KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 10 November 2020

    BMD CPO Futures Closing Prices
    10-Nov-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-20 3444 3440 4 3445 3445 3421 103 2,626
    Dec-20 3406 3402 4 3390 3412 3371 1,495 16,318
    Jan-21 3256 3227 29 3218 3259 3193 25,246 53,132
    Feb-21 3170 3132 38 3125 3173 3107 10,272 33,958
    Mar-21 3084 3044 40 3033 3085 3023 7,070 27,712
    Apr-21 3005 2971 34 2959 3007 2943 3,841 19,524
    May-21 2939 2909 30 2899 2940 2879 3,736 19,234
    Jun-21 2873 2846 27 2845 2873 2817 1,757 10,134
    Jul-21 2807 2785 22 2790 2810 2750 1,488 10,770
    Aug-21 2758 2745 13 2735 2761 2711 1,791 5,971
    Sep-21 2743 2732 11 2713 2743 2695 1,314 6,785
    Oct-21 2737 2726 11 2708 2737 2693 85 539
    Nov-21 2735 2720 15 2702 2735 2688 538 2,347
    Jan-22 2764 2749 15 285
    Mar-22 2764 2749 15 46
    May-22 2764 2749 15
    Jul-22 2764 2749 15
    Sep-22 2764 2749 15
    Nov-22 2764 2749 15
    Jan-23 2764 2749 15
    Mar-23 2764 2749 15
    May-23 2764 2749 15
    Jul-23 2764 2749 15
    Sep-23 2764 2749 15
    TOTAL 58,736 209,381

  • BMD CPO Closing Price – 09 November 2020

    BMD CPO Futures Closing Prices
    09-Nov-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-20 3440 3405 35 3405 3450 3387 468 2,790
    Dec-20 3402 3352 50 3382 3415 3337 1,125 16,743
    Jan-21 3227 3181 46 3217 3234 3154 21,274 53,163
    Feb-21 3132 3095 37 3110 3141 3070 6,433 33,048
    Mar-21 3044 3017 27 3055 3066 2994 4,702 28,288
    Apr-21 2971 2951 20 3000 3000 2927 3,798 19,637
    May-21 2909 2892 17 2930 2937 2868 3,216 19,319
    Jun-21 2846 2831 15 2871 2872 2808 1,516 10,153
    Jul-21 2785 2766 19 2810 2810 2753 974 10,724
    Aug-21 2745 2731 14 2764 2765 2711 504 5,910
    Sep-21 2732 2718 14 2746 2748 2699 777 6,552
    Oct-21 2726 2719 7 2746 2746 2694 304 435
    Nov-21 2720 2699 21 2731 2740 2687 237 2,385
    Jan-22 2749 2728 21 2760 2760 2703 8 290
    Mar-22 2749 2728 21 46
    May-22 2749 2728 21
    Jul-22 2749 2728 21
    Sep-22 2749 2728 21
    Nov-22 2749 2728 21
    Jan-23 2749 2728 21
    Mar-23 2749 2728 21
    May-23 2749 2728 21
    Jul-23 2749 2728 21
    Sep-23 2749 2728 21
    TOTAL 45,336 209,483

  • BMD CPO Closing Price – 06 November 2020

    BMD CPO Futures Closing Prices
    06-Nov-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-20 3405 3441 (36) 3475 3475 3405 315 3,084
    Dec-20 3352 3388 (36) 3404 3433 3350 2,438 18,069
    Jan-21 3181 3208 (27) 3235 3262 3175 27,090 55,344
    Feb-21 3095 3106 (11) 3124 3155 3086 11,625 31,211
    Mar-21 3017 3022 (5) 3058 3079 3012 10,105 27,754
    Apr-21 2951 2953 (2) 2987 3010 2947 7,494 20,025
    May-21 2892 2899 (7) 2932 2948 2881 5,722 19,512
    Jun-21 2831 2843 (12) 2882 2886 2830 2,456 10,002
    Jul-21 2766 2787 (21) 2828 2828 2765 1,339 10,679
    Aug-21 2731 2749 (18) 2788 2788 2731 703 5,788
    Sep-21 2718 2736 (18) 2776 2776 2716 1,080 6,145
    Oct-21 2719 2737 (18) 2756 2765 2714 251 372
    Nov-21 2699 2717 (18) 2761 2761 2699 536 2,565
    Jan-22 2728 2736 (8) 2760 2760 2728 74 242
    Mar-22 2728 2736 (8) 2775 2775 2775 1 45
    May-22 2728 2736 (8)
    Jul-22 2728 2736 (8)
    Sep-22 2728 2736 (8)
    Nov-22 2728 2736 (8)
    Jan-23 2728 2736 (8)
    Mar-23 2728 2736 (8)
    May-23 2728 2736 (8)
    Jul-23 2728 2736 (8)
    Sep-23 2728 2736 (8)
    TOTAL 71,229 210,837

  • BMD CPO Closing Price – 05 November 2020

    BMD CPO Futures Closing Prices
    05-Nov-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-20 3441 3390 51 3398 3441 3396 296 3,260
    Dec-20 3388 3307 81 3333 3392 3330 2,118 19,475
    Jan-21 3208 3097 111 3135 3211 3106 30,556 55,408
    Feb-21 3106 2995 111 3033 3108 3011 12,037 29,299
    Mar-21 3022 2914 108 2951 3024 2933 10,036 26,576
    Apr-21 2953 2852 101 2888 2956 2871 8,655 20,047
    May-21 2899 2804 95 2828 2902 2828 8,170 18,020
    Jun-21 2843 2753 90 2783 2846 2783 3,282 9,862
    Jul-21 2787 2706 81 2738 2788 2732 1,991 10,437
    Aug-21 2749 2667 82 2699 2753 2691 1,327 5,985
    Sep-21 2736 2653 83 2686 2740 2679 766 6,195
    Oct-21 2737 2654 83 2684 2734 2673 137 356
    Nov-21 2717 2643 74 2673 2724 2670 339 2,618
    Jan-22 2736 2662 74 2692 2725 2687 43 217
    Mar-22 2736 2662 74 45
    May-22 2736 2662 74
    Jul-22 2736 2662 74
    Sep-22 2736 2662 74
    Nov-22 2736 2662 74
    Jan-23 2736 2662 74
    Mar-23 2736 2662 74
    May-23 2736 2662 74
    Jul-23 2736 2662 74
    Sep-23 2736 2662 74
    TOTAL 79,753 207,800

  • BMD CPO Closing Price – 04 November 2020

    BMD CPO Futures Closing Prices
    04-Nov-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-20 3390 3353 37 3360 3415 3360 826 3,612
    Dec-20 3307 3240 67 3256 3336 3244 3,760 20,158
    Jan-21 3097 3070 27 3070 3136 3059 28,624 54,306
    Feb-21 2995 2980 15 2985 3030 2966 9,857 27,744
    Mar-21 2914 2907 7 2916 2949 2890 6,764 26,215
    Apr-21 2852 2847 5 2854 2882 2822 4,845 20,076
    May-21 2804 2800 4 2807 2833 2778 3,176 17,571
    Jun-21 2753 2749 4 2750 2783 2750 838 9,758
    Jul-21 2706 2695 11 2678 2728 2678 525 10,464
    Aug-21 2667 2656 11 2669 2687 2669 194 5,973
    Sep-21 2653 2642 11 2630 2672 2630 194 6,212
    Oct-21 2654 2643 11 2662 2669 2651 148 325
    Nov-21 2643 2627 16 2665 2665 2661 49 2,615
    Jan-22 2662 2646 16 217
    Mar-22 2662 2646 16 45
    May-22 2662 2646 16
    Jul-22 2662 2646 16
    Sep-22 2662 2646 16
    Nov-22 2662 2646 16
    Jan-23 2662 2646 16
    Mar-23 2662 2646 16
    May-23 2662 2646 16
    Jul-23 2662 2646 16
    Sep-23 2662 2646 16
    TOTAL 59,800 205,291

  • BMD CPO Closing Price – 03 November 2020

    BMD CPO Futures Closing Prices
    03-Nov-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-20 3353 3265 88 3300 3359 3300 834 4,332
    Dec-20 3240 3153 87 3193 3253 3188 2,426 20,724
    Jan-21 3070 2975 95 3013 3078 3006 25,281 55,042
    Feb-21 2980 2902 78 2936 2991 2930 9,941 26,013
    Mar-21 2907 2843 64 2877 2922 2870 7,969 25,479
    Apr-21 2847 2789 58 2821 2863 2816 4,363 19,783
    May-21 2800 2746 54 2772 2814 2768 3,618 17,137
    Jun-21 2749 2691 58 2725 2760 2725 1,217 9,772
    Jul-21 2695 2631 64 2662 2703 2662 677 10,512
    Aug-21 2656 2592 64 2636 2668 2630 333 5,869
    Sep-21 2642 2589 53 2601 2654 2601 371 6,168
    Oct-21 2643 2590 53 2622 2644 2622 16 320
    Nov-21 2627 2571 56 2626 2646 2626 29 2,619
    Jan-22 2646 2590 56 217
    Mar-22 2646 2590 56 45
    May-22 2646 2590 56
    Jul-22 2646 2590 56
    Sep-22 2646 2590 56
    Nov-22 2646 2590 56
    Jan-23 2646 2590 56
    Mar-23 2646 2590 56
    May-23 2646 2590 56
    Jul-23 2646 2590 56
    Sep-23 2646 2590 56
    TOTAL 57,075 204,032

  • BMD CPO Closing Price – 02 November 2020

    BMD CPO Futures Closing Prices
    02-Nov-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-20 3265 3252 13 3181 3266 3181 705 4,970
    Dec-20 3153 3177 (24) 3139 3165 3118 2,426 21,839
    Jan-21 2975 3011 (36) 2982 2990 2935 21,734 55,629
    Feb-21 2902 2929 (27) 2879 2909 2861 6,008 25,159
    Mar-21 2843 2866 (23) 2842 2851 2803 4,983 24,755
    Apr-21 2789 2806 (17) 2778 2798 2753 4,259 19,433
    May-21 2746 2759 (13) 2733 2751 2709 3,072 17,347
    Jun-21 2691 2704 (13) 2686 2700 2660 2,017 9,277
    Jul-21 2631 2645 (14) 2618 2643 2607 1,059 10,381
    Aug-21 2592 2608 (16) 2594 2602 2570 661 5,657
    Sep-21 2589 2605 (16) 2575 2588 2560 599 6,038
    Oct-21 2590 2606 (16) 2566 2566 2566 96 354
    Nov-21 2571 2588 (17) 2565 2576 2561 68 2,628
    Jan-22 2590 2603 (13) 2573 2590 2573 4 218
    Mar-22 2590 2603 (13) 45
    May-22 2590 2603 (13)
    Jul-22 2590 2603 (13)
    Sep-22 2590 2603 (13)
    Nov-22 2590 2603 (13)
    Jan-23 2590 2603 (13)
    Mar-23 2590 2603 (13)
    May-23 2590 2603 (13)
    Jul-23 2590 2603 (13)
    Sep-23 2590 2603 (13)
    TOTAL 47,691 203,730

  • BMD CPO Closing Price – 30 October 2020

    BMD CPO Futures Closing Prices
    30-Oct-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-20 3252 3259 (7) 3305 3345 3227 549 5,447
    Dec-20 3177 3218 (41) 3247 3289 3155 2,923 22,498
    Jan-21 3011 3051 (40) 3098 3115 2990 29,393 56,492
    Feb-21 2929 2964 (35) 3007 3020 2909 7,898 24,012
    Mar-21 2866 2899 (33) 2941 2950 2848 6,211 24,959
    Apr-21 2806 2843 (37) 2885 2891 2795 4,559 19,493
    May-21 2759 2793 (34) 2835 2840 2750 4,137 17,856
    Jun-21 2704 2743 (39) 2770 2776 2700 1,963 8,900
    Jul-21 2645 2689 (44) 2710 2719 2645 1,699 10,233
    Aug-21 2608 2656 (48) 2687 2687 2606 1,901 4,940
    Sep-21 2605 2649 (44) 2657 2669 2605 1,043 5,851
    Oct-21 2606 2650 (44) 2660 2666 2609 101 379
    Nov-21 2588 2644 (56) 2660 2666 2588 84 2,617
    Jan-22 2603 2655 (52) 2615 2618 2603 3 217
    Mar-22 2603 2655 (52) 45
    May-22 2603 2655 (52)
    Jul-22 2603 2655 (52)
    Sep-22 2603 2655 (52)
    Nov-22 2603 2655 (52)
    Jan-23 2603 2655 (52)
    Mar-23 2603 2655 (52)
    May-23 2603 2655 (52)
    Jul-23 2603 2655 (52)
    Sep-23 2603 2655 (52)
    TOTAL 62,464 203,939

  • BMD CPO Closing Price – 28 October 2020

    BMD CPO Futures Closing Prices
    28-Oct-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-20 3259 3237 22 3211 3370 3211 369 6,497
    Dec-20 3218 3196 22 3164 3333 3160 7,155 26,308
    Jan-21 3051 3065 (14) 3042 3123 3028 34,560 56,251
    Feb-21 2964 2976 (12) 2950 3025 2940 10,659 22,532
    Mar-21 2899 2908 (9) 2885 2952 2872 7,689 25,151
    Apr-21 2843 2842 1 2824 2892 2809 5,699 18,969
    May-21 2793 2792 1 2783 2840 2761 4,024 17,531
    Jun-21 2743 2739 4 2720 2780 2713 2,113 8,870
    Jul-21 2689 2685 4 2663 2734 2662 1,745 9,908
    Aug-21 2656 2644 12 2624 2689 2620 756 5,018
    Sep-21 2649 2614 35 2603 2672 2603 855 5,890
    Oct-21 2650 2633 17 2601 2660 2601 495 348
    Nov-21 2644 2612 32 2600 2660 2600 387 2,634
    Jan-22 2655 2623 32 217
    Mar-22 2655 2623 32 45
    May-22 2655 2623 32
    Jul-22 2655 2623 32
    Sep-22 2655 2623 32
    Nov-22 2655 2623 32
    Jan-23 2655 2623 32
    Mar-23 2655 2623 32
    May-23 2655 2623 32
    Jul-23 2655 2623 32
    Sep-23 2655 2623 32
    TOTAL 76,506 206,169

  • BMD CPO Closing Price – 27 October 2020

    BMD CPO Futures Closing Prices
    27-Oct-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-20 3237 3224 13 3200 3242 3183 987 6,952
    Dec-20 3196 3185 11 3166 3208 3133 5,699 26,450
    Jan-21 3065 3066 (1) 3055 3084 3018 33,604 54,686
    Feb-21 2976 2980 (4) 2987 2992 2934 8,937 22,028
    Mar-21 2908 2913 (5) 2919 2919 2870 5,562 25,341
    Apr-21 2842 2851 (9) 2834 2849 2813 5,104 17,881
    May-21 2792 2797 (5) 2779 2795 2762 3,465 17,258
    Jun-21 2739 2747 (8) 2722 2740 2713 1,704 8,648
    Jul-21 2685 2695 (10) 2680 2686 2663 1,388 9,985
    Aug-21 2644 2659 (15) 2634 2647 2622 882 4,755
    Sep-21 2614 2629 (15) 2624 2636 2601 754 5,786
    Oct-21 2633 2638 (5) 2614 2633 2614 135 356
    Nov-21 2612 2637 (25) 2613 2625 2602 122 2,658
    Jan-22 2623 2638 (15) 2620 2621 2612 5 217
    Mar-22 2623 2638 (15) 45
    May-22 2623 2638 (15)
    Jul-22 2623 2638 (15)
    Sep-22 2623 2638 (15)
    Nov-22 2623 2638 (15)
    Jan-23 2623 2638 (15)
    Mar-23 2623 2638 (15)
    May-23 2623 2638 (15)
    Jul-23 2623 2638 (15)
    Sep-23 2623 2638 (15)
    TOTAL 68,348 203,046