KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 12 October 2020

    BMD CPO Futures Closing Prices
    12-Oct-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-20 3060 3020 40 3060 3060 3060 46 2,447
    Nov-20 3047 2967 80 3065 3075 3034 539 11,432
    Dec-20 2994 2911 83 2984 3026 2979 23,602 44,399
    Jan-21 2944 2865 79 2940 2980 2930 11,980 38,285
    Feb-21 2905 2830 75 2910 2938 2890 7,982 21,452
    Mar-21 2869 2800 69 2879 2904 2854 4,717 23,195
    Apr-21 2830 2765 65 2829 2866 2817 2,598 17,121
    May-21 2793 2732 61 2816 2830 2782 3,038 18,222
    Jun-21 2760 2704 56 2785 2802 2751 2,087 6,865
    Jul-21 2726 2677 49 2753 2768 2720 1,025 6,661
    Aug-21 2703 2659 44 2735 2740 2702 330 1,963
    Sep-21 2693 2649 44 2700 2731 2687 353 5,341
    Nov-21 2680 2633 47 2713 2715 2676 398 2,332
    Jan-22 2678 2631 47 201
    Mar-22 2678 2631 47 5
    May-22 2678 2631 47
    Jul-22 2678 2631 47
    Sep-22 2678 2631 47
    Nov-22 2678 2631 47
    Jan-23 2678 2631 47
    Mar-23 2678 2631 47
    May-23 2678 2631 47
    Jul-23 2678 2631 47
    Sep-23 2678 2631 47
    TOTAL 58,695 199,921

     

  • BMD CPO Closing Price – 09 October 2020

    BMD CPO Futures Closing Prices
    09-Oct-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-20 3020 3000 20 3010 3028 3000 120 2,922
    Nov-20 2967 2941 26 2974 2996 2950 802 11,719
    Dec-20 2911 2888 23 2909 2950 2894 23,324 46,481
    Jan-21 2865 2848 17 2858 2910 2849 11,391 37,809
    Feb-21 2830 2821 9 2837 2878 2815 7,579 20,724
    Mar-21 2800 2795 5 2810 2852 2783 4,735 23,255
    Apr-21 2765 2765 Unch 2778 2820 2748 3,405 16,895
    May-21 2732 2736 (4) 2762 2790 2717 2,543 18,159
    Jun-21 2704 2708 (4) 2735 2753 2686 1,283 6,637
    Jul-21 2677 2681 (4) 2704 2727 2656 2,558 6,503
    Aug-21 2659 2665 (6) 2683 2693 2644 1,490 1,589
    Sep-21 2649 2653 (4) 2677 2683 2627 1,384 5,275
    Nov-21 2633 2621 12 2654 2661 2610 624 2,465
    Jan-22 2631 2619 12 2652 2652 2652 3 201
    Mar-22 2631 2619 12 5
    May-22 2631 2619 12
    Jul-22 2631 2619 12
    Sep-22 2631 2619 12
    Nov-22 2631 2619 12
    Jan-23 2631 2619 12
    Mar-23 2631 2619 12
    May-23 2631 2619 12
    Jul-23 2631 2619 12
    Sep-23 2631 2619 12
    TOTAL 61,241 200,639

  • BMD CPO Closing Price – 08 October 2020

    BMD CPO Futures Closing Prices
    08-Oct-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-20 3000 2990 10 2980 3008 2980 45 2,931
    Nov-20 2941 2926 15 2916 2964 2915 848 11,942
    Dec-20 2888 2870 18 2858 2908 2855 20,296 47,448
    Jan-21 2848 2833 15 2825 2865 2820 9,054 36,195
    Feb-21 2821 2804 17 2797 2833 2790 7,554 21,024
    Mar-21 2795 2778 17 2774 2806 2765 5,051 23,056
    Apr-21 2765 2748 17 2750 2772 2730 2,402 16,428
    May-21 2736 2724 12 2717 2742 2703 2,039 17,676
    Jun-21 2708 2696 12 2700 2713 2684 1,523 6,303
    Jul-21 2681 2672 9 2664 2688 2658 1,527 5,959
    Aug-21 2665 2656 9 2660 2668 2636 272 1,519
    Sep-21 2653 2640 13 2642 2657 2624 345 5,153
    Nov-21 2621 2608 13 2614 2634 2598 269 2,481
    Jan-22 2619 2606 13 2635 2635 2631 51 167
    Mar-22 2619 2606 13 5
    May-22 2619 2606 13
    Jul-22 2619 2606 13
    Sep-22 2619 2606 13
    Nov-22 2619 2606 13
    Jan-23 2619 2606 13
    Mar-23 2619 2606 13
    May-23 2619 2606 13
    Jul-23 2619 2606 13
    Sep-23 2619 2606 13
    TOTAL 51,276 198,287

  • BMD CPO Closing Price – 07 October 2020

    BMD CPO Futures Closing Prices
    07-Oct-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-20 2990 2947 43 2948 2990 2948 100 3,025
    Nov-20 2926 2867 59 2868 2940 2868 1,747 12,089
    Dec-20 2870 2818 52 2807 2892 2803 24,219 49,594
    Jan-21 2833 2787 46 2774 2861 2771 9,029 34,262
    Feb-21 2804 2764 40 2748 2837 2748 5,197 20,808
    Mar-21 2778 2741 37 2728 2814 2728 3,222 23,542
    Apr-21 2748 2714 34 2705 2784 2704 1,918 16,378
    May-21 2724 2690 34 2677 2761 2677 1,316 17,798
    Jun-21 2696 2673 23 2691 2735 2683 1,109 6,078
    Jul-21 2672 2644 28 2631 2713 2631 1,264 6,107
    Aug-21 2656 2628 28 2690 2691 2655 245 1,502
    Sep-21 2640 2615 25 2600 2681 2600 1,985 4,989
    Nov-21 2608 2583 25 2606 2657 2601 755 2,415
    Jan-22 2606 2581 25 2608 2646 2608 126 101
    Mar-22 2606 2581 25 5
    May-22 2606 2581 25
    Jul-22 2606 2581 25
    Sep-22 2606 2581 25
    Nov-22 2606 2581 25
    Jan-23 2606 2581 25
    Mar-23 2606 2581 25
    May-23 2606 2581 25
    Jul-23 2606 2581 25
    Sep-23 2606 2581 25
    TOTAL 52,232 198,693

  • BMD CPO Closing Price – 06 October 2020

    BMD CPO Futures Closing Prices
    06-Oct-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-20 2947 2847 100 2900 2913 2895 176 3,168
    Nov-20 2867 2767 100 2823 2867 2823 673 12,171
    Dec-20 2818 2721 97 2781 2820 2772 20,093 48,582
    Jan-21 2787 2690 97 2754 2788 2742 5,989 33,647
    Feb-21 2764 2669 95 2730 2766 2719 3,066 20,606
    Mar-21 2741 2652 89 2708 2742 2701 2,780 23,649
    Apr-21 2714 2625 89 2676 2715 2674 1,281 16,356
    May-21 2690 2603 87 2663 2690 2655 1,560 17,594
    Jun-21 2673 2586 87 2636 2668 2636 648 6,054
    Jul-21 2644 2574 70 2624 2648 2620 1,352 6,070
    Aug-21 2628 2558 70 2614 2632 2604 655 1,315
    Sep-21 2615 2551 64 2612 2626 2596 656 4,920
    Nov-21 2583 2527 56 2591 2604 2580 333 2,540
    Jan-22 2581 2525 56 101
    Mar-22 2581 2525 56 5
    May-22 2581 2525 56
    Jul-22 2581 2525 56
    Sep-22 2581 2525 56
    Nov-22 2581 2525 56
    Jan-23 2581 2525 56
    Mar-23 2581 2525 56
    May-23 2581 2525 56
    Jul-23 2581 2525 56
    Sep-23 2581 2525 56
    TOTAL 39,262 196,778

  • BMD CPO Closing Price – 05 October 2020

    BMD CPO Futures Closing Prices
    05-Oct-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-20 2847 2846 1 2850 2850 2823 162 3,295
    Nov-20 2767 2766 1 2781 2796 2745 1,334 13,546
    Dec-20 2721 2708 13 2707 2747 2691 20,612 49,598
    Jan-21 2690 2674 16 2675 2714 2660 6,734 33,503
    Feb-21 2669 2649 20 2651 2691 2633 4,837 20,008
    Mar-21 2652 2627 25 2633 2670 2615 2,072 23,408
    Apr-21 2625 2603 22 2609 2641 2593 470 16,380
    May-21 2603 2580 23 2593 2621 2572 432 17,555
    Jun-21 2586 2563 23 2580 2599 2570 221 6,045
    Jul-21 2574 2551 23 2556 2585 2543 285 6,001
    Aug-21 2558 2535 23 2570 2571 2544 64 1,299
    Sep-21 2551 2529 22 2543 2565 2525 129 4,885
    Nov-21 2527 2505 22 2538 2542 2520 97 2,478
    Jan-22 2525 2503 22 101
    Mar-22 2525 2503 22 5
    May-22 2525 2503 22
    Jul-22 2525 2503 22
    Sep-22 2525 2503 22
    Nov-22 2525 2503 22
    Jan-23 2525 2503 22
    Mar-23 2525 2503 22
    May-23 2525 2503 22
    Jul-23 2525 2503 22
    Sep-23 2525 2503 22
    TOTAL 37,449 198,107

  • BMD CPO Closing Price – 02 October 2020

    BMD CPO Futures Closing Prices
    02-Oct-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-20 2846 2920 (74) 2890 2950 2880 248 3,377
    Nov-20 2766 2844 (78) 2815 2877 2805 1,750 13,696
    Dec-20 2708 2789 (81) 2760 2825 2755 22,348 50,421
    Jan-21 2674 2753 (79) 2731 2793 2726 9,582 33,097
    Feb-21 2649 2729 (80) 2690 2769 2690 5,459 20,872
    Mar-21 2627 2706 (79) 2688 2745 2683 2,996 22,528
    Apr-21 2603 2681 (78) 2668 2715 2657 1,102 16,382
    May-21 2580 2660 (80) 2642 2694 2638 1,299 17,235
    Jun-21 2563 2643 (80) 2628 2672 2615 835 5,822
    Jul-21 2551 2631 (80) 2615 2652 2599 898 5,877
    Aug-21 2535 2613 (78) 2613 2627 2603 496 1,148
    Sep-21 2529 2610 (81) 2589 2627 2581 761 4,692
    Nov-21 2505 2581 (76) 2560 2600 2559 434 2,253
    Jan-22 2503 2579 (76) 2580 2580 2580 7 96
    Mar-22 2503 2579 (76) 5
    May-22 2503 2579 (76)
    Jul-22 2503 2579 (76)
    Sep-22 2503 2579 (76)
    Nov-22 2503 2579 (76)
    Jan-23 2503 2579 (76)
    Mar-23 2503 2579 (76)
    May-23 2503 2579 (76)
    Jul-23 2503 2579 (76)
    Sep-23 2503 2579 (76)
    TOTAL 48,215 197,501

  • BMD CPO Closing Price – 01 October 2020

    BMD CPO Futures Closing Prices
    01-Oct-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-20 2920 2839 81 2890 2950 2880 501 3,582
    Nov-20 2844 2763 81 2815 2877 2805 3,283 14,550
    Dec-20 2789 2714 75 2760 2825 2755 26,014 50,938
    Jan-21 2753 2687 66 2731 2793 2726 10,814 32,639
    Feb-21 2729 2664 65 2690 2769 2690 6,468 20,847
    Mar-21 2706 2642 64 2688 2745 2683 5,888 22,380
    Apr-21 2681 2618 63 2668 2715 2657 2,985 16,292
    May-21 2660 2590 70 2642 2694 2638 2,062 17,298
    Jun-21 2643 2573 70 2628 2672 2615 2,112 5,836
    Jul-21 2631 2566 65 2615 2652 2599 1,793 5,615
    Aug-21 2613 2548 65 2613 2627 2603 351 1,108
    Sep-21 2610 2539 71 2589 2627 2581 1,286 4,767
    Nov-21 2581 2512 69 2560 2600 2559 266 2,198
    Jan-22 2579 2510 69 2580 2580 2580 2 96
    Mar-22 2579 2510 69 5
    May-22 2579 2510 69
    Jul-22 2579 2510 69
    Sep-22 2579 2510 69
    Nov-22 2579 2510 69
    Jan-23 2579 2510 69
    Mar-23 2579 2510 69
    May-23 2579 2510 69
    Jul-23 2579 2510 69
    Sep-23 2579 2510 69
    TOTAL 63,825 198,151

  • BMD CPO Closing Price – 30 September 2020

    BMD CPO Futures Closing Prices
    30-Sep-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-20 2839 2906 (67) 2850 2876 2829 312 3,820
    Nov-20 2763 2830 (67) 2787 2830 2755 3,719 14,743
    Dec-20 2714 2777 (63) 2730 2776 2708 31,854 47,820
    Jan-21 2687 2737 (50) 2688 2739 2676 10,973 31,908
    Feb-21 2664 2704 (40) 2666 2712 2648 8,373 19,997
    Mar-21 2642 2680 (38) 2633 2687 2626 7,417 21,814
    Apr-21 2618 2653 (35) 2607 2655 2600 3,362 16,084
    May-21 2590 2631 (41) 2593 2640 2586 3,825 16,986
    Jun-21 2573 2614 (41) 2568 2622 2568 1,707 5,697
    Jul-21 2566 2594 (28) 2562 2613 2554 2,389 5,637
    Aug-21 2548 2570 (22) 2590 2596 2542 696 1,069
    Sep-21 2539 2569 (30) 2566 2601 2534 1,392 4,110
    Nov-21 2512 2539 (27) 2566 2570 2510 656 1,828
    Jan-22 2510 2544 (34) 2536 2536 2510 40 64
    Mar-22 2510 2544 (34) 5
    May-22 2510 2544 (34)
    Jul-22 2510 2544 (34)
    Sep-22 2510 2544 (34)
    Nov-22 2510 2544 (34)
    Jan-23 2510 2544 (34)
    Mar-23 2510 2544 (34)
    May-23 2510 2544 (34)
    Jul-23 2510 2544 (34)
    Sep-23 2510 2544 (34)
    TOTAL 76,715 191,582

  • BMD CPO Closing Price – 29 September 2020

    BMD CPO Futures Closing Prices
    29-Sep-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-20 2906 2950 (44) 2935 2964 2897 717 4,966
    Nov-20 2830 2862 (32) 2864 2895 2825 3,426 16,267
    Dec-20 2777 2822 (45) 2825 2847 2772 28,152 48,856
    Jan-21 2737 2792 (55) 2794 2807 2731 8,947 31,755
    Feb-21 2704 2770 (66) 2772 2778 2701 9,756 18,675
    Mar-21 2680 2747 (67) 2744 2755 2677 6,144 21,212
    Apr-21 2653 2723 (70) 2706 2725 2650 3,424 15,866
    May-21 2631 2703 (72) 2710 2711 2631 3,017 16,532
    Jun-21 2614 2683 (69) 2688 2690 2614 2,056 5,766
    Jul-21 2594 2663 (69) 2652 2654 2599 2,589 5,242
    Aug-21 2570 2639 (69) 2607 2608 2583 823 946
    Sep-21 2569 2633 (64) 2633 2633 2566 1,207 3,691
    Nov-21 2539 2587 (48) 2581 2588 2533 251 1,691
    Jan-22 2544 2592 (48) 64
    Mar-22 2544 2592 (48) 5
    May-22 2544 2592 (48)
    Jul-22 2544 2592 (48)
    Sep-22 2544 2592 (48)
    Nov-22 2544 2592 (48)
    Jan-23 2544 2592 (48)
    Mar-23 2544 2592 (48)
    May-23 2544 2592 (48)
    Jul-23 2544 2592 (48)
    Sep-23 2544 2592 (48)
    TOTAL 70,509 191,534