KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 12 August 2020

    BMD CPO Futures Closing Prices
    12-Aug-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-20 2880 2820 60 2799 2884 2799 136 2,426
    Sep-20 2774 2719 55 2700 2774 2674 2,911 11,403
    Oct-20 2688 2643 45 2615 2690 2606 25,688 39,019
    Nov-20 2640 2599 41 2580 2643 2567 15,304 38,201
    Dec-20 2610 2572 38 2555 2614 2544 8,849 24,387
    Jan-21 2595 2560 35 2554 2600 2534 4,551 25,807
    Feb-21 2586 2552 34 2527 2589 2525 1,640 11,454
    Mar-21 2577 2539 38 2526 2577 2512 1,415 16,032
    Apr-21 2562 2520 42 2504 2562 2499 461 3,741
    May-21 2545 2505 40 2491 2545 2491 788 6,637
    Jun-21 2527 2487 40 2472 2515 2472 233 1,480
    Jul-21 2506 2468 38 2464 2506 2464 148 3,299
    Sep-21 2498 2460 38 2445 2488 2445 119 2,525
    Nov-21 2486 2448 38 1,144
    Jan-22 2486 2448 38 42
    Mar-22 2486 2448 38
    May-22 2486 2448 38
    Jul-22 2486 2448 38
    Sep-22 2486 2448 38
    Nov-22 2486 2448 38
    Jan-23 2486 2448 38
    Mar-23 2486 2448 38
    May-23 2486 2448 38
    Jul-23 2486 2448 38
    TOTAL 62,243 187,597

  • BMD CPO Closing Price – 11 August 2020

    BMD CPO Futures Closing Prices
    11-Aug-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-20 2820 2868 (48) 2860 2860 2820 392 2,751
    Sep-20 2719 2784 (65) 2815 2820 2715 2,070 12,005
    Oct-20 2643 2709 (66) 2731 2750 2638 24,064 38,853
    Nov-20 2599 2664 (65) 2684 2701 2594 13,540 37,683
    Dec-20 2572 2637 (65) 2654 2673 2568 8,072 23,287
    Jan-21 2560 2621 (61) 2641 2657 2555 5,063 25,785
    Feb-21 2552 2611 (59) 2639 2647 2545 1,489 11,281
    Mar-21 2539 2601 (62) 2628 2633 2534 2,017 15,640
    Apr-21 2520 2585 (65) 2608 2612 2519 1,013 3,551
    May-21 2505 2570 (65) 2591 2595 2499 1,045 6,734
    Jun-21 2487 2552 (65) 2525 2525 2489 250 1,414
    Jul-21 2468 2531 (63) 2522 2522 2468 242 3,261
    Sep-21 2460 2515 (55) 2490 2490 2460 155 2,482
    Nov-21 2448 2494 (46) 2470 2470 2444 66 1,097
    Jan-22 2448 2494 (46) 42
    Mar-22 2448 2494 (46)
    May-22 2448 2494 (46)
    Jul-22 2448 2494 (46)
    Sep-22 2448 2494 (46)
    Nov-22 2448 2494 (46)
    Jan-23 2448 2494 (46)
    Mar-23 2448 2494 (46)
    May-23 2448 2494 (46)
    Jul-23 2448 2494 (46)
    TOTAL 59,478 185,866

  • BMD CPO Closing Price – 10 August 2020

    BMD CPO Futures Closing Prices
    10-Aug-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-20 2868 2885 (17) 2850 2868 2850 155 2,865
    Sep-20 2784 2824 (40) 2773 2813 2765 1,281 12,151
    Oct-20 2709 2758 (49) 2702 2740 2694 18,760 38,468
    Nov-20 2664 2716 (52) 2659 2692 2653 9,434 37,903
    Dec-20 2637 2685 (48) 2620 2662 2620 5,338 23,315
    Jan-21 2621 2666 (45) 2615 2643 2605 3,312 26,557
    Feb-21 2611 2653 (42) 2599 2631 2599 1,092 11,245
    Mar-21 2601 2637 (36) 2587 2614 2579 1,047 15,722
    Apr-21 2585 2622 (37) 2564 2589 2563 292 3,593
    May-21 2570 2604 (34) 2548 2577 2548 274 6,803
    Jun-21 2552 2586 (34) 2545 2545 2540 37 1,414
    Jul-21 2531 2565 (34) 2522 2526 2522 107 3,197
    Sep-21 2515 2549 (34) 2505 2505 2505 52 2,438
    Nov-21 2494 2529 (35) 2490 2490 2490 3 1,096
    Jan-22 2494 2529 (35) 42
    Mar-22 2494 2529 (35)
    May-22 2494 2529 (35)
    Jul-22 2494 2529 (35)
    Sep-22 2494 2529 (35)
    Nov-22 2494 2529 (35)
    Jan-23 2494 2529 (35)
    Mar-23 2494 2529 (35)
    May-23 2494 2529 (35)
    Jul-23 2494 2529 (35)
    TOTAL 41,184 186,809

  • BMD CPO Closing Price – 07 August 2020

    BMD CPO Futures Closing Prices
    07-Aug-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-20 2885 2895 (10) 2883 2890 2860 210 3,051
    Sep-20 2824 2834 (10) 2832 2849 2790 1,549 12,754
    Oct-20 2758 2765 (7) 2764 2780 2722 20,714 39,539
    Nov-20 2716 2720 (4) 2717 2733 2682 8,942 36,557
    Dec-20 2685 2690 (5) 2681 2699 2654 5,062 23,182
    Jan-21 2666 2669 (3) 2660 2676 2635 5,230 25,711
    Feb-21 2653 2657 (4) 2644 2661 2623 2,592 10,353
    Mar-21 2637 2643 (6) 2636 2646 2608 1,384 15,520
    Apr-21 2622 2625 (3) 2625 2625 2590 341 3,535
    May-21 2604 2610 (6) 2595 2612 2574 528 6,905
    Jun-21 2586 2592 (6) 2556 2556 2555 10 1,418
    Jul-21 2565 2571 (6) 2561 2561 2538 60 3,178
    Sep-21 2549 2555 (6) 2547 2547 2526 17 2,426
    Nov-21 2529 2535 (6) 1,096
    Jan-22 2529 2535 (6) 42
    Mar-22 2529 2535 (6)
    May-22 2529 2535 (6)
    Jul-22 2529 2535 (6)
    Sep-22 2529 2535 (6)
    Nov-22 2529 2535 (6)
    Jan-23 2529 2535 (6)
    Mar-23 2529 2535 (6)
    May-23 2529 2535 (6)
    Jul-23 2529 2535 (6)
    TOTAL 46,639 185,267

  • BMD CPO Closing Price – 06 August 2020

    BMD CPO Futures Closing Prices
    06-Aug-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-20 2895 2845 50 2849 2895 2849 135 3,168
    Sep-20 2834 2774 60 2791 2843 2772 2,102 14,172
    Oct-20 2765 2717 48 2736 2775 2716 21,924 40,473
    Nov-20 2720 2680 40 2690 2728 2681 10,888 34,164
    Dec-20 2690 2654 36 2671 2695 2655 7,236 22,698
    Jan-21 2669 2632 37 2652 2674 2637 4,469 25,723
    Feb-21 2657 2621 36 2630 2660 2626 1,245 10,498
    Mar-21 2643 2611 32 2625 2645 2616 1,428 15,888
    Apr-21 2625 2593 32 2607 2627 2605 558 3,621
    May-21 2610 2578 32 2592 2612 2590 770 6,981
    Jun-21 2592 2564 28 2589 2592 2586 271 1,364
    Jul-21 2571 2541 30 2555 2572 2552 271 3,087
    Sep-21 2555 2525 30 2533 2550 2533 58 2,372
    Nov-21 2535 2506 29 1,096
    Jan-22 2535 2506 29 42
    Mar-22 2535 2506 29
    May-22 2535 2506 29
    Jul-22 2535 2506 29
    Sep-22 2535 2506 29
    Nov-22 2535 2506 29
    Jan-23 2535 2506 29
    Mar-23 2535 2506 29
    May-23 2535 2506 29
    Jul-23 2535 2506 29
    TOTAL 51,355 185,347

  • BMD CPO Closing Price – 05 August 2020

    BMD CPO Futures Closing Prices
    05-Aug-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-20 2845 2892 (47) 2891 2891 2850 104 3,217
    Sep-20 2774 2832 (58) 2801 2829 2767 2,743 16,562
    Oct-20 2717 2768 (51) 2740 2769 2707 26,751 39,121
    Nov-20 2680 2721 (41) 2693 2723 2669 11,507 31,859
    Dec-20 2654 2689 (35) 2660 2692 2642 5,975 22,583
    Jan-21 2632 2664 (32) 2637 2668 2623 4,055 25,259
    Feb-21 2621 2650 (29) 2629 2653 2611 1,849 10,439
    Mar-21 2611 2636 (25) 2614 2639 2600 1,282 15,775
    Apr-21 2593 2622 (29) 2600 2623 2587 849 3,289
    May-21 2578 2606 (28) 2607 2607 2572 448 7,046
    Jun-21 2564 2592 (28) 2571 2571 2555 161 1,316
    Jul-21 2541 2569 (28) 2570 2570 2545 201 3,027
    Sep-21 2525 2550 (25) 2548 2549 2530 11 2,371
    Nov-21 2506 2536 (30) 2528 2528 2500 52 1,120
    Jan-22 2506 2536 (30) 38 4
    Mar-22 2506 2536 (30)
    May-22 2506 2536 (30)
    Jul-22 2506 2536 (30)
    Sep-22 2506 2536 (30)
    Nov-22 2506 2536 (30)
    Jan-23 2506 2536 (30)
    Mar-23 2506 2536 (30)
    May-23 2506 2536 (30)
    Jul-23 2506 2536 (30)
    TOTAL 56,026 182,988

  • BMD CPO Closing Price – 04 August 2020

    BMD CPO Futures Closing Prices
    04-Aug-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-20 2892 2850 42 2866 2909 2866 232 3,348
    Sep-20 2832 2790 42 2794 2871 2794 1,394 16,874
    Oct-20 2768 2731 37 2736 2808 2733 20,364 40,832
    Nov-20 2721 2689 32 2697 2759 2694 8,091 32,374
    Dec-20 2689 2665 24 2669 2722 2668 5,263 23,044
    Jan-21 2664 2647 17 2648 2695 2648 5,324 26,270
    Feb-21 2650 2636 14 2633 2679 2633 1,938 10,502
    Mar-21 2636 2627 9 2629 2665 2627 1,443 15,978
    Apr-21 2622 2618 4 2617 2652 2617 716 3,191
    May-21 2606 2598 8 2605 2640 2602 2,098 7,172
    Jun-21 2592 2584 8 2608 2615 2584 431 1,103
    Jul-21 2569 2569 Unch 2579 2603 2573 166 3,010
    Sep-21 2550 2550 Unch 2560 2589 2555 221 2,189
    Nov-21 2536 2536 Unch 2535 2543 2533 327 933
    Jan-22 2536 2536 Unch 2537 2537 2537 1 3
    Mar-22 2536 2536 Unch
    May-22 2536 2536 Unch
    Jul-22 2536 2536 Unch
    Sep-22 2536 2536 Unch
    Nov-22 2536 2536 Unch
    Jan-23 2536 2536 Unch
    Mar-23 2536 2536 Unch
    May-23 2536 2536 Unch
    Jul-23 2536 2536 Unch
    TOTAL 48,009 186,823

  • BMD CPO Closing Price – 03 August 2020

    BMD CPO Futures Closing Prices
    03-Aug-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-20 2850 2780 70 2880 2880 2840 604 3,478
    Sep-20 2790 2725 65 2780 2812 2774 1,857 17,276
    Oct-20 2731 2677 54 2723 2763 2718 21,663 40,578
    Nov-20 2689 2640 49 2689 2724 2680 8,905 31,569
    Dec-20 2665 2618 47 2660 2700 2657 7,161 22,660
    Jan-21 2647 2601 46 2650 2681 2637 6,632 26,339
    Feb-21 2636 2587 49 2634 2670 2627 2,052 10,633
    Mar-21 2627 2579 48 2635 2657 2617 1,594 15,820
    Apr-21 2618 2570 48 2610 2643 2610 594 2,935
    May-21 2598 2557 41 2630 2630 2589 1,361 7,435
    Jun-21 2584 2543 41 2608 2608 2577 344 882
    Jul-21 2569 2528 41 2583 2594 2558 258 2,990
    Sep-21 2550 2510 40 2567 2567 2541 93 2,123
    Nov-21 2536 2496 40 933
    Jan-22 2536 2496 40 3
    Mar-22 2536 2496 40
    May-22 2536 2496 40
    Jul-22 2536 2496 40
    Sep-22 2536 2496 40
    Nov-22 2536 2496 40
    Jan-23 2536 2496 40
    Mar-23 2536 2496 40
    May-23 2536 2496 40
    Jul-23 2536 2496 40
    TOTAL 53,118 185,654

  • BMD CPO Closing Price – 30 July 2020

    BMD CPO Futures Closing Prices
    30-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-20 2780 2738 42 2740 2783 2740 150 3,596
    Sep-20 2725 2695 30 2696 2745 2690 2,471 18,373
    Oct-20 2677 2645 32 2645 2695 2636 19,712 40,610
    Nov-20 2640 2611 29 2612 2659 2603 5,640 31,974
    Dec-20 2618 2594 24 2600 2638 2587 5,036 22,609
    Jan-21 2601 2583 18 2589 2628 2577 4,212 24,856
    Feb-21 2587 2582 5 2579 2622 2572 1,983 10,154
    Mar-21 2579 2572 7 2573 2610 2568 1,737 15,789
    Apr-21 2570 2563 7 2563 2601 2558 458 2,907
    May-21 2557 2550 7 2552 2590 2547 1,015 7,250
    Jun-21 2543 2536 7 2561 2573 2550 344 719
    Jul-21 2528 2522 6 2520 2556 2520 364 2,852
    Sep-21 2510 2510 Unch 2513 2545 2504 226 2,013
    Nov-21 2496 2496 Unch 2502 2502 2495 34 919
    Jan-22 2496 2496 Unch 2501 2501 2498 6 1
    Mar-22 2496 2496 Unch
    May-22 2496 2496 Unch
    Jul-22 2496 2496 Unch
    Sep-22 2496 2496 Unch
    Nov-22 2496 2496 Unch
    Jan-23 2496 2496 Unch
    Mar-23 2496 2496 Unch
    May-23 2496 2496 Unch
    Jul-23 2496 2496 Unch
    TOTAL 43,388 184,622

  • BMD CPO Closing Price – 29 July 2020

    BMD CPO Futures Closing Prices
    29-Jul-20
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-20 2738 2692 46 2716 2731 2705 173 4,084
    Sep-20 2695 2656 39 2688 2697 2654 2,508 19,099
    Oct-20 2645 2603 42 2633 2646 2602 21,320 43,603
    Nov-20 2611 2567 44 2600 2614 2570 6,055 31,965
    Dec-20 2594 2548 46 2579 2597 2552 4,631 22,714
    Jan-21 2583 2536 47 2554 2588 2541 1,946 24,477
    Feb-21 2582 2535 47 2546 2579 2536 972 10,194
    Mar-21 2572 2523 49 2535 2573 2531 1,224 15,770
    Apr-21 2563 2518 45 2546 2563 2540 489 2,830
    May-21 2550 2503 47 2537 2550 2531 338 7,452
    Jun-21 2536 2489 47 2526 2526 2526 92 692
    Jul-21 2522 2475 47 2513 2519 2506 140 2,780
    Sep-21 2510 2463 47 1 2,024
    Nov-21 2496 2449 47 2468 2468 2468 1 919
    Jan-22 2496 2449 47 1
    Mar-22 2496 2449 47
    May-22 2496 2449 47
    Jul-22 2496 2449 47
    Sep-22 2496 2449 47
    Nov-22 2496 2449 47
    Jan-23 2496 2449 47
    Mar-23 2496 2449 47
    May-23 2496 2449 47
    Jul-23 2496 2449 47
    TOTAL 39,890 188,604