KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 27 August 2020

    BMD CPO Futures Closing Prices
    27-Aug-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-20 2784 2740 44 2755 2796 2754 858 5,361
    Oct-20 2718 2673 45 2667 2734 2667 5,110 22,082
    Nov-20 2682 2645 37 2658 2698 2652 24,166 48,701
    Dec-20 2659 2627 32 2644 2674 2634 6,327 31,157
    Jan-21 2648 2618 30 2631 2660 2626 3,940 27,206
    Feb-21 2642 2611 31 2623 2652 2620 2,285 13,634
    Mar-21 2632 2602 30 2621 2642 2611 1,982 14,555
    Apr-21 2615 2589 26 2597 2626 2597 2,034 4,344
    May-21 2599 2572 27 2595 2612 2595 1,374 6,987
    Jun-21 2580 2557 23 2585 2591 2578 369 1,895
    Jul-21 2564 2541 23 7 3,491
    Aug-21 2558 2535 23 2531 2531 2531 69 10
    Sep-21 2538 2515 23 2542 2542 2542 8 2,590
    Nov-21 2524 2501 23 1,141
    Jan-22 2524 2501 23 43
    Mar-22 2524 2501 23
    May-22 2524 2501 23
    Jul-22 2524 2501 23
    Sep-22 2524 2501 23
    Nov-22 2524 2501 23
    Jan-23 2524 2501 23
    Mar-23 2524 2501 23
    May-23 2524 2501 23
    Jul-23 2524 2501 23
    TOTAL 48,529 183,197

  • BMD CPO Closing Price – 26 August 2020

    BMD CPO Futures Closing Prices
    26-Aug-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-20 2740 2721 19 2721 2740 2720 435 6,172
    Oct-20 2673 2651 22 2652 2682 2648 2,850 22,872
    Nov-20 2645 2615 30 2620 2650 2614 22,912 48,501
    Dec-20 2627 2594 33 2600 2630 2597 4,673 31,501
    Jan-21 2618 2585 33 2581 2619 2581 2,934 26,903
    Feb-21 2611 2579 32 2580 2614 2580 953 13,602
    Mar-21 2602 2570 32 2574 2605 2570 1,315 14,537
    Apr-21 2589 2554 35 2565 2590 2561 520 4,230
    May-21 2572 2540 32 2555 2574 2551 549 6,975
    Jun-21 2557 2526 31 2542 2559 2542 181 1,844
    Jul-21 2541 2510 31 2519 2544 2519 79 3,492
    Aug-21 2535 2504 31 10
    Sep-21 2515 2483 32 2515 2515 2514 37 2,579
    Nov-21 2501 2469 32 1,141
    Jan-22 2501 2469 32 43
    Mar-22 2501 2469 32
    May-22 2501 2469 32
    Jul-22 2501 2469 32
    Sep-22 2501 2469 32
    Nov-22 2501 2469 32
    Jan-23 2501 2469 32
    Mar-23 2501 2469 32
    May-23 2501 2469 32
    Jul-23 2501 2469 32
    TOTAL 37,438 184,402

  • BMD CPO Closing Price – 25 August 2020

    BMD CPO Futures Closing Prices
    25-Aug-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-20 2721 2770 (49) 2800 2803 2705 1,262 7,469
    Oct-20 2651 2697 (46) 2730 2735 2641 4,941 24,447
    Nov-20 2615 2662 (47) 2692 2700 2607 24,278 48,340
    Dec-20 2594 2639 (45) 2669 2678 2588 8,084 31,031
    Jan-21 2585 2630 (45) 2660 2666 2580 5,149 26,802
    Feb-21 2579 2624 (45) 2646 2656 2577 2,434 13,080
    Mar-21 2570 2614 (44) 2645 2645 2566 2,029 14,593
    Apr-21 2554 2602 (48) 2628 2628 2552 1,179 3,943
    May-21 2540 2582 (42) 2612 2612 2539 1,268 6,792
    Jun-21 2526 2570 (44) 2530 2532 2523 189 1,838
    Jul-21 2510 2554 (44) 2581 2582 2512 207 3,508
    Aug-21 2504 2548 (44) 10
    Sep-21 2483 2527 (44) 3 2,579
    Nov-21 2469 2513 (44) 2485 2485 2485 1 1,140
    Jan-22 2469 2513 (44) 43
    Mar-22 2469 2513 (44)
    May-22 2469 2513 (44)
    Jul-22 2469 2513 (44)
    Sep-22 2469 2513 (44)
    Nov-22 2469 2513 (44)
    Jan-23 2469 2513 (44)
    Mar-23 2469 2513 (44)
    May-23 2469 2513 (44)
    Jul-23 2469 2513 (44)
    TOTAL 51,024 185,615

  • BMD CPO Closing Price – 24 August 2020

    BMD CPO Futures Closing Prices
    24-Aug-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-20 2770 2798 (28) 2790 2803 2750 1,081 8,166
    Oct-20 2697 2721 (24) 2720 2733 2682 3,541 26,212
    Nov-20 2662 2681 (19) 2671 2698 2648 20,207 48,710
    Dec-20 2639 2655 (16) 2647 2676 2626 5,083 30,856
    Jan-21 2630 2640 (10) 2640 2662 2612 3,160 26,770
    Feb-21 2624 2628 (4) 2622 2653 2605 1,693 13,075
    Mar-21 2614 2616 (2) 2622 2644 2592 2,869 15,356
    Apr-21 2602 2601 1 2597 2630 2582 1,786 3,893
    May-21 2582 2581 1 2579 2611 2572 833 6,848
    Jun-21 2570 2564 6 2585 2589 2570 134 1,785
    Jul-21 2554 2548 6 2530 2574 2530 90 3,499
    Aug-21 2548 2542 6 10
    Sep-21 2527 2521 6 6 2,584
    Nov-21 2513 2507 6 1,140
    Jan-22 2513 2507 6 43
    Mar-22 2513 2507 6
    May-22 2513 2507 6
    Jul-22 2513 2507 6
    Sep-22 2513 2507 6
    Nov-22 2513 2507 6
    Jan-23 2513 2507 6
    Mar-23 2513 2507 6
    May-23 2513 2507 6
    Jul-23 2513 2507 6
    TOTAL 40,483 188,947

  • BMD CPO Closing Price – 21 August 2020

    BMD CPO Futures Closing Prices
    21-Aug-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-20 2798 2831 (33) 2800 2810 2775 1,270 9,013
    Oct-20 2721 2768 (47) 2719 2738 2700 5,597 29,831
    Nov-20 2681 2737 (56) 2685 2700 2668 25,391 47,342
    Dec-20 2655 2713 (58) 2665 2673 2645 7,770 31,776
    Jan-21 2640 2698 (58) 2646 2656 2633 4,206 26,916
    Feb-21 2628 2687 (59) 2632 2645 2621 2,034 12,709
    Mar-21 2616 2675 (59) 2623 2633 2610 1,773 15,277
    Apr-21 2601 2662 (61) 2605 2617 2594 534 3,913
    May-21 2581 2642 (61) 2596 2600 2580 520 6,804
    Jun-21 2564 2621 (57) 2564 2564 2564 158 1,778
    Jul-21 2548 2600 (52) 2547 2555 2541 142 3,455
    Aug-21 2542 2594 (52) 13 6
    Sep-21 2521 2567 (46) 2533 2535 2516 25 2,572
    Nov-21 2507 2553 (46) 1,140
    Jan-22 2507 2553 (46) 2518 2518 2518 2 43
    Mar-22 2507 2553 (46)
    May-22 2507 2553 (46)
    Jul-22 2507 2553 (46)
    Sep-22 2507 2553 (46)
    Nov-22 2507 2553 (46)
    Jan-23 2507 2553 (46)
    Mar-23 2507 2553 (46)
    May-23 2507 2553 (46)
    Jul-23 2507 2553 (46)
    TOTAL 49,435 192,575

  • BMD CPO Closing Price – 19 August 2020

    BMD CPO Futures Closing Prices
    19-Aug-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-20 2831 2813 18 2819 2852 2819 732 9,276
    Oct-20 2768 2743 25 2740 2788 2730 3,752 32,760
    Nov-20 2737 2711 26 2708 2758 2699 23,671 46,486
    Dec-20 2713 2689 24 2685 2732 2678 7,393 30,977
    Jan-21 2698 2672 26 2672 2713 2663 4,275 27,483
    Feb-21 2687 2660 27 2660 2697 2652 2,098 12,460
    Mar-21 2675 2648 27 2645 2686 2639 1,894 15,449
    Apr-21 2662 2633 29 2638 2670 2638 952 3,875
    May-21 2642 2615 27 2621 2650 2617 1,220 6,451
    Jun-21 2621 2591 30 2622 2627 2616 204 1,684
    Jul-21 2600 2566 34 2565 2601 2565 218 3,397
    Aug-21 2594 2560 34 2579 2579 2579 5 4
    Sep-21 2567 2546 21 2569 2575 2563 69 2,577
    Nov-21 2553 2534 19 2545 2555 2545 22 1,144
    Jan-22 2553 2534 19 2566 2566 2566 1 42
    Mar-22 2553 2534 19
    May-22 2553 2534 19
    Jul-22 2553 2534 19
    Sep-22 2553 2534 19
    Nov-22 2553 2534 19
    Jan-23 2553 2534 19
    Mar-23 2553 2534 19
    May-23 2553 2534 19
    Jul-23 2553 2534 19
    TOTAL 46,506 194,065

  • BMD CPO Closing Price – 18 August 2020

    BMD CPO Futures Closing Prices
    18-Aug-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-20 2813 2774 39 2749 2821 2735 859 9,404
    Oct-20 2743 2712 31 2712 2752 2674 8,324 33,189
    Nov-20 2711 2679 32 2679 2720 2650 29,088 42,790
    Dec-20 2689 2659 30 2650 2696 2632 9,044 29,295
    Jan-21 2672 2645 27 2638 2679 2621 6,840 27,032
    Feb-21 2660 2635 25 2626 2665 2612 3,449 12,311
    Mar-21 2648 2624 24 2606 2652 2601 2,008 15,680
    Apr-21 2633 2608 25 2594 2636 2586 885 3,846
    May-21 2615 2590 25 2566 2616 2566 824 6,386
    Jun-21 2591 2571 20 2549 2591 2549 120 1,660
    Jul-21 2566 2554 12 2555 2566 2540 250 3,350
    Aug-21 2560 2548 12 6
    Sep-21 2546 2542 4 2543 2543 2541 26 2,576
    Nov-21 2534 2530 4 2534 2534 2534 4 1,146
    Jan-22 2534 2530 4 42
    Mar-22 2534 2530 4
    May-22 2534 2530 4
    Jul-22 2534 2530 4
    Sep-22 2534 2530 4
    Nov-22 2534 2530 4
    Jan-23 2534 2530 4
    Mar-23 2534 2530 4
    May-23 2534 2530 4
    Jul-23 2534 2530 4
    TOTAL 61,727 188,707

  • BMD CPO Closing Price – 17 August 2020

    BMD CPO Futures Closing Prices
    17-Aug-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-20 2774 2757 17 2800 2800 2773 1,057 9,994
    Oct-20 2712 2686 26 2745 2746 2707 10,896 36,108
    Nov-20 2679 2647 32 2705 2709 2677 21,932 40,052
    Dec-20 2659 2620 39 2674 2682 2654 9,353 28,077
    Jan-21 2645 2607 38 2665 2668 2640 5,519 25,898
    Feb-21 2635 2593 42 2650 2651 2628 2,152 12,056
    Mar-21 2624 2585 39 2640 2641 2616 1,559 15,731
    Apr-21 2608 2569 39 2618 2622 2600 874 3,731
    May-21 2590 2551 39 2591 2599 2578 660 6,513
    Jun-21 2571 2533 38 2556 2576 2555 218 1,629
    Jul-21 2554 2516 38 2545 2555 2545 90 3,320
    Aug-21 2548 2516 32
    Sep-21 2542 2508 34 2535 2540 2535 15 2,565
    Nov-21 2530 2496 34 1,146
    Jan-22 2530 2496 34 42
    Mar-22 2530 2496 34
    May-22 2530 2496 34
    Jul-22 2530 2496 34
    Sep-22 2530 2496 34
    Nov-22 2530 2496 34
    Jan-23 2530 2496 34
    Mar-23 2530 2496 34
    May-23 2530 2496 34
    Jul-23 2530 2496 34
    TOTAL 54,325 186,862

  • BMD CPO Closing Price – 14 August 2020

    BMD CPO Futures Closing Prices
    14-Aug-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-20 2803 2880 (77) 2803 2803 2803 2 1,743
    Sep-20 2757 2796 (39) 2795 2814 2744 2,045 10,720
    Oct-20 2686 2716 (30) 2705 2739 2672 25,121 38,204
    Nov-20 2647 2670 (23) 2662 2691 2634 13,978 39,252
    Dec-20 2620 2640 (20) 2628 2659 2609 9,126 25,818
    Jan-21 2607 2620 (13) 2626 2638 2592 3,235 26,017
    Feb-21 2593 2612 (19) 2610 2623 2580 2,121 11,938
    Mar-21 2585 2601 (16) 2597 2611 2570 1,548 15,911
    Apr-21 2569 2586 (17) 2578 2594 2556 743 3,605
    May-21 2551 2567 (16) 2555 2577 2535 496 6,574
    Jun-21 2533 2549 (16) 2518 2518 2518 61 1,627
    Jul-21 2516 2532 (16) 2527 2542 2509 24 3,319
    Sep-21 2508 2524 (16) 2490 2490 2490 3 2,562
    Nov-21 2496 2512 (16) 2485 2485 2485 2 1,145
    Jan-22 2496 2512 (16) 42
    Mar-22 2496 2512 (16)
    May-22 2496 2512 (16)
    Jul-22 2496 2512 (16)
    Sep-22 2496 2512 (16)
    Nov-22 2496 2512 (16)
    Jan-23 2496 2512 (16)
    Mar-23 2496 2512 (16)
    May-23 2496 2512 (16)
    Jul-23 2496 2512 (16)
    TOTAL 58,505 188,477

  • BMD CPO Closing Price – 13 August 2020

    BMD CPO Futures Closing Prices
    13-Aug-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-20 2880 2880 Unch 2950 2950 2875 547 2,318
    Sep-20 2796 2774 22 2808 2851 2780 1,331 11,232
    Oct-20 2716 2688 28 2722 2778 2701 28,256 38,482
    Nov-20 2670 2640 30 2684 2730 2655 20,082 37,751
    Dec-20 2640 2610 30 2612 2698 2612 9,493 25,539
    Jan-21 2620 2595 25 2634 2670 2611 6,051 26,010
    Feb-21 2612 2586 26 2634 2647 2600 2,845 11,746
    Mar-21 2601 2577 24 2628 2637 2589 2,175 16,063
    Apr-21 2586 2562 24 2594 2614 2574 674 3,728
    May-21 2567 2545 22 2581 2593 2557 728 6,610
    Jun-21 2549 2527 22 2562 2562 2562 226 1,545
    Jul-21 2532 2506 26 2553 2553 2516 160 3,304
    Sep-21 2524 2498 26 2528 2528 2512 24 2,552
    Nov-21 2512 2486 26 2521 2521 2521 4 1,144
    Jan-22 2512 2486 26 42
    Mar-22 2512 2486 26
    May-22 2512 2486 26
    Jul-22 2512 2486 26
    Sep-22 2512 2486 26
    Nov-22 2512 2486 26
    Jan-23 2512 2486 26
    Mar-23 2512 2486 26
    May-23 2512 2486 26
    Jul-23 2512 2486 26
    TOTAL 72,596 188,066