KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 08 December 2020

    BMD CPO Futures Closing Prices
    08-Dec-20
    Month Settle Prev +/- Open High Low Volume OP
    Dec-20 3651 3651 Unch 3670 3700 3660 424 2,047
    Jan-21 3485 3507 (22) 3528 3540 3464 2,172 21,431
    Feb-21 3366 3392 (26) 3398 3429 3349 22,305 47,650
    Mar-21 3263 3296 (33) 3303 3329 3256 8,773 35,871
    Apr-21 3170 3205 (35) 3203 3234 3168 5,244 20,441
    May-21 3091 3122 (31) 3121 3149 3088 4,979 17,656
    Jun-21 3023 3051 (28) 3058 3075 3019 2,518 11,503
    Jul-21 2958 2984 (26) 2999 3001 2955 1,197 9,835
    Aug-21 2893 2919 (26) 2928 2934 2890 771 6,927
    Sep-21 2851 2874 (23) 2879 2886 2845 601 7,752
    Oct-21 2807 2824 (17) 2845 2847 2803 562 2,905
    Nov-21 2789 2810 (21) 2825 2829 2789 556 4,023
    Jan-22 2762 2783 (21) 2794 2794 2794 3 1,090
    Mar-22 2750 2750 Unch 2749 2760 2749 3 286
    May-22 2725 2725 Unch 85
    Jul-22 2666 2666 Unch
    Sep-22 2666 2666 Unch
    Nov-22 2666 2666 Unch
    Jan-23 2666 2666 Unch
    Mar-23 2666 2666 Unch
    May-23 2666 2666 Unch
    Jul-23 2666 2666 Unch
    Sep-23 2666 2666 Unch
    Nov-23 2666 2666 Unch
    TOTAL 50,108 189,502

  • BMD CPO Closing Price – 07 December 2020

    BMD CPO Futures Closing Prices
    07-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 – 04 December 2020

    BMD CPO Futures Closing Prices
    04-Dec-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-20 3645 3504 141 3530 3695 3530 180 2,189
    Jan-21 3552 3411 141 3440 3560 3426 3,357 21,894
    Feb-21 3437 3332 105 3355 3447 3346 27,051 45,858
    Mar-21 3338 3245 93 3253 3342 3253 9,215 32,518
    Apr-21 3238 3156 82 3173 3240 3168 5,678 20,580
    May-21 3152 3079 73 3094 3153 3087 3,961 17,931
    Jun-21 3083 3010 73 3031 3080 3015 3,100 12,049
    Jul-21 3010 2949 61 2958 3010 2955 2,390 10,056
    Aug-21 2945 2891 54 2896 2945 2890 1,011 6,918
    Sep-21 2900 2847 53 2858 2900 2847 911 7,668
    Oct-21 2850 2814 36 2828 2850 2822 438 2,507
    Nov-21 2830 2802 28 2815 2830 2810 361 3,633
    Jan-22 2803 2775 28 2797 2818 2797 35 1,108
    Mar-22 2775 2747 28 2750 2750 2750 68 178
    May-22 2750 2740 10 2750 2750 2750 8 79
    Jul-22 2691 2681 10
    Sep-22 2691 2681 10
    Nov-22 2691 2681 10
    Jan-23 2691 2681 10
    Mar-23 2691 2681 10
    May-23 2691 2681 10
    Jul-23 2691 2681 10
    Sep-23 2691 2681 10
    Nov-23 2691 2681 10
    TOTAL 57,764 185,166

  • BMD CPO Closing Price – 03 December 2020

    BMD CPO Futures Closing Prices
    03-Dec-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-20 3504 3479 25 3500 3500 3492 69 2,189
    Jan-21 3411 3386 25 3400 3460 3345 2,342 21,946
    Feb-21 3332 3316 16 3323 3388 3273 33,334 45,932
    Mar-21 3245 3237 8 3249 3300 3196 12,423 32,649
    Apr-21 3156 3157 (1) 3169 3213 3119 7,848 20,640
    May-21 3079 3085 (6) 3097 3139 3050 7,011 17,193
    Jun-21 3010 3021 (11) 3028 3072 2994 3,530 11,756
    Jul-21 2949 2960 (11) 2975 3007 2928 3,028 9,855
    Aug-21 2891 2900 (9) 2910 2937 2870 2,099 6,345
    Sep-21 2847 2867 (20) 2849 2890 2818 1,029 7,631
    Oct-21 2814 2834 (20) 2785 2844 2785 160 2,513
    Nov-21 2802 2816 (14) 2810 2840 2785 229 3,578
    Jan-22 2775 2789 (14) 2765 2778 2750 60 1,087
    Mar-22 2747 2761 (14) 2770 2770 2770 1 177
    May-22 2740 2759 (19) 2740 2740 2740 1 78
    Jul-22 2681 2700 (19)
    Sep-22 2681 2700 (19)
    Nov-22 2681 2700 (19)
    Jan-23 2681 2700 (19)
    Mar-23 2681 2700 (19)
    May-23 2681 2700 (19)
    Jul-23 2681 2700 (19)
    Sep-23 2681 2700 (19)
    Nov-23 2681 2700 (19)
    TOTAL 73,164 183,569

  • BMD CPO Closing Price – 02 December 2020

    BMD CPO Futures Closing Prices
    02-Dec-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-20 3479 3506 (27) 3485 3499 3474 125 2,243
    Jan-21 3386 3413 (27) 3368 3404 3361 1,660 22,162
    Feb-21 3316 3347 (31) 3298 3336 3296 21,687 44,943
    Mar-21 3237 3282 (45) 3235 3266 3225 6,674 31,904
    Apr-21 3157 3210 (53) 3165 3191 3149 4,757 20,772
    May-21 3085 3140 (55) 3095 3118 3078 5,441 16,374
    Jun-21 3021 3076 (55) 3031 3057 3018 3,045 11,303
    Jul-21 2960 3015 (55) 2972 3000 2956 1,929 9,878
    Aug-21 2900 2951 (51) 2908 2939 2900 773 6,527
    Sep-21 2867 2900 (33) 2860 2888 2854 660 7,730
    Oct-21 2834 2860 (26) 2821 2844 2821 170 2,515
    Nov-21 2816 2834 (18) 2802 2834 2789 217 3,502
    Jan-22 2789 2807 (18) 1,087
    Mar-22 2761 2779 (18) 177
    May-22 2759 2777 (18) 78
    Jul-22 2700 2777 (77)
    Sep-22 2700 2777 (77)
    Nov-22 2700 2777 (77)
    Jan-23 2700 2777 (77)
    Mar-23 2700 2777 (77)
    May-23 2700 2777 (77)
    Jul-23 2700 2777 (77)
    Sep-23 2700 2777 (77)
    Nov-23 2700 2777 (77)
    TOTAL 47,138 181,195

  • BMD CPO Closing Price – 01 December 2020

    BMD CPO Futures Closing Prices
    01-Dec-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-20 3506 3449 57 3438 3520 3435 318 2,295
    Jan-21 3413 3370 43 3357 3428 3347 2,746 23,155
    Feb-21 3347 3305 42 3299 3366 3280 21,770 44,865
    Mar-21 3282 3246 36 3235 3298 3222 7,504 32,050
    Apr-21 3210 3186 24 3173 3225 3158 5,342 20,219
    May-21 3140 3122 18 3108 3152 3095 3,701 16,246
    Jun-21 3076 3060 16 3036 3085 3036 2,246 11,275
    Jul-21 3015 3002 13 2973 3024 2973 2,877 9,098
    Aug-21 2951 2943 8 2919 2962 2913 1,552 6,913
    Sep-21 2900 2896 4 2874 2907 2868 1,075 7,939
    Oct-21 2860 2858 2 2858 2867 2854 511 2,411
    Nov-21 2834 2842 (8) 2826 2842 2824 554 3,337
    Jan-22 2807 2799 8 2801 2807 2801 66 1,035
    Mar-22 2779 2771 8 177
    May-22 2777 2769 8 78
    Jul-22 2777 2769 8
    Sep-22 2777 2769 8
    Nov-22 2777 2769 8
    Jan-23 2777 2769 8
    Mar-23 2777 2769 8
    May-23 2777 2769 8
    Jul-23 2777 2769 8
    Sep-23 2777 2769 8
    Nov-23 2777 2769 8
    TOTAL 50,262 181,093

  • BMD CPO Closing Price – 30 November 2020

    BMD CPO Futures Closing Prices
    30-Nov-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-20 3449 3505 (56) 3468 3485 3420 533 2,577
    Jan-21 3370 3401 (31) 3385 3392 3318 3,680 23,926
    Feb-21 3305 3338 (33) 3316 3333 3255 26,349 44,875
    Mar-21 3246 3274 (28) 3250 3266 3192 9,849 30,960
    Apr-21 3186 3209 (23) 3191 3203 3129 5,127 20,475
    May-21 3122 3141 (19) 3120 3133 3063 4,326 16,624
    Jun-21 3060 3076 (16) 3065 3065 3001 1,819 11,698
    Jul-21 3002 3014 (12) 2998 3003 2938 1,198 9,060
    Aug-21 2943 2950 (7) 2926 2945 2876 541 6,987
    Sep-21 2896 2901 (5) 2895 2896 2828 521 8,165
    Oct-21 2858 2859 (1) 2827 2859 2786 195 2,372
    Nov-21 2842 2843 (1) 2779 2843 2779 140 3,337
    Jan-22 2799 2800 (1) 2765 2765 2765 4 1,034
    Mar-22 2771 2772 (1) 177
    May-22 2769 2770 (1) 78
    Jul-22 2769 2770 (1)
    Sep-22 2769 2770 (1)
    Nov-22 2769 2770 (1)
    Jan-23 2769 2770 (1)
    Mar-23 2769 2770 (1)
    May-23 2769 2770 (1)
    Jul-23 2769 2770 (1)
    Sep-23 2769 2770 (1)
    Nov-23 2769 2770 (1)
    TOTAL 54,282 182,345

     

  • BMD CPO Closing Price – 27 November 2020

    BMD CPO Futures Closing Prices
    27-Nov-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-20 3505 3420 85 3468 3505 3404 1,138 3,106
    Jan-21 3401 3296 105 3368 3403 3273 7,449 25,520
    Feb-21 3338 3227 111 3300 3340 3200 36,955 43,946
    Mar-21 3274 3165 109 3229 3276 3141 15,189 30,635
    Apr-21 3209 3111 98 3165 3212 3084 10,248 20,476
    May-21 3141 3053 88 3101 3143 3028 8,560 16,242
    Jun-21 3076 3003 73 3046 3079 2983 5,642 11,853
    Jul-21 3014 2954 60 3000 3015 2924 5,415 8,913
    Aug-21 2950 2906 44 2932 2951 2870 3,831 6,950
    Sep-21 2901 2860 41 2896 2910 2828 2,714 8,153
    Oct-21 2859 2818 41 2855 2875 2811 1,351 1,838
    Nov-21 2843 2802 41 2840 2854 2795 1,315 2,937
    Jan-22 2800 2785 15 2820 2820 2800 245 871
    Mar-22 2772 2757 15 16 174
    May-22 2770 2757 13 2760 2760 2760 35 48
    Jul-22 2770 2757 13
    Sep-22 2770 2757 13
    Nov-22 2770 2757 13
    Jan-23 2770 2757 13
    Mar-23 2770 2757 13
    May-23 2770 2757 13
    Jul-23 2770 2757 13
    Sep-23 2770 2757 13
    Nov-23 2770 2757 13
    TOTAL 100,103 181,662

  • BMD CPO Closing Price – 26 November 2020

    BMD CPO Futures Closing Prices
    26-Nov-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-20 3420 3480 (60) 3491 3491 3397 834 3,640
    Jan-21 3296 3351 (55) 3354 3354 3287 4,136 26,775
    Feb-21 3227 3285 (58) 3293 3293 3217 23,001 44,461
    Mar-21 3165 3224 (59) 3223 3225 3158 6,700 30,554
    Apr-21 3111 3163 (52) 3161 3162 3098 5,051 20,670
    May-21 3053 3102 (49) 3096 3102 3037 5,603 16,524
    Jun-21 3003 3045 (42) 3040 3042 2979 3,077 11,154
    Jul-21 2954 2981 (27) 2975 2979 2923 3,221 8,841
    Aug-21 2906 2919 (13) 2907 2924 2861 1,947 6,631
    Sep-21 2860 2886 (26) 2862 2880 2824 1,352 8,182
    Oct-21 2818 2863 (45) 2830 2851 2800 526 1,804
    Nov-21 2802 2830 (28) 2820 2841 2792 616 2,781
    Jan-22 2785 2813 (28) 2801 2802 2797 39 838
    Mar-22 2757 2785 (28) 1 173
    May-22 2757 2785 (28) 2750 2760 2700 35 13
    Jul-22 2757 2785 (28)
    Sep-22 2757 2785 (28)
    Nov-22 2757 2785 (28)
    Jan-23 2757 2785 (28)
    Mar-23 2757 2785 (28)
    May-23 2757 2785 (28)
    Jul-23 2757 2785 (28)
    Sep-23 2757 2785 (28)
    Nov-23 2757 2785 (28)
    TOTAL 56,139 183,041

  • BMD CPO Closing Price – 25 November 2020

    BMD CPO Futures Closing Prices
    25-Nov-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-20 3480 3448 32 3475 3488 3440 784 4,196
    Jan-21 3351 3315 36 3354 3366 3314 3,262 28,372
    Feb-21 3285 3249 36 3290 3302 3245 21,110 44,228
    Mar-21 3224 3188 36 3225 3238 3185 5,057 30,388
    Apr-21 3163 3123 40 3162 3175 3124 5,349 20,158
    May-21 3102 3066 36 3100 3113 3063 5,596 16,780
    Jun-21 3045 3006 39 3040 3051 3007 2,195 10,655
    Jul-21 2981 2946 35 2977 2988 2953 2,036 9,099
    Aug-21 2919 2882 37 2920 2926 2895 1,067 6,533
    Sep-21 2886 2849 37 2880 2883 2850 1,132 7,953
    Oct-21 2863 2826 37 2855 2855 2824 475 1,647
    Nov-21 2830 2821 9 2855 2855 2819 606 2,744
    Jan-22 2813 2804 9 2833 2835 2816 191 723
    Mar-22 2785 2776 9 173
    May-22 2785 2776 9 2732 2732 2725 13
    Jul-22 2785 2776 9
    Sep-22 2785 2776 9
    Nov-22 2785 2776 9
    Jan-23 2785 2776 9
    Mar-23 2785 2776 9
    May-23 2785 2776 9
    Jul-23 2785 2776 9
    Sep-23 2785 2776 9
    Nov-23 2785 2776 9
    TOTAL 48,873 183,649