KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 11 September 2020

    BMD CPO Futures Closing Prices
    11-Sep-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-20 2880 2897 (17) 2875 2880 2874 67 2,271
    Oct-20 2861 2863 (2) 2840 2869 2839 729 13,188
    Nov-20 2811 2814 (3) 2795 2824 2788 21,356 44,757
    Dec-20 2778 2780 (2) 2760 2790 2755 8,118 36,862
    Jan-21 2753 2755 (2) 2738 2764 2731 3,250 29,461
    Feb-21 2740 2740 Unch 2725 2748 2716 1,695 14,468
    Mar-21 2726 2724 2 2709 2729 2700 2,270 19,304
    Apr-21 2697 2695 2 2685 2700 2677 1,340 11,542
    May-21 2669 2670 (1) 2667 2672 2653 1,138 12,794
    Jun-21 2645 2643 2 2635 2645 2620 373 3,756
    Jul-21 2621 2619 2 2619 2620 2597 136 4,010
    Aug-21 2603 2601 2 383
    Sep-21 2584 2582 2 2,822
    Nov-21 2566 2564 2 1,326
    Jan-22 2566 2564 2 44
    Mar-22 2566 2564 2 5
    May-22 2566 2564 2
    Jul-22 2566 2564 2
    Sep-22 2566 2564 2
    Nov-22 2566 2564 2
    Jan-23 2566 2564 2
    Mar-23 2566 2564 2
    May-23 2566 2564 2
    Jul-23 2566 2564 2
    TOTAL 40,472 196,993

  • BMD CPO Closing Price – 10 September 2020

    BMD CPO Futures Closing Prices
    10-Sep-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-20 2897 2900 (3) 2 2,284
    Oct-20 2863 2866 (3) 2866 2888 2840 812 13,394
    Nov-20 2814 2814 Unch 2812 2840 2791 22,047 43,755
    Dec-20 2780 2781 (1) 2781 2807 2761 7,920 35,489
    Jan-21 2755 2758 (3) 2761 2782 2738 5,357 28,760
    Feb-21 2740 2743 (3) 2752 2765 2723 5,314 15,242
    Mar-21 2724 2726 (2) 2734 2747 2709 4,992 16,902
    Apr-21 2695 2695 Unch 2707 2720 2694 2,654 10,885
    May-21 2670 2670 Unch 2690 2696 2672 1,458 12,641
    Jun-21 2643 2643 Unch 2658 2664 2642 374 3,679
    Jul-21 2619 2619 Unch 2638 2642 2609 175 3,956
    Aug-21 2601 2601 Unch 2620 2620 2610 16 384
    Sep-21 2582 2582 Unch 2588 2588 2588 3 2,822
    Nov-21 2564 2564 Unch 2580 2586 2580 18 1,316
    Jan-22 2564 2564 Unch 44
    Mar-22 2564 2564 Unch 5
    May-22 2564 2564 Unch
    Jul-22 2564 2564 Unch
    Sep-22 2564 2564 Unch
    Nov-22 2564 2564 Unch
    Jan-23 2564 2564 Unch
    Mar-23 2564 2564 Unch
    May-23 2564 2564 Unch
    Jul-23 2564 2564 Unch
    TOTAL 51,142 191,558

  • BMD CPO Closing Price – 09 September 2020

    BMD CPO Futures Closing Prices
    09-Sep-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-20 2900 2948 (48) 2882 2920 2882 65 2,285
    Oct-20 2866 2920 (54) 2890 2924 2864 1,952 13,986
    Nov-20 2814 2871 (57) 2835 2872 2812 24,879 42,986
    Dec-20 2781 2838 (57) 2801 2838 2780 9,340 33,608
    Jan-21 2758 2813 (55) 2780 2811 2757 5,343 28,722
    Feb-21 2743 2799 (56) 2761 2790 2741 3,018 14,913
    Mar-21 2726 2775 (49) 2739 2766 2723 2,293 16,247
    Apr-21 2695 2747 (52) 2710 2735 2695 1,738 10,169
    May-21 2670 2721 (51) 2680 2711 2667 1,355 12,255
    Jun-21 2643 2688 (45) 2649 2680 2642 269 3,547
    Jul-21 2619 2664 (45) 2634 2648 2624 258 3,895
    Aug-21 2601 2646 (45) 8 389
    Sep-21 2582 2627 (45) 2627 2627 2600 56 2,784
    Nov-21 2564 2609 (45) 2580 2580 2573 117 1,216
    Jan-22 2564 2609 (45) 44
    Mar-22 2564 2609 (45) 5
    May-22 2564 2609 (45)
    Jul-22 2564 2609 (45)
    Sep-22 2564 2609 (45)
    Nov-22 2564 2609 (45)
    Jan-23 2564 2609 (45)
    Mar-23 2564 2609 (45)
    May-23 2564 2609 (45)
    Jul-23 2564 2609 (45)
    TOTAL 50,691 187,051

  • BMD CPO Closing Price – 08 September 2020

    BMD CPO Futures Closing Prices
    08-Sep-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-20 2948 2900 48 2900 2940 2900 60 2,319
    Oct-20 2920 2852 68 2906 2933 2887 1,240 14,498
    Nov-20 2871 2804 67 2859 2885 2838 23,261 45,620
    Dec-20 2838 2772 66 2821 2851 2808 8,323 33,625
    Jan-21 2813 2749 64 2797 2825 2784 5,432 27,439
    Feb-21 2799 2733 66 2780 2809 2770 2,617 14,840
    Mar-21 2775 2712 63 2762 2786 2749 2,142 16,245
    Apr-21 2747 2681 66 2732 2754 2722 934 9,931
    May-21 2721 2655 66 2709 2730 2696 870 11,984
    Jun-21 2688 2627 61 2680 2694 2668 293 3,478
    Jul-21 2664 2607 57 2652 2670 2648 423 3,793
    Aug-21 2646 2597 49 2651 2651 2646 82 380
    Sep-21 2627 2581 46 2617 2633 2613 204 2,763
    Nov-21 2609 2575 34 2597 2613 2597 65 1,203
    Jan-22 2609 2575 34 44
    Mar-22 2609 2575 34 5
    May-22 2609 2575 34
    Jul-22 2609 2575 34
    Sep-22 2609 2575 34
    Nov-22 2609 2575 34
    Jan-23 2609 2575 34
    Mar-23 2609 2575 34
    May-23 2609 2575 34
    Jul-23 2609 2575 34
    TOTAL 45,946 188,167

  • BMD CPO Closing Price – 07 September 2020

    BMD CPO Futures Closing Prices
    07-Sep-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-20 2900 2932 (32) 2930 2935 2900 42 2,736
    Oct-20 2852 2892 (40) 2893 2910 2850 3,160 15,857
    Nov-20 2804 2835 (31) 2833 2855 2800 25,520 47,244
    Dec-20 2772 2797 (25) 2792 2813 2762 12,602 33,093
    Jan-21 2749 2771 (22) 2789 2790 2739 6,401 26,781
    Feb-21 2733 2756 (23) 2752 2775 2731 2,510 14,494
    Mar-21 2712 2736 (24) 2734 2750 2705 2,867 15,641
    Apr-21 2681 2707 (26) 2701 2721 2679 2,255 8,889
    May-21 2655 2683 (28) 2676 2698 2654 1,755 11,157
    Jun-21 2627 2655 (28) 2654 2667 2627 599 3,258
    Jul-21 2607 2635 (28) 2641 2641 2605 393 3,707
    Aug-21 2597 2625 (28) 61 350
    Sep-21 2581 2609 (28) 2629 2629 2590 21 2,757
    Nov-21 2575 2581 (6) 2569 2578 2569 42 1,168
    Jan-22 2575 2581 (6) 44
    Mar-22 2575 2581 (6) 5
    May-22 2575 2581 (6)
    Jul-22 2575 2581 (6)
    Sep-22 2575 2581 (6)
    Nov-22 2575 2581 (6)
    Jan-23 2575 2581 (6)
    Mar-23 2575 2581 (6)
    May-23 2575 2581 (6)
    Jul-23 2575 2581 (6)
    TOTAL 58,228 187,181

  • BMD CPO Closing Price – 04 September 2020

    BMD CPO Futures Closing Prices
    04-Sep-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-20 2932 2980 (48) 2920 2965 2900 139 2,785
    Oct-20 2892 2940 (48) 2915 2924 2867 2,112 16,325
    Nov-20 2835 2891 (56) 2863 2873 2811 25,896 49,203
    Dec-20 2797 2855 (58) 2825 2834 2775 8,608 34,254
    Jan-21 2771 2829 (58) 2800 2807 2751 4,976 27,060
    Feb-21 2756 2813 (57) 2785 2792 2737 2,614 14,570
    Mar-21 2736 2795 (59) 2766 2772 2721 2,482 15,025
    Apr-21 2707 2768 (61) 2743 2749 2695 2,225 7,648
    May-21 2683 2745 (62) 2709 2728 2667 2,950 9,432
    Jun-21 2655 2717 (62) 2701 2701 2645 637 2,988
    Jul-21 2635 2697 (62) 2669 2676 2624 395 3,537
    Aug-21 2625 2687 (62) 2618 2623 2618 50 331
    Sep-21 2609 2675 (66) 2647 2647 2595 348 2,509
    Nov-21 2581 2647 (66) 2603 2603 2583 28 1,142
    Jan-22 2581 2647 (66) 2589 2589 2589 2 43
    Mar-22 2581 2647 (66) 5
    May-22 2581 2647 (66)
    Jul-22 2581 2647 (66)
    Sep-22 2581 2647 (66)
    Nov-22 2581 2647 (66)
    Jan-23 2581 2647 (66)
    Mar-23 2581 2647 (66)
    May-23 2581 2647 (66)
    Jul-23 2581 2647 (66)
    TOTAL 53,462 186,857

  • BMD CPO Closing Price – 03 September 2020

    BMD CPO Futures Closing Prices
    03-Sep-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-20 2980 2922 58 2958 2995 2954 397 3,069
    Oct-20 2940 2858 82 2901 2952 2899 2,735 16,857
    Nov-20 2891 2811 80 2857 2902 2847 27,538 48,825
    Dec-20 2855 2781 74 2825 2863 2816 10,102 34,164
    Jan-21 2829 2766 63 2808 2838 2795 6,553 27,065
    Feb-21 2813 2755 58 2800 2822 2782 3,941 14,081
    Mar-21 2795 2741 54 2777 2800 2764 2,452 15,033
    Apr-21 2768 2717 51 2749 2770 2739 1,612 7,147
    May-21 2745 2696 49 2732 2750 2715 1,666 8,829
    Jun-21 2717 2673 44 2697 2718 2693 561 2,954
    Jul-21 2697 2653 44 2684 2694 2672 344 3,560
    Aug-21 2687 2643 44 2663 2676 2663 183 203
    Sep-21 2675 2631 44 2654 2664 2654 89 2,528
    Nov-21 2647 2603 44 2631 2631 2630 4 1,140
    Jan-22 2647 2603 44 43
    Mar-22 2647 2603 44 4 5
    May-22 2647 2603 44
    Jul-22 2647 2603 44
    Sep-22 2647 2603 44
    Nov-22 2647 2603 44
    Jan-23 2647 2603 44
    Mar-23 2647 2603 44
    May-23 2647 2603 44
    Jul-23 2647 2603 44
    TOTAL 58,181 185,503

  • BMD CPO Closing Price – 02 September 2020

    BMD CPO Futures Closing Prices
    02-Sep-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-20 2922 2891 31 2862 2940 2862 523 3,413
    Oct-20 2858 2827 31 2811 2884 2805 2,127 18,244
    Nov-20 2811 2784 27 2770 2843 2765 24,637 49,223
    Dec-20 2781 2758 23 2743 2812 2740 7,388 34,813
    Jan-21 2766 2745 21 2744 2793 2725 4,769 27,926
    Feb-21 2755 2735 20 2720 2776 2715 2,538 14,086
    Mar-21 2741 2718 23 2706 2756 2700 1,939 14,949
    Apr-21 2717 2698 19 2688 2734 2688 1,033 6,890
    May-21 2696 2677 19 2675 2715 2675 1,396 8,544
    Jun-21 2673 2654 19 2644 2685 2644 947 2,616
    Jul-21 2653 2630 23 2664 2665 2644 497 3,491
    Aug-21 2643 2620 23 2650 2650 2626 202 106
    Sep-21 2631 2608 23 2622 2638 2613 140 2,536
    Nov-21 2603 2593 10 2600 2600 2600 9 1,141
    Jan-22 2603 2593 10 43
    Mar-22 2603 2593 10 2620 2620 2620 1 4
    May-22 2603 2593 10
    Jul-22 2603 2593 10
    Sep-22 2603 2593 10
    Nov-22 2603 2593 10
    Jan-23 2603 2593 10
    Mar-23 2603 2593 10
    May-23 2603 2593 10
    Jul-23 2603 2593 10
    TOTAL 48,146 188,025

  • BMD CPO Closing Price – 01 September 2020

    BMD CPO Futures Closing Prices
    01-Sep-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-20 2891 2845 46 2898 2921 2888 226 3,598
    Oct-20 2827 2779 48 2803 2865 2803 4,053 19,803
    Nov-20 2784 2738 46 2783 2825 2777 22,699 48,254
    Dec-20 2758 2711 47 2750 2796 2749 9,240 32,932
    Jan-21 2745 2701 44 2736 2778 2735 5,985 27,616
    Feb-21 2735 2693 42 2729 2764 2729 3,834 13,972
    Mar-21 2718 2682 36 2727 2746 2716 2,861 14,553
    Apr-21 2698 2668 30 2704 2728 2696 1,841 6,150
    May-21 2677 2651 26 2693 2707 2675 1,585 8,213
    Jun-21 2654 2630 24 2666 2681 2650 646 2,402
    Jul-21 2630 2614 16 2640 2655 2630 280 3,488
    Aug-21 2620 2604 16 2637 2638 2635 73 66
    Sep-21 2608 2584 24 2619 2625 2608 69 2,559
    Nov-21 2593 2569 24 24 1,141
    Jan-22 2593 2569 24 2592 2592 2592 3 43
    Mar-22 2593 2569 24 2600 2600 2600 4
    May-22 2593 2569 24
    Jul-22 2593 2569 24
    Sep-22 2593 2569 24
    Nov-22 2593 2569 24
    Jan-23 2593 2569 24
    Mar-23 2593 2569 24
    May-23 2593 2569 24
    Jul-23 2593 2569 24
    TOTAL 53,423 184,790

  • BMD CPO Closing Price – 28 August 2020

    BMD CPO Futures Closing Prices
    28-Aug-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-20 2845 2784 61 2830 2861 2830 833 4,140
    Oct-20 2779 2718 61 2768 2798 2764 4,461 21,234
    Nov-20 2738 2682 56 2733 2758 2724 24,559 47,475
    Dec-20 2711 2659 52 2703 2732 2697 8,103 30,965
    Jan-21 2701 2648 53 2695 2716 2684 6,031 27,682
    Feb-21 2693 2642 51 2689 2703 2675 2,563 13,731
    Mar-21 2682 2632 50 2677 2690 2664 2,314 14,595
    Apr-21 2668 2615 53 2658 2671 2649 1,517 5,560
    May-21 2651 2599 52 2635 2653 2635 1,437 7,609
    Jun-21 2630 2580 50 2619 2632 2619 359 2,201
    Jul-21 2614 2564 50 2612 2614 2601 48 3,486
    Aug-21 2604 2558 46 66
    Sep-21 2584 2538 46 2,559
    Nov-21 2569 2524 45 2550 2569 2550 2 1,141
    Jan-22 2569 2524 45 43
    Mar-22 2569 2524 45
    May-22 2569 2524 45
    Jul-22 2569 2524 45
    Sep-22 2569 2524 45
    Nov-22 2569 2524 45
    Jan-23 2569 2524 45
    Mar-23 2569 2524 45
    May-23 2569 2524 45
    Jul-23 2569 2524 45
    TOTAL 52,227 182,487