KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 28 September 2020

    BMD CPO Futures Closing Prices
    28-Sep-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-20 2950 2930 20 2946 2965 2890 1,065 5,280
    Nov-20 2862 2872 (10) 2908 2908 2789 5,744 17,488
    Dec-20 2822 2822 Unch 2870 2870 2750 28,363 48,529
    Jan-21 2792 2792 Unch 2834 2834 2721 7,405 32,527
    Feb-21 2770 2764 6 2794 2798 2698 5,649 19,280
    Mar-21 2747 2740 7 2790 2790 2680 4,345 21,662
    Apr-21 2723 2715 8 2737 2748 2657 2,151 15,781
    May-21 2703 2700 3 2717 2729 2640 2,505 16,207
    Jun-21 2683 2673 10 2700 2705 2638 743 5,824
    Jul-21 2663 2653 10 2674 2676 2607 740 5,221
    Aug-21 2639 2618 21 2616 2639 2602 445 788
    Sep-21 2633 2626 7 2640 2640 2589 330 3,674
    Nov-21 2587 2580 7 2571 2572 2571 67 1,636
    Jan-22 2592 2585 7 64
    Mar-22 2592 2585 7 5
    May-22 2592 2585 7
    Jul-22 2592 2585 7
    Sep-22 2592 2585 7
    Nov-22 2592 2585 7
    Jan-23 2592 2585 7
    Mar-23 2592 2585 7
    May-23 2592 2585 7
    Jul-23 2592 2585 7
    Sep-23 2592 2585 7
    TOTAL 59,552 193,966

  • BMD CPO Closing Price – 25 September 2020

    BMD CPO Futures Closing Prices
    25-Sep-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-20 2930 2840 90 2855 2941 2850 1,443 6,101
    Nov-20 2872 2790 82 2780 2890 2760 5,391 18,861
    Dec-20 2822 2757 65 2766 2845 2725 27,438 50,591
    Jan-21 2792 2730 62 2739 2810 2700 10,156 32,410
    Feb-21 2764 2709 55 2680 2782 2680 6,615 18,065
    Mar-21 2740 2688 52 2689 2758 2688 3,996 20,721
    Apr-21 2715 2662 53 2678 2727 2650 2,219 15,403
    May-21 2700 2640 60 2640 2704 2640 2,624 16,307
    Jun-21 2673 2623 50 2629 2680 2628 1,146 5,738
    Jul-21 2653 2607 46 2615 2661 2615 639 5,146
    Aug-21 2618 2572 46 2619 2639 2619 363 749
    Sep-21 2626 2580 46 2590 2631 2586 483 3,544
    Nov-21 2580 2554 26 2570 2595 2565 155 1,600
    Jan-22 2585 2559 26 64
    Mar-22 2585 2559 26 5
    May-22 2585 2559 26
    Jul-22 2585 2559 26
    Sep-22 2585 2559 26
    Nov-22 2585 2559 26
    Jan-23 2585 2559 26
    Mar-23 2585 2559 26
    May-23 2585 2559 26
    Jul-23 2585 2559 26
    Sep-23 2585 2559 26
    TOTAL 62,668 195,305

  • BMD CPO Closing Price – 24 September 2020

    BMD CPO Futures Closing Prices
    24-Sep-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-20 2840 2914 (74) 2875 2890 2830 1,372 6,683
    Nov-20 2790 2883 (93) 2849 2849 2785 5,096 20,604
    Dec-20 2757 2861 (104) 2825 2825 2755 35,471 51,165
    Jan-21 2730 2835 (105) 2800 2800 2729 11,610 33,912
    Feb-21 2709 2812 (103) 2766 2779 2707 5,924 17,090
    Mar-21 2688 2789 (101) 2754 2760 2686 5,108 20,949
    Apr-21 2662 2764 (102) 2713 2733 2660 3,039 15,027
    May-21 2640 2737 (97) 2688 2716 2639 3,194 15,984
    Jun-21 2623 2717 (94) 2674 2696 2621 1,722 5,330
    Jul-21 2607 2695 (88) 2655 2677 2607 823 4,955
    Aug-21 2572 2660 (88) 2628 2630 2628 157 747
    Sep-21 2580 2635 (55) 2600 2643 2580 691 3,265
    Nov-21 2554 2612 (58) 2567 2593 2554 300 1,391
    Jan-22 2559 2617 (58) 2596 2596 2596 5 63
    Mar-22 2559 2617 (58) 5
    May-22 2559 2617 (58)
    Jul-22 2559 2617 (58)
    Sep-22 2559 2617 (58)
    Nov-22 2559 2617 (58)
    Jan-23 2559 2617 (58)
    Mar-23 2559 2617 (58)
    May-23 2559 2617 (58)
    Jul-23 2559 2617 (58)
    Sep-23 2559 2617 (58)
    TOTAL 74,512 197,170

  • BMD CPO Closing Price – 23 September 2020

    BMD CPO Futures Closing Prices
    23-Sep-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-20 2914 2994 (80) 2933 2965 2914 1,596 8,045
    Nov-20 2883 2975 (92) 2914 2943 2872 4,461 22,077
    Dec-20 2861 2957 (96) 2901 2928 2849 31,139 49,425
    Jan-21 2835 2930 (95) 2899 2901 2824 10,477 32,574
    Feb-21 2812 2904 (92) 2847 2875 2800 5,916 17,140
    Mar-21 2789 2877 (88) 2820 2849 2778 6,963 21,300
    Apr-21 2764 2845 (81) 2800 2815 2752 2,713 14,715
    May-21 2737 2815 (78) 2757 2790 2730 2,824 15,633
    Jun-21 2717 2788 (71) 2727 2762 2706 1,453 5,204
    Jul-21 2695 2760 (65) 2700 2735 2685 773 4,781
    Aug-21 2660 2723 (63) 2700 2700 2665 446 740
    Sep-21 2635 2698 (63) 2684 2684 2646 184 3,218
    Nov-21 2612 2661 (49) 2623 2623 2606 44 1,368
    Jan-22 2617 2666 (49) 63
    Mar-22 2617 2666 (49) 5
    May-22 2617 2666 (49)
    Jul-22 2617 2666 (49)
    Sep-22 2617 2666 (49)
    Nov-22 2617 2666 (49)
    Jan-23 2617 2666 (49)
    Mar-23 2617 2666 (49)
    May-23 2617 2666 (49)
    Jul-23 2617 2666 (49)
    Sep-23 2617 2666 (49)
    TOTAL 68,989 196,288

  • BMD CPO Closing Price – 22 September 2020

    BMD CPO Futures Closing Prices
    22-Sep-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-20 2994 3040 (46) 3008 3008 2936 810 8,452
    Nov-20 2975 3026 (51) 3012 3016 2929 8,541 24,436
    Dec-20 2957 3007 (50) 2995 3000 2917 32,636 49,100
    Jan-21 2930 2981 (51) 2968 2973 2894 13,070 31,005
    Feb-21 2904 2954 (50) 2945 2945 2868 8,904 15,891
    Mar-21 2877 2927 (50) 2907 2913 2843 5,759 20,974
    Apr-21 2845 2892 (47) 2877 2877 2812 2,960 14,360
    May-21 2815 2859 (44) 2859 2859 2785 3,563 15,599
    Jun-21 2788 2822 (34) 2796 2803 2752 1,656 4,949
    Jul-21 2760 2790 (30) 2769 2769 2731 1,077 4,516
    Aug-21 2723 2753 (30) 2717 2734 2705 244 654
    Sep-21 2698 2724 (26) 2703 2711 2680 355 2,990
    Nov-21 2661 2687 (26) 2658 2672 2641 18 1,367
    Jan-22 2666 2692 (26) 63
    Mar-22 2666 2692 (26) 5
    May-22 2666 2692 (26)
    Jul-22 2666 2692 (26)
    Sep-22 2666 2692 (26)
    Nov-22 2666 2692 (26)
    Jan-23 2666 2692 (26)
    Mar-23 2666 2692 (26)
    May-23 2666 2692 (26)
    Jul-23 2666 2692 (26)
    Sep-23 2666 2692 (26)
    TOTAL 79,593 194,361

  • BMD CPO Closing Price – 21 September 2020

    BMD CPO Futures Closing Prices
    21-Sep-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-20 3040 3102 (62) 3108 3121 3040 615 10,250
    Nov-20 3026 3100 (74) 3104 3126 3024 5,208 25,768
    Dec-20 3007 3080 (73) 3091 3104 3006 25,077 46,954
    Jan-21 2981 3045 (64) 3059 3072 2980 8,596 30,102
    Feb-21 2954 3011 (57) 3024 3039 2953 8,079 16,140
    Mar-21 2927 2977 (50) 2987 3005 2925 5,736 20,743
    Apr-21 2892 2938 (46) 2948 2966 2890 3,404 14,102
    May-21 2859 2902 (43) 2908 2929 2855 2,679 15,282
    Jun-21 2822 2870 (48) 2879 2890 2820 878 4,797
    Jul-21 2790 2841 (51) 2849 2856 2787 626 4,606
    Aug-21 2753 2804 (51) 2811 2819 2750 192 615
    Sep-21 2724 2775 (51) 2800 2800 2725 143 2,924
    Nov-21 2687 2738 (51) 2707 2707 2683 6 1,366
    Jan-22 2692 2743 (51) 63
    Mar-22 2692 2743 (51) 5
    May-22 2692 2743 (51)
    Jul-22 2692 2743 (51)
    Sep-22 2692 2743 (51)
    Nov-22 2692 2743 (51)
    Jan-23 2692 2743 (51)
    Mar-23 2692 2743 (51)
    May-23 2692 2743 (51)
    Jul-23 2692 2743 (51)
    Sep-23 2692 2743 (51)
    TOTAL 61,239 193,717

  • BMD CPO Closing Price – 18 September 2020

    BMD CPO Futures Closing Prices
    18-Sep-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-20 3102 3005 97 3044 3103 3044 1,417 10,933
    Nov-20 3100 2996 104 3046 3103 3043 8,240 29,860
    Dec-20 3080 2975 105 3025 3083 3024 28,071 45,198
    Jan-21 3045 2948 97 3000 3049 2996 11,393 31,451
    Feb-21 3011 2921 90 2960 3020 2960 8,141 16,057
    Mar-21 2977 2892 85 2945 2985 2939 5,348 20,621
    Apr-21 2938 2854 84 2905 2942 2900 2,467 13,451
    May-21 2902 2823 79 2875 2906 2864 3,114 14,537
    Jun-21 2870 2787 83 2845 2870 2830 1,205 4,483
    Jul-21 2841 2762 79 2809 2841 2808 1,257 4,463
    Aug-21 2804 2740 64 2777 2805 2777 348 439
    Sep-21 2775 2710 65 2750 2783 2748 461 2,866
    Nov-21 2738 2687 51 2727 2738 2727 142 1,321
    Jan-22 2743 2692 51 1 62
    Mar-22 2743 2692 51 5
    May-22 2743 2692 51
    Jul-22 2743 2692 51
    Sep-22 2743 2692 51
    Nov-22 2743 2692 51
    Jan-23 2743 2692 51
    Mar-23 2743 2692 51
    May-23 2743 2692 51
    Jul-23 2743 2692 51
    Sep-23 2743 2692 51
    TOTAL 71,605 195,747

  • BMD CPO Closing Price – 17 September 2020

    BMD CPO Futures Closing Prices
    17-Sep-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-20 3005 2969 36 3016 3045 3002 997 11,225
    Nov-20 2996 2940 56 3002 3028 2989 17,280 37,447
    Dec-20 2975 2909 66 2983 3002 2964 31,774 41,105
    Jan-21 2948 2886 62 2970 2977 2941 12,661 30,960
    Feb-21 2921 2868 53 2937 2955 2917 7,400 15,973
    Mar-21 2892 2847 45 2913 2925 2890 5,439 20,087
    Apr-21 2854 2813 41 2877 2881 2853 2,412 12,832
    May-21 2823 2780 43 2852 2852 2819 2,815 13,654
    Jun-21 2787 2744 43 2815 2815 2783 813 4,325
    Jul-21 2762 2719 43 2771 2775 2755 917 4,341
    Aug-21 2740 2700 40 2765 2765 2732 111 406
    Sep-21 2710 2666 44 2700 2725 2700 109 2,856
    Nov-21 2687 2643 44 19 1,328
    Jan-22 2692 2643 49 2692 2692 2692 19 45
    Mar-22 2692 2643 49 5
    May-22 2692 2643 49
    Jul-22 2692 2643 49
    Sep-22 2692 2643 49
    Nov-22 2692 2643 49
    Jan-23 2692 2643 49
    Mar-23 2692 2643 49
    May-23 2692 2643 49
    Jul-23 2692 2643 49
    Sep-23 2692 2643 49
    TOTAL 82,766 196,589

  • BMD CPO Closing Price – 15 September 2020

    BMD CPO Futures Closing Prices
    15-Sep-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-20 2930 2942 (12) 2930 2930 2930 3 2,199
    Oct-20 2969 2923 46 2933 2970 2925 2,027 12,468
    Nov-20 2940 2892 48 2896 2942 2893 19,400 40,931
    Dec-20 2909 2864 45 2869 2912 2867 13,191 39,932
    Jan-21 2886 2843 43 2847 2887 2847 7,815 30,757
    Feb-21 2868 2828 40 2841 2870 2833 4,819 15,674
    Mar-21 2847 2811 36 2816 2848 2816 2,573 19,876
    Apr-21 2813 2781 32 2788 2815 2786 1,432 12,502
    May-21 2780 2750 30 2770 2781 2757 1,690 13,322
    Jun-21 2744 2715 29 2738 2745 2723 389 4,161
    Jul-21 2719 2690 29 2695 2721 2695 434 4,198
    Aug-21 2700 2671 29 2668 2689 2665 93 383
    Sep-21 2666 2644 22 2659 2666 2655 50 2,845
    Nov-21 2643 2621 22 1,328
    Jan-22 2643 2621 22 45
    Mar-22 2643 2621 22 5
    May-22 2643 2621 22
    Jul-22 2643 2621 22
    Sep-22 2643 2621 22
    Nov-22 2643 2621 22
    Jan-23 2643 2621 22
    Mar-23 2643 2621 22
    May-23 2643 2621 22
    Jul-23 2643 2621 22
    TOTAL 53,916 200,626

  • BMD CPO Closing Price – 14 September 2020

    BMD CPO Futures Closing Prices
    14-Sep-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-20 2942 2880 62 2888 2913 2888 63 2,151
    Oct-20 2923 2861 62 2922 2943 2898 1,519 12,962
    Nov-20 2892 2811 81 2880 2910 2867 22,158 43,217
    Dec-20 2864 2778 86 2840 2880 2838 10,598 38,025
    Jan-21 2843 2753 90 2817 2857 2814 7,505 29,989
    Feb-21 2828 2740 88 2804 2842 2800 5,689 14,616
    Mar-21 2811 2726 85 2784 2823 2782 4,173 19,291
    Apr-21 2781 2697 84 2750 2790 2750 2,310 11,891
    May-21 2750 2669 81 2726 2758 2722 1,901 13,230
    Jun-21 2715 2645 70 2702 2723 2687 951 3,889
    Jul-21 2690 2621 69 2674 2695 2665 703 4,048
    Aug-21 2671 2603 68 2671 2671 2671 20 383
    Sep-21 2644 2584 60 2601 2645 2601 82 2,822
    Nov-21 2621 2566 55 2599 2620 2594 139 1,326
    Jan-22 2621 2566 55 1 44
    Mar-22 2621 2566 55 5
    May-22 2621 2566 55
    Jul-22 2621 2566 55
    Sep-22 2621 2566 55
    Nov-22 2621 2566 55
    Jan-23 2621 2566 55
    Mar-23 2621 2566 55
    May-23 2621 2566 55
    Jul-23 2621 2566 55
    TOTAL 57,812 197,889