KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 26 October 2020

    BMD CPO Futures Closing Prices
    26-Oct-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-20 3224 3064 160 3120 3233 3117 664 7,429
    Dec-20 3185 3028 157 3053 3195 3053 5,967 27,416
    Jan-21 3066 2942 124 2971 3078 2971 31,201 52,205
    Feb-21 2980 2879 101 2908 2986 2908 11,956 21,604
    Mar-21 2913 2825 88 2853 2919 2853 6,274 25,038
    Apr-21 2851 2774 77 2810 2855 2804 3,690 18,151
    May-21 2797 2725 72 2762 2803 2759 2,728 17,148
    Jun-21 2747 2671 76 2716 2750 2707 1,433 8,745
    Jul-21 2695 2622 73 2661 2695 2655 1,131 10,129
    Aug-21 2659 2581 78 2625 2661 2620 617 4,701
    Sep-21 2629 2567 62 2604 2645 2602 628 5,789
    Oct-21 2638 2556 82 2591 2643 2591 132 370
    Nov-21 2637 2555 82 2584 2610 2578 367 2,721
    Jan-22 2638 2556 82 2610 2629 2610 28 214
    Mar-22 2638 2556 82 45
    May-22 2638 2556 82
    Jul-22 2638 2556 82
    Sep-22 2638 2556 82
    Nov-22 2638 2556 82
    Jan-23 2638 2556 82
    Mar-23 2638 2556 82
    May-23 2638 2556 82
    Jul-23 2638 2556 82
    Sep-23 2638 2556 82
    TOTAL 66,816 201,705

  • BMD CPO Closing Price – 23 October 2020

    BMD CPO Futures Closing Prices
    23-Oct-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-20 3064 3060 4 3075 3078 3020 446 8,137
    Dec-20 3028 3015 13 3035 3037 2963 5,885 28,079
    Jan-21 2942 2943 (1) 2958 2963 2884 31,935 51,476
    Feb-21 2879 2884 (5) 2896 2901 2829 11,266 20,059
    Mar-21 2825 2834 (9) 2843 2849 2778 6,591 23,732
    Apr-21 2774 2782 (8) 2789 2792 2729 2,658 17,794
    May-21 2725 2735 (10) 2741 2750 2694 2,020 17,200
    Jun-21 2671 2692 (21) 2693 2698 2646 1,509 8,766
    Jul-21 2622 2630 (8) 2648 2650 2594 1,916 10,393
    Aug-21 2581 2594 (13) 2602 2603 2557 1,390 4,248
    Sep-21 2567 2584 (17) 2589 2589 2532 1,553 5,697
    Oct-21 2556 2573 (17) 2530 2570 2530 319 276
    Nov-21 2555 2578 (23) 2588 2588 2528 318 2,701
    Jan-22 2556 2579 (23) 2543 2552 2543 62 232
    Mar-22 2556 2579 (23) 45
    May-22 2556 2579 (23)
    Jul-22 2556 2579 (23)
    Sep-22 2556 2579 (23)
    Nov-22 2556 2579 (23)
    Jan-23 2556 2579 (23)
    Mar-23 2556 2579 (23)
    May-23 2556 2579 (23)
    Jul-23 2556 2579 (23)
    Sep-23 2556 2579 (23)
    TOTAL 67,868 198,835

  • BMD CPO Closing Price – 22 October 2020

    BMD CPO Futures Closing Prices
    22-Oct-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-20 3060 3008 52 2998 3062 2998 263 8,198
    Dec-20 3015 2952 63 2945 3016 2939 6,459 29,879
    Jan-21 2943 2888 55 2879 2945 2871 29,323 51,927
    Feb-21 2884 2833 51 2827 2886 2818 8,714 20,067
    Mar-21 2834 2785 49 2776 2836 2770 4,891 22,953
    Apr-21 2782 2738 44 2728 2786 2723 3,262 17,087
    May-21 2735 2695 40 2687 2738 2680 2,907 16,847
    Jun-21 2692 2652 40 2644 2685 2640 2,908 8,676
    Jul-21 2630 2602 28 2600 2632 2586 3,145 10,131
    Aug-21 2594 2570 24 2570 2594 2555 1,302 3,873
    Sep-21 2584 2557 27 2545 2585 2544 1,006 5,506
    Oct-21 2573 2546 27 2563 2574 2544 100 232
    Nov-21 2578 2541 37 2530 2579 2530 428 2,700
    Jan-22 2579 2542 37 2546 2546 2546 3 232
    Mar-22 2579 2542 37 2542 2542 2542 10 35
    May-22 2579 2542 37
    Jul-22 2579 2542 37
    Sep-22 2579 2542 37
    Nov-22 2579 2542 37
    Jan-23 2579 2542 37
    Mar-23 2579 2542 37
    May-23 2579 2542 37
    Jul-23 2579 2542 37
    Sep-23 2579 2542 37
    TOTAL 64,721 198,343

  • BMD CPO Closing Price – 21 October 2020

    BMD CPO Futures Closing Prices
    21-Oct-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-20 3008 2980 28 3020 3055 3001 530 8,498
    Dec-20 2952 2910 42 2946 2992 2945 6,855 34,058
    Jan-21 2888 2858 30 2892 2938 2880 27,731 51,996
    Feb-21 2833 2817 16 2848 2890 2826 9,482 20,767
    Mar-21 2785 2774 11 2804 2843 2777 6,140 23,326
    Apr-21 2738 2729 9 2760 2795 2730 2,591 16,695
    May-21 2695 2686 9 2714 2753 2688 2,924 17,210
    Jun-21 2652 2643 9 2675 2710 2648 2,113 8,369
    Jul-21 2602 2599 3 2632 2662 2597 2,540 9,217
    Aug-21 2570 2567 3 2617 2627 2597 316 3,804
    Sep-21 2557 2561 (4) 2598 2612 2557 131 5,484
    Oct-21 2546 2550 (4) 2 233
    Nov-21 2541 2541 Unch 2597 2601 2541 69 2,703
    Jan-22 2542 2542 Unch 232
    Mar-22 2542 2542 Unch 35
    May-22 2542 2542 Unch
    Jul-22 2542 2542 Unch
    Sep-22 2542 2542 Unch
    Nov-22 2542 2542 Unch
    Jan-23 2542 2542 Unch
    Mar-23 2542 2542 Unch
    May-23 2542 2542 Unch
    Jul-23 2542 2542 Unch
    Sep-23 2542 2542 Unch
    TOTAL 61,424 202,627

  • BMD CPO Closing Price – 20 October 2020

    BMD CPO Futures Closing Prices
    20-Oct-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-20 2980 2888 92 2892 2980 2892 876 9,623
    Dec-20 2910 2825 85 2828 2914 2814 7,468 34,273
    Jan-21 2858 2776 82 2777 2863 2764 29,340 47,723
    Feb-21 2817 2738 79 2741 2820 2728 7,007 20,594
    Mar-21 2774 2702 72 2703 2778 2691 4,661 23,064
    Apr-21 2729 2660 69 2663 2730 2655 2,700 16,471
    May-21 2686 2616 70 2627 2690 2618 2,917 17,015
    Jun-21 2643 2573 70 2592 2644 2580 1,774 7,940
    Jul-21 2599 2544 55 2548 2605 2539 1,795 8,810
    Aug-21 2567 2518 49 2518 2567 2518 480 3,614
    Sep-21 2561 2512 49 2526 2569 2526 322 5,518
    Oct-21 2550 2501 49 2567 2567 2566 129 175
    Nov-21 2541 2501 40 2500 2560 2500 342 2,664
    Jan-22 2542 2502 40 232
    Mar-22 2542 2502 40 35
    May-22 2542 2502 40
    Jul-22 2542 2502 40
    Sep-22 2542 2502 40
    Nov-22 2542 2502 40
    Jan-23 2542 2502 40
    Mar-23 2542 2502 40
    May-23 2542 2502 40
    Jul-23 2542 2502 40
    Sep-23 2542 2502 40
    TOTAL 59,811 197,751

  • BMD CPO Closing Price – 19 October 2020

    BMD CPO Futures Closing Prices
    19-Oct-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-20 2888 2985 (97) 2958 2958 2879 1,523 10,464
    Dec-20 2825 2921 (96) 2897 2897 2816 8,196 35,851
    Jan-21 2776 2870 (94) 2845 2846 2767 29,591 44,916
    Feb-21 2738 2829 (91) 2804 2804 2729 7,461 20,985
    Mar-21 2702 2789 (87) 2760 2764 2690 4,879 23,278
    Apr-21 2660 2746 (86) 2718 2719 2650 3,255 16,545
    May-21 2616 2702 (86) 2678 2678 2613 3,605 17,405
    Jun-21 2573 2659 (86) 2619 2619 2576 2,586 7,913
    Jul-21 2544 2615 (71) 2596 2598 2534 2,382 8,100
    Aug-21 2518 2580 (62) 2543 2549 2510 952 3,449
    Sep-21 2512 2574 (62) 2532 2539 2503 1,428 5,507
    Oct-21 2501 2563 (62) 2522 2535 2511 234 4
    Nov-21 2501 2560 (59) 2520 2533 2500 826 2,176
    Jan-22 2502 2561 (59) 2525 2532 2525 34 203
    Mar-22 2502 2561 (59) 35
    May-22 2502 2561 (59)
    Jul-22 2502 2561 (59)
    Sep-22 2502 2561 (59)
    Nov-22 2502 2561 (59)
    Jan-23 2502 2561 (59)
    Mar-23 2502 2561 (59)
    May-23 2502 2561 (59)
    Jul-23 2502 2561 (59)
    Sep-23 2502 2561 (59)
    TOTAL 66,952 196,831

  • BMD CPO Closing Price – 16 October 2020

    BMD CPO Futures Closing Prices
    16-Oct-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-20 2985 2975 10 2964 3000 2960 511 10,658
    Dec-20 2921 2918 3 2902 2947 2895 10,298 40,339
    Jan-21 2870 2866 4 2853 2902 2842 26,403 42,392
    Feb-21 2829 2826 3 2809 2862 2801 7,808 19,930
    Mar-21 2789 2789 Unch 2776 2821 2767 4,631 22,941
    Apr-21 2746 2747 (1) 2735 2777 2725 2,757 17,072
    May-21 2702 2707 (5) 2685 2733 2685 2,550 17,617
    Jun-21 2659 2663 (4) 2645 2690 2645 1,297 7,838
    Jul-21 2615 2623 (8) 2633 2648 2614 1,422 7,862
    Aug-21 2580 2582 (2) 2612 2616 2583 806 3,072
    Sep-21 2574 2579 (5) 2600 2605 2568 453 5,503
    Oct-21 2563 2579 (16) 2588 2588 2563 7
    Nov-21 2560 2572 (12) 2589 2589 2549 146 2,184
    Jan-22 2561 2573 (12) 2558 2558 2558 8 201
    Mar-22 2561 2573 (12) 35
    May-22 2561 2573 (12)
    Jul-22 2561 2573 (12)
    Sep-22 2561 2573 (12)
    Nov-22 2561 2573 (12)
    Jan-23 2561 2573 (12)
    Mar-23 2561 2573 (12)
    May-23 2561 2573 (12)
    Jul-23 2561 2573 (12)
    Sep-23 2561 2573 (12)
    TOTAL 59,097 197,644

  • BMD CPO Closing Price – 15 October 2020

    BMD CPO Futures Closing Prices
    15-Oct-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-20 3049 3049 Unch 2,099
    Nov-20 2975 3036 (61) 3038 3038 2969 652 11,039
    Dec-20 2918 2989 (71) 2992 2998 2910 21,082 42,031
    Jan-21 2866 2935 (69) 2940 2945 2860 13,669 41,411
    Feb-21 2826 2891 (65) 2897 2900 2821 6,749 19,093
    Mar-21 2789 2852 (63) 2861 2861 2783 4,392 22,398
    Apr-21 2747 2812 (65) 2821 2821 2742 2,862 17,131
    May-21 2707 2770 (63) 2774 2776 2703 3,311 17,634
    Jun-21 2663 2726 (63) 2722 2731 2662 2,006 7,506
    Jul-21 2623 2690 (67) 2688 2695 2620 2,171 7,171
    Aug-21 2582 2649 (67) 2655 2662 2590 1,838 2,234
    Sep-21 2579 2646 (67) 2646 2647 2580 676 5,339
    Nov-21 2572 2639 (67) 2639 2639 2576 288 2,026
    Jan-22 2573 2640 (67) 2583 2583 2583 2 201
    Mar-22 2573 2640 (67) 35
    May-22 2573 2640 (67)
    Jul-22 2573 2640 (67)
    Sep-22 2573 2640 (67)
    Nov-22 2573 2640 (67)
    Jan-23 2573 2640 (67)
    Mar-23 2573 2640 (67)
    May-23 2573 2640 (67)
    Jul-23 2573 2640 (67)
    Sep-23 2573 2640 (67)
    TOTAL 59,698 197,348

     

  • BMD CPO Closing Price – 14 October 2020

    BMD CPO Futures Closing Prices
    14-Oct-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-20 3049 3067 (18) 3050 3059 3050 281 2,271
    Nov-20 3036 3054 (18) 3040 3056 3028 524 11,191
    Dec-20 2989 3003 (14) 2995 3018 2979 23,760 42,502
    Jan-21 2935 2952 (17) 2949 2969 2933 14,988 40,672
    Feb-21 2891 2913 (22) 2914 2927 2890 6,456 19,461
    Mar-21 2852 2874 (22) 2879 2887 2850 2,562 22,860
    Apr-21 2812 2835 (23) 2824 2843 2810 1,536 17,362
    May-21 2770 2791 (21) 2795 2805 2769 1,891 17,756
    Jun-21 2726 2758 (32) 2750 2758 2724 910 7,310
    Jul-21 2690 2724 (34) 2704 2715 2688 977 7,010
    Aug-21 2649 2683 (34) 2671 2683 2666 260 2,188
    Sep-21 2646 2673 (27) 2661 2668 2646 316 5,298
    Nov-21 2639 2660 (21) 2639 2644 2638 150 1,977
    Jan-22 2640 2658 (18) 2640 2640 2640 7 201
    Mar-22 2640 2658 (18) 2642 2642 2642 30 5
    May-22 2640 2658 (18)
    Jul-22 2640 2658 (18)
    Sep-22 2640 2658 (18)
    Nov-22 2640 2658 (18)
    Jan-23 2640 2658 (18)
    Mar-23 2640 2658 (18)
    May-23 2640 2658 (18)
    Jul-23 2640 2658 (18)
    Sep-23 2640 2658 (18)
    TOTAL 54,648 198,064

  • BMD CPO Closing Price – 13 October 2020

    BMD CPO Futures Closing Prices
    13-Oct-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-20 3067 3060 7 2,278
    Nov-20 3054 3047 7 3030 3067 3017 986 11,387
    Dec-20 3003 2994 9 2978 3023 2960 27,603 40,700
    Jan-21 2952 2944 8 2928 2975 2912 13,109 39,395
    Feb-21 2913 2905 8 2892 2936 2873 10,452 21,058
    Mar-21 2874 2869 5 2854 2898 2840 5,516 22,959
    Apr-21 2835 2830 5 2808 2855 2807 3,151 17,178
    May-21 2791 2793 (2) 2778 2810 2772 3,259 17,894
    Jun-21 2758 2760 (2) 2745 2767 2735 1,537 7,245
    Jul-21 2724 2726 (2) 2717 2725 2700 2,597 6,774
    Aug-21 2683 2703 (20) 2687 2696 2665 1,468 1,995
    Sep-21 2673 2693 (20) 2688 2689 2659 1,338 5,374
    Nov-21 2660 2680 (20) 2666 2674 2648 619 2,202
    Jan-22 2658 2678 (20) 201
    Mar-22 2658 2678 (20) 5
    May-22 2658 2678 (20)
    Jul-22 2658 2678 (20)
    Sep-22 2658 2678 (20)
    Nov-22 2658 2678 (20)
    Jan-23 2658 2678 (20)
    Mar-23 2658 2678 (20)
    May-23 2658 2678 (20)
    Jul-23 2658 2678 (20)
    Sep-23 2658 2678 (20)
    TOTAL 71,635 196,645