KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 24 November 2020

    BMD CPO Futures Closing Prices
    24-Nov-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-20 3448 3518 (70) 3464 3497 3438 839 5,928
    Jan-21 3315 3393 (78) 3345 3383 3308 6,110 31,132
    Feb-21 3249 3326 (77) 3269 3315 3241 31,142 44,533
    Mar-21 3188 3260 (72) 3194 3250 3181 10,304 30,494
    Apr-21 3123 3190 (67) 3136 3177 3121 7,479 20,281
    May-21 3066 3122 (56) 3070 3107 3062 7,717 17,543
    Jun-21 3006 3059 (53) 3012 3040 3001 3,756 10,588
    Jul-21 2946 3000 (54) 2941 2977 2938 3,137 8,978
    Aug-21 2882 2950 (68) 2894 2921 2840 1,649 6,487
    Sep-21 2849 2923 (74) 2878 2890 2845 1,260 7,757
    Oct-21 2826 2900 (74) 2843 2859 2831 426 1,532
    Nov-21 2821 2895 (74) 2842 2865 2813 481 2,790
    Jan-22 2804 2890 (86) 2854 2860 2804 255 568
    Mar-22 2776 2862 (86) 173
    May-22 2776 2862 (86)
    Jul-22 2776 2862 (86)
    Sep-22 2776 2862 (86)
    Nov-22 2776 2862 (86)
    Jan-23 2776 2862 (86)
    Mar-23 2776 2862 (86)
    May-23 2776 2862 (86)
    Jul-23 2776 2862 (86)
    Sep-23 2776 2862 (86)
    Nov-23 2776 2862 (86)
    TOTAL 74,555 188,784

  • BMD CPO Closing Price – 23 November 2020

    BMD CPO Futures Closing Prices
    23-Nov-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-20 3518 3483 35 3450 3520 3390 816 6,858
    Jan-21 3393 3356 37 3339 3396 3254 5,987 34,006
    Feb-21 3326 3288 38 3260 3332 3182 28,751 44,105
    Mar-21 3260 3220 40 3189 3265 3120 8,793 29,730
    Apr-21 3190 3152 38 3130 3198 3060 6,662 20,841
    May-21 3122 3086 36 3082 3129 3013 6,156 18,244
    Jun-21 3059 3023 36 2988 3063 2931 3,546 10,693
    Jul-21 3000 2966 34 2930 3005 2905 2,993 9,417
    Aug-21 2950 2917 33 2884 2950 2862 1,704 6,674
    Sep-21 2923 2890 33 2826 2923 2808 1,688 7,990
    Oct-21 2900 2871 29 2820 2901 2784 533 1,423
    Nov-21 2895 2871 24 2820 2895 2800 338 2,750
    Jan-22 2890 2884 6 2816 2890 2799 81 529
    Mar-22 2862 2856 6 173
    May-22 2862 2856 6
    Jul-22 2862 2856 6
    Sep-22 2862 2856 6
    Nov-22 2862 2856 6
    Jan-23 2862 2856 6
    Mar-23 2862 2856 6
    May-23 2862 2856 6
    Jul-23 2862 2856 6
    Sep-23 2862 2856 6
    Nov-23 2862 2856 6
    TOTAL 68,048 193,433

  • BMD CPO Closing Price – 20 November 2020

    BMD CPO Futures Closing Prices
    20-Nov-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-20 3483 3538 (55) 3580 3580 3480 1,261 7,480
    Jan-21 3356 3409 (53) 3458 3458 3351 5,456 36,016
    Feb-21 3288 3342 (54) 3390 3392 3283 26,019 45,576
    Mar-21 3220 3271 (51) 3318 3319 3217 7,135 30,219
    Apr-21 3152 3194 (42) 3224 3230 3148 6,639 21,449
    May-21 3086 3119 (33) 3164 3164 3076 4,247 18,413
    Jun-21 3023 3047 (24) 3091 3091 3009 3,009 10,922
    Jul-21 2966 2988 (22) 3008 3013 2943 2,230 9,663
    Aug-21 2917 2932 (15) 2960 2965 2893 1,154 6,670
    Sep-21 2890 2904 (14) 2922 2932 2865 1,000 7,983
    Oct-21 2871 2885 (14) 2906 2912 2845 402 1,243
    Nov-21 2871 2885 (14) 2904 2909 2845 144 2,731
    Jan-22 2884 2898 (14) 2886 2886 2882 3 529
    Mar-22 2856 2870 (14) 173
    May-22 2856 2870 (14)
    Jul-22 2856 2870 (14)
    Sep-22 2856 2870 (14)
    Nov-22 2856 2870 (14)
    Jan-23 2856 2870 (14)
    Mar-23 2856 2870 (14)
    May-23 2856 2870 (14)
    Jul-23 2856 2870 (14)
    Sep-23 2856 2870 (14)
    Nov-23 2856 2870 (14)
    TOTAL 58,699 199,067

  • BMD CPO Closing Price – 19 November 2020

    BMD CPO Futures Closing Prices
    19-Nov-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-20 3538 3565 (27) 3595 3627 3520 1,391 8,832
    Jan-21 3409 3428 (19) 3461 3489 3390 8,471 40,434
    Feb-21 3342 3364 (22) 3410 3420 3319 25,623 45,205
    Mar-21 3271 3294 (23) 3336 3339 3245 6,780 29,187
    Apr-21 3194 3214 (20) 3256 3258 3170 5,938 21,386
    May-21 3119 3139 (20) 3177 3179 3096 5,869 18,726
    Jun-21 3047 3067 (20) 3094 3104 3033 2,749 10,707
    Jul-21 2988 3000 (12) 3029 3033 2968 2,614 9,552
    Aug-21 2932 2944 (12) 2968 2977 2920 1,189 6,784
    Sep-21 2904 2913 (9) 2940 2947 2886 1,404 8,133
    Oct-21 2885 2894 (9) 2917 2922 2871 492 1,209
    Nov-21 2885 2894 (9) 2920 2923 2870 807 2,798
    Jan-22 2898 2907 (9) 2904 2915 2871 85 474
    Mar-22 2870 2895 (25) 2887 2889 2883 55 120
    May-22 2870 2895 (25)
    Jul-22 2870 2895 (25)
    Sep-22 2870 2895 (25)
    Nov-22 2870 2895 (25)
    Jan-23 2870 2895 (25)
    Mar-23 2870 2895 (25)
    May-23 2870 2895 (25)
    Jul-23 2870 2895 (25)
    Sep-23 2870 2895 (25)
    Nov-23 2870 2895 (25)
    TOTAL 63,467 203,547

  • BMD CPO Closing Price – 18 November 2020

    BMD CPO Futures Closing Prices
    18-Nov-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-20 3565 3486 79 3490 3567 3480 766 9,384
    Jan-21 3428 3344 84 3360 3432 3342 9,711 43,260
    Feb-21 3364 3279 85 3299 3370 3277 27,704 44,148
    Mar-21 3294 3206 88 3224 3299 3206 6,771 30,190
    Apr-21 3214 3119 95 3144 3216 3126 5,777 21,769
    May-21 3139 3039 100 3066 3140 3050 7,037 19,290
    Jun-21 3067 2956 111 2956 3071 2956 4,119 10,382
    Jul-21 3000 2887 113 2920 3001 2908 3,384 10,138
    Aug-21 2944 2839 105 2871 2947 2855 2,592 6,778
    Sep-21 2913 2815 98 2848 2917 2828 2,596 8,128
    Oct-21 2894 2804 90 2817 2894 2817 374 1,128
    Nov-21 2894 2804 90 2829 2884 2816 1,017 2,660
    Jan-22 2907 2817 90 2832 2832 2832 4 473
    Mar-22 2895 2805 90 120
    May-22 2895 2805 90
    Jul-22 2895 2805 90
    Sep-22 2895 2805 90
    Nov-22 2895 2805 90
    Jan-23 2895 2805 90
    Mar-23 2895 2805 90
    May-23 2895 2805 90
    Jul-23 2895 2805 90
    Sep-23 2895 2805 90
    Nov-23 2895 2805 90
    TOTAL 71,852 207,848

  • BMD CPO Closing Price – 17 November 2020

    BMD CPO Futures Closing Prices
    17-Nov-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-20 3486 3495 (9) 3524 3545 3475 1,104 9,866
    Jan-21 3344 3353 (9) 3395 3415 3341 12,974 46,104
    Feb-21 3279 3283 (4) 3330 3349 3276 29,544 41,207
    Mar-21 3206 3202 4 3246 3269 3204 7,032 30,308
    Apr-21 3119 3108 11 3150 3175 3117 5,551 21,562
    May-21 3039 3019 20 3050 3087 3035 5,745 18,531
    Jun-21 2956 2936 20 2976 3006 2952 4,334 10,150
    Jul-21 2887 2856 31 2896 2931 2886 3,372 11,095
    Aug-21 2839 2808 31 2850 2880 2835 1,631 6,894
    Sep-21 2815 2784 31 2828 2852 2812 2,250 7,732
    Oct-21 2804 2766 38 2807 2840 2794 1,044 701
    Nov-21 2804 2772 32 2824 2839 2797 1,818 2,857
    Jan-22 2817 2785 32 2820 2835 2816 119 419
    Mar-22 2805 2783 22 2808 2814 2808 70 65
    May-22 2805 2783 22
    Jul-22 2805 2783 22
    Sep-22 2805 2783 22
    Nov-22 2805 2783 22
    Jan-23 2805 2783 22
    Mar-23 2805 2783 22
    May-23 2805 2783 22
    Jul-23 2805 2783 22
    Sep-23 2805 2783 22
    Nov-23 2805 2783 22
    TOTAL 76,588 207,491

  • BMD CPO Closing Price – 16 November 2020

    BMD CPO Futures Closing Prices
    16-Nov-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-20 3495 3510 (15) 3487 3523 3487 1,777 11,764
    Jan-21 3353 3380 (27) 3380 3400 3351 13,742 48,322
    Feb-21 3283 3299 (16) 3299 3328 3278 18,201 39,391
    Mar-21 3202 3213 (11) 3196 3240 3195 4,852 30,123
    Apr-21 3108 3108 Unch 3105 3140 3095 3,526 21,024
    May-21 3019 3017 2 3009 3046 3009 2,648 18,485
    Jun-21 2936 2933 3 2920 2960 2920 2,176 10,475
    Jul-21 2856 2850 6 2840 2884 2840 1,496 11,256
    Aug-21 2808 2796 12 2800 2833 2800 671 6,884
    Sep-21 2784 2772 12 2773 2809 2771 535 7,673
    Oct-21 2766 2767 (1) 2780 2796 2766 136 652
    Nov-21 2772 2772 Unch 2795 2800 2771 283 2,863
    Jan-22 2785 2785 Unch 2806 2806 2790 40 399
    Mar-22 2783 2783 Unch 65
    May-22 2783 2783 Unch
    Jul-22 2783 2783 Unch
    Sep-22 2783 2783 Unch
    Nov-22 2783 2783 Unch
    Jan-23 2783 2783 Unch
    Mar-23 2783 2783 Unch
    May-23 2783 2783 Unch
    Jul-23 2783 2783 Unch
    Sep-23 2783 2783 Unch
    Nov-23 2783 2783 Unch
    TOTAL 50,083 209,376

  • BMD CPO Closing Price – 13 November 2020

    BMD CPO Futures Closing Prices
    13-Nov-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-20 3549 3549 Unch 1,848
    Dec-20 3510 3511 (1) 3484 3563 3477 2,225 12,548
    Jan-21 3380 3391 (11) 3360 3413 3337 23,921 50,166
    Feb-21 3299 3307 (8) 3276 3333 3262 9,339 38,304
    Mar-21 3213 3211 2 3182 3238 3175 6,398 28,776
    Apr-21 3108 3117 (9) 3089 3138 3080 2,986 20,787
    May-21 3017 3029 (12) 3001 3049 2991 2,547 19,087
    Jun-21 2933 2947 (14) 2926 2963 2917 1,072 10,485
    Jul-21 2850 2877 (27) 2855 2887 2834 923 11,064
    Aug-21 2796 2828 (32) 2806 2833 2785 881 6,646
    Sep-21 2772 2804 (32) 2780 2810 2767 1,220 7,366
    Oct-21 2767 2799 (32) 2771 2802 2762 214 652
    Nov-21 2772 2795 (23) 2798 2811 2758 623 2,700
    Jan-22 2785 2805 (20) 2784 2785 2777 21 392
    Mar-22 2783 2803 (20) 65
    May-22 2783 2803 (20)
    Jul-22 2783 2803 (20)
    Sep-22 2783 2803 (20)
    Nov-22 2783 2803 (20)
    Jan-23 2783 2803 (20)
    Mar-23 2783 2803 (20)
    May-23 2783 2803 (20)
    Jul-23 2783 2803 (20)
    Sep-23 2783 2803 (20)
    TOTAL 52,370 210,886

  • BMD CPO Closing Price – 12 November 2020

    BMD CPO Futures Closing Prices
    12-Nov-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-20 3549 3494 55 3451 3510 3451 66 1,998
    Dec-20 3511 3456 55 3440 3515 3440 1,606 13,412
    Jan-21 3391 3346 45 3330 3397 3321 21,177 52,191
    Feb-21 3307 3267 40 3241 3310 3241 10,613 36,955
    Mar-21 3211 3180 31 3169 3213 3161 8,659 27,583
    Apr-21 3117 3089 28 3081 3117 3073 5,481 21,028
    May-21 3029 3010 19 2997 3032 2995 4,557 19,571
    Jun-21 2947 2935 12 2918 2955 2918 1,879 10,336
    Jul-21 2877 2865 12 2855 2886 2851 1,551 10,916
    Aug-21 2828 2817 11 2807 2837 2805 886 6,693
    Sep-21 2804 2793 11 2788 2813 2784 1,019 7,108
    Oct-21 2799 2788 11 2796 2807 2784 394 563
    Nov-21 2795 2789 6 2797 2806 2780 556 2,584
    Jan-22 2805 2818 (13) 2805 2809 2805 37 362
    Mar-22 2803 2800 3 2795 2812 2795 20 46
    May-22 2803 2800 3
    Jul-22 2803 2800 3
    Sep-22 2803 2800 3
    Nov-22 2803 2800 3
    Jan-23 2803 2800 3
    Mar-23 2803 2800 3
    May-23 2803 2800 3
    Jul-23 2803 2800 3
    Sep-23 2803 2800 3
    TOTAL 58,501 211,346

  • BMD CPO Closing Price – 11 November 2020

    BMD CPO Futures Closing Prices
    11-Nov-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-20 3494 3444 50 3450 3458 3410 193 2,482
    Dec-20 3456 3406 50 3440 3460 3393 3,665 15,425
    Jan-21 3346 3256 90 3305 3349 3281 26,314 54,489
    Feb-21 3267 3170 97 3220 3268 3201 11,884 37,043
    Mar-21 3180 3084 96 3120 3181 3118 10,010 27,600
    Apr-21 3089 3005 84 3027 3090 3027 7,524 19,248
    May-21 3010 2939 71 2978 3012 2954 7,280 18,764
    Jun-21 2935 2873 62 2902 2935 2880 3,785 10,115
    Jul-21 2865 2807 58 2850 2866 2825 2,479 10,712
    Aug-21 2817 2758 59 2802 2817 2779 1,161 6,372
    Sep-21 2793 2743 50 2790 2794 2763 1,900 6,777
    Oct-21 2788 2737 51 2784 2788 2760 224 565
    Nov-21 2789 2735 54 2783 2793 2764 1,513 2,196
    Jan-22 2818 2764 54 2785 2799 2780 106 285
    Mar-22 2800 2764 36 46
    May-22 2800 2764 36
    Jul-22 2800 2764 36
    Sep-22 2800 2764 36
    Nov-22 2800 2764 36
    Jan-23 2800 2764 36
    Mar-23 2800 2764 36
    May-23 2800 2764 36
    Jul-23 2800 2764 36
    Sep-23 2800 2764 36
    TOTAL 78,038 212,119