 9,096 20,223
    May-21 3122 3152 (30) 3137 3181 3112 6,691 17,576
    Jun-21 3051 3083 (32) 3055 3103 3044 2,576 11,447
    Jul-21 2984 3010 (26) 2984 3027 2978 1,952 9,933
    Aug-21 2919 2945 (26) 2932 2955 2920 797 6,813
    Sep-21 2874 2900 (26) 2884 2902 2860 629 7,783
    Oct-21 2824 2850 (26) 2838 2856 2829 663 2,660
    Nov-21 2810 2830 (20) 2809 2822 2800 367 3,830
    Jan-22 2783 2803 (20) 2799 2806 2786 54 1,102
    Mar-22 2750 2775 (25) 2760 2775 2740 94 238
    May-22 2725 2750 (25) 2722 2722 2722 2 83
    Jul-22 2666 2691 (25)
    Sep-22 2666 2691 (25)
    Nov-22 2666 2691 (25)
    Jan-23 2666 2691 (25)
    Mar-23 2666 2691 (25)
    May-23 2666 2691 (25)
    Jul-23 2666 2691 (25)
    Sep-23 2666 2691 (25)
    Nov-23 2666 2691 (25)
    TOTAL 65,524 187,863

  • BMD CPO Closing Price – 09 December 2020

    BMD CPO Futures Closing Prices
    09-Dec-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-20 3636 3651 (15) 3630 3650 3628 405 2,022
    Jan-21 3481 3485 (4) 3465 3508 3464 1,476 20,151
    Feb-21 3358 3366 (8) 3359 3388 3340 20,524 46,847
    Mar-21 3260 3263 (3) 3251 3286 3242 9,522 35,776
    Apr-21 3170 3170 Unch 3155 3191 3155 5,018 20,929
    May-21 3089 3091 (2) 3070 3113 3070 3,402 17,310
    Jun-21 3014 3023 (9) 3015 3036 3008 656 11,521
    Jul-21 2949 2958 (9) 2950 2968 2940 378 9,464
    Aug-21 2884 2893 (9) 2890 2905 2882 194 6,971
    Sep-21 2842 2851 (9) 2850 2854 2824 113 7,766
    Oct-21 2798 2807 (9) 2797 2820 2795 51 3,120
    Nov-21 2780 2789 (9) 2787 2791 2777 62 4,276
    Jan-22 2753 2762 (9) 1,090
    Mar-22 2741 2750 (9) 10 287
    May-22 2716 2725 (9) 85
    Jul-22 2657 2666 (9)
    Sep-22 2657 2666 (9)
    Nov-22 2657 2666 (9)
    Jan-23 2657 2666 (9)
    Mar-23 2657 2666 (9)
    May-23 2657 2666 (9)
    Jul-23 2657 2666 (9)
    Sep-23 2657 2666 (9)
    Nov-23 2657 2666 (9)
    TOTAL 41,811 187,615