KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 02 December 2021

    BMD CPO Futures Closing Prices
    02-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-21 5175 5225 (50) 5217 5217 5125 629 4,127
    Jan-22 4922 4950 (28) 4913 4950 4838 5,173 26,110
    Feb-22 4650 4684 (34) 4639 4677 4567 26,412 47,289
    Mar-22 4431 4467 (36) 4425 4449 4350 11,737 32,995
    Apr-22 4247 4292 (45) 4251 4260 4171 6,681 18,377
    May-22 4104 4146 (42) 4109 4117 4029 6,242 24,291
    Jun-22 3991 4015 (24) 4005 4005 3920 3,506 10,844
    Jul-22 3921 3953 (32) 3921 3921 3845 2,049 7,423
    Aug-22 3856 3888 (32) 3859 3863 3795 1,867 4,515
    Sep-22 3810 3840 (30) 3815 3825 3756 1,140 5,958
    Oct-22 3775 3805 (30) 3755 3780 3735 418 1,559
    Nov-22 3769 3798 (29) 3746 3764 3717 426 4,624
    Jan-23 3701 3730 (29) 3669 3676 3662 30 1,829
    Mar-23 3650 3682 (32) 3616 3648 3616 10 1,328
    May-23 3595 3627 (32) 3562 3562 3562 5 988
    Jul-23 3558 3590 (32) 3542 3550 3542 4 773
    Sep-23 3518 3550 (32) 222
    Nov-23 3518 3550 (32)
    Jan-24 3518 3550 (32)
    Mar-24 3518 3550 (32)
    May-24 3518 3550 (32)
    Jul-24 3518 3550 (32)
    Sep-24 3518 3550 (32)
    Nov-24 3518 3550 (32)
    TOTAL 66,329 193,252

  • BMD CPO Closing Price – 01 December 2021

    BMD CPO Futures Closing Prices
    01-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-21 5225 5188 37 5217 5250 5209 246 4,329
    Jan-22 4950 4933 17 4977 5004 4923 3,983 27,786
    Feb-22 4684 4672 12 4718 4737 4657 24,784 47,207
    Mar-22 4467 4459 8 4505 4515 4439 8,668 32,484
    Apr-22 4292 4281 11 4320 4329 4260 5,716 17,595
    May-22 4146 4133 13 4164 4182 4112 5,003 23,879
    Jun-22 4015 4002 13 4040 4065 4000 3,241 10,369
    Jul-22 3953 3922 31 3963 3976 3910 2,023 7,181
    Aug-22 3888 3841 47 3876 3918 3845 1,079 4,312
    Sep-22 3840 3768 72 3849 3874 3798 631 6,127
    Oct-22 3805 3755 50 3814 3841 3771 365 1,467
    Nov-22 3798 3733 65 3807 3822 3754 252 4,684
    Jan-23 3730 3665 65 3747 3747 3747 2 1,830
    Mar-23 3682 3617 65 1,328
    May-23 3627 3562 65 988
    Jul-23 3590 3525 65 773
    Sep-23 3550 3485 65 222
    Nov-23 3550 3485 65
    Jan-24 3550 3485 65
    Mar-24 3550 3485 65
    May-24 3550 3485 65
    Jul-24 3550 3485 65
    Sep-24 3550 3485 65
    Nov-24 3550 3485 65
    TOTAL 55,993 192,561

  • BMD CPO Closing Price – 30 November 2021

    BMD CPO Futures Closing Prices
    30-Nov-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-21 5188 5282 (94) 5188 5285 5140 681 4,714
    Jan-22 4933 5076 (143) 4985 5056 4905 8,092 30,574
    Feb-22 4672 4857 (185) 4760 4806 4638 33,820 47,581
    Mar-22 4459 4663 (204) 4551 4590 4413 17,570 31,969
    Apr-22 4281 4492 (211) 4396 4410 4220 9,290 17,013
    May-22 4133 4352 (219) 4300 4300 4066 8,992 23,779
    Jun-22 4002 4221 (219) 4152 4153 3956 5,412 10,260
    Jul-22 3922 4130 (208) 4107 4107 3855 4,599 6,531
    Aug-22 3841 4049 (208) 3991 3991 3793 3,142 3,637
    Sep-22 3768 3976 (208) 3970 3970 3767 2,299 5,766
    Oct-22 3755 3928 (173) 3922 3922 3738 884 1,162
    Nov-22 3733 3906 (173) 3891 3891 3726 1,013 4,612
    Jan-23 3665 3822 (157) 3821 3821 3680 521 1,951
    Mar-23 3617 3724 (107) 3727 3739 3626 68 1,323
    May-23 3562 3644 (82) 3560 3560 3560 5 988
    Jul-23 3525 3607 (82) 3520 3520 3520 2 773
    Sep-23 3485 3567 (82) 3468 3468 3468 2 221
    Nov-23 3485 3567 (82)
    Jan-24 3485 3567 (82)
    Mar-24 3485 3567 (82)
    May-24 3485 3567 (82)
    Jul-24 3485 3567 (82)
    Sep-24 3485 3567 (82)
    Nov-24 3485 3567 (82)
    TOTAL 96,392 192,854

  • BMD CPO Closing Price – 29 November 2021

    BMD CPO Futures Closing Prices
    29-Nov-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-21 5282 5269 13 5315 5350 5250 1,338 5,532
    Jan-22 5076 5037 39 5089 5126 5033 5,881 31,891
    Feb-22 4857 4849 8 4900 4931 4832 30,223 45,638
    Mar-22 4663 4687 (24) 4731 4761 4657 9,524 31,398
    Apr-22 4492 4540 (48) 4590 4607 4490 4,535 17,145
    May-22 4352 4412 (60) 4468 4475 4341 4,305 23,411
    Jun-22 4221 4300 (79) 4360 4360 4219 2,989 10,026
    Jul-22 4130 4203 (73) 4263 4263 4128 2,170 6,323
    Aug-22 4049 4117 (68) 4171 4171 4049 1,713 3,439
    Sep-22 3976 4044 (68) 4088 4088 3990 1,165 5,709
    Oct-22 3928 3989 (61) 4032 4032 3948 766 1,057
    Nov-22 3906 3956 (50) 3991 3991 3906 398 4,460
    Jan-23 3822 3872 (50) 35 1,923
    Mar-23 3724 3774 (50) 1,323
    May-23 3644 3694 (50) 988
    Jul-23 3607 3657 (50) 773
    Sep-23 3567 3617 (50) 221
    Nov-23 3567 3617 (50)
    Jan-24 3567 3617 (50)
    Mar-24 3567 3617 (50)
    May-24 3567 3617 (50)
    Jul-24 3567 3617 (50)
    Sep-24 3567 3617 (50)
    Nov-24 3567 3617 (50)
    TOTAL 65,042 191,257

     

  • BMD CPO Closing Price – 26 November 2021

    BMD CPO Futures Closing Prices
    26-Nov-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-21 5269 5335 (66) 5332 5332 5255 520 7,667
    Jan-22 5037 5109 (72) 5109 5113 5022 2,957 35,054
    Feb-22 4849 4927 (78) 4910 4945 4838 23,629 46,023
    Mar-22 4687 4762 (75) 4744 4782 4678 7,375 31,331
    Apr-22 4540 4617 (77) 4598 4632 4530 4,082 17,283
    May-22 4412 4478 (66) 4489 4500 4400 2,536 23,778
    Jun-22 4300 4366 (66) 4374 4388 4297 1,557 9,864
    Jul-22 4203 4269 (66) 4291 4291 4208 518 6,641
    Aug-22 4117 4183 (66) 4208 4209 4120 248 3,461
    Sep-22 4044 4108 (64) 4124 4130 4050 91 5,716
    Oct-22 3989 4053 (64) 4073 4075 3993 32 1,061
    Nov-22 3956 4020 (64) 4030 4030 3943 19 4,475
    Jan-23 3872 3936 (64) 3890 3890 3890 8 1,922
    Mar-23 3774 3838 (64) 3758 3758 3758 3 1,325
    May-23 3694 3758 (64) 988
    Jul-23 3657 3721 (64) 773
    Sep-23 3617 3681 (64) 221
    Nov-23 3617 3681 (64)
    Jan-24 3617 3681 (64)
    Mar-24 3617 3681 (64)
    May-24 3617 3681 (64)
    Jul-24 3617 3681 (64)
    Sep-24 3617 3681 (64)
    Nov-24 3617 3681 (64)
    TOTAL 43,575 197,583

  • BMD CPO Closing Price – 25 November 2021

    BMD CPO Futures Closing Prices
    25-Nov-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-21 5335 5344 (9) 5345 5385 5330 521 7,867
    Jan-22 5109 5109 Unch 5140 5179 5104 5,209 35,806
    Feb-22 4927 4916 11 4950 4995 4921 20,847 46,096
    Mar-22 4762 4747 15 4779 4825 4758 8,842 31,420
    Apr-22 4617 4587 30 4621 4668 4608 3,873 16,872
    May-22 4478 4460 18 4482 4530 4476 2,580 23,890
    Jun-22 4366 4347 19 4367 4412 4361 1,352 9,668
    Jul-22 4269 4250 19 4269 4300 4268 694 6,618
    Aug-22 4183 4164 19 4190 4220 4190 507 3,409
    Sep-22 4108 4089 19 4118 4160 4117 339 5,663
    Oct-22 4053 4034 19 4065 4099 4065 139 1,047
    Nov-22 4020 3984 36 4012 4050 4012 239 4,365
    Jan-23 3936 3900 36 3962 3963 3932 68 1,907
    Mar-23 3838 3802 36 3888 3895 3826 48 1,335
    May-23 3758 3722 36 3793 3793 3741 6 988
    Jul-23 3721 3685 36 1 773
    Sep-23 3681 3645 36 221
    Nov-23 3681 3645 36
    Jan-24 3681 3645 36
    Mar-24 3681 3645 36
    May-24 3681 3645 36
    Jul-24 3681 3645 36
    Sep-24 3681 3645 36
    Nov-24 3681 3645 36
    TOTAL 45,265 197,945

  • BMD CPO Closing Price – 24 November 2021

    BMD CPO Futures Closing Prices
    24-Nov-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-21 5344 5289 55 5345 5355 5284 741 8,160
    Jan-22 5109 5059 50 5133 5136 5051 6,752 37,534
    Feb-22 4916 4852 64 4927 4937 4851 26,094 45,452
    Mar-22 4747 4669 78 4737 4767 4672 9,106 31,207
    Apr-22 4587 4506 81 4577 4610 4512 4,625 16,581
    May-22 4460 4367 93 4438 4476 4381 5,242 24,335
    Jun-22 4347 4254 93 4318 4364 4272 2,521 10,016
    Jul-22 4250 4161 89 4216 4267 4182 1,662 6,505
    Aug-22 4164 4078 86 4107 4192 4104 1,428 3,405
    Sep-22 4089 4003 86 4060 4112 4036 824 5,614
    Oct-22 4034 3948 86 3981 4050 3977 254 1,087
    Nov-22 3984 3902 82 3948 4004 3935 345 4,262
    Jan-23 3900 3824 76 3895 3910 3884 36 1,890
    Mar-23 3802 3726 76 7 1,335
    May-23 3722 3646 76 40 988
    Jul-23 3685 3609 76 773
    Sep-23 3645 3569 76 40 181
    Nov-23 3645 3569 76
    Jan-24 3645 3569 76
    Mar-24 3645 3569 76
    May-24 3645 3569 76
    Jul-24 3645 3569 76
    Sep-24 3645 3569 76
    Nov-24 3645 3569 76
    TOTAL 59,717 199,325

  • BMD CPO Closing Price – 23 November 2021

    BMD CPO Futures Closing Prices
    23-Nov-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-21 5289 5396 (107) 5437 5442 5286 1,731 9,168
    Jan-22 5059 5172 (113) 5239 5239 5048 7,916 39,254
    Feb-22 4852 4959 (107) 5020 5025 4842 27,605 43,925
    Mar-22 4669 4767 (98) 4831 4831 4655 7,537 30,140
    Apr-22 4506 4593 (87) 4652 4652 4489 3,818 16,957
    May-22 4367 4445 (78) 4490 4496 4350 3,966 24,399
    Jun-22 4254 4317 (63) 4362 4362 4232 1,807 9,701
    Jul-22 4161 4217 (56) 4265 4272 4145 1,201 6,267
    Aug-22 4078 4134 (56) 4178 4180 4051 573 3,387
    Sep-22 4003 4064 (61) 4109 4110 3972 496 5,511
    Oct-22 3948 4009 (61) 3950 3950 3914 81 1,101
    Nov-22 3902 3963 (61) 3910 3910 3861 79 4,260
    Jan-23 3824 3885 (61) 3789 3825 3789 38 1,878
    Mar-23 3726 3787 (61) 14 1,346
    May-23 3646 3707 (61) 30 988
    Jul-23 3609 3670 (61) 50 723
    Sep-23 3569 3630 (61) 80 101
    Nov-23 3569 3630 (61)
    Jan-24 3569 3630 (61)
    Mar-24 3569 3630 (61)
    May-24 3569 3630 (61)
    Jul-24 3569 3630 (61)
    Sep-24 3569 3630 (61)
    Nov-24 3569 3630 (61)
    TOTAL 57,022 199,106

  • BMD CPO Closing Price – 22 November 2021

    BMD CPO Futures Closing Prices
    22-Nov-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-21 5396 5446 (50) 5380 5403 5350 719 9,600
    Jan-22 5172 5215 (43) 5143 5185 5114 4,133 40,441
    Feb-22 4959 4998 (39) 4947 4976 4905 20,900 45,262
    Mar-22 4767 4798 (31) 4753 4782 4713 4,688 30,595
    Apr-22 4593 4620 (27) 4583 4604 4540 2,828 16,560
    May-22 4445 4470 (25) 4425 4448 4396 2,474 24,203
    Jun-22 4317 4358 (41) 4296 4327 4276 872 9,451
    Jul-22 4217 4258 (41) 4212 4227 4173 250 6,313
    Aug-22 4134 4174 (40) 4133 4144 4094 255 3,413
    Sep-22 4064 4107 (43) 4053 4078 4024 518 5,796
    Oct-22 4009 4052 (43) 4016 4017 3988 275 1,017
    Nov-22 3963 4013 (50) 3974 3978 3950 135 4,206
    Jan-23 3885 3935 (50) 3898 3898 3878 36 1,856
    Mar-23 3787 3835 (48) 3798 3798 3798 1 1,345
    May-23 3707 3755 (48) 988
    Jul-23 3670 3718 (48) 723
    Sep-23 3630 3678 (48) 101
    Nov-23 3630 3678 (48)
    Jan-24 3630 3678 (48)
    Mar-24 3630 3678 (48)
    May-24 3630 3678 (48)
    Jul-24 3630 3678 (48)
    Sep-24 3630 3678 (48)
    Nov-24 3630 3678 (48)
    TOTAL 38,084 201,870

  • BMD CPO Closing Price – 19 November 2021

    BMD CPO Futures Closing Prices
    19-Nov-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-21 5437 5446 (9) 5435 5500 5435 708 10,287
    Jan-22 5205 5215 (10) 5240 5284 5185 9,673 45,559
    Feb-22 4993 4998 (5) 5017 5069 4971 25,600 46,590
    Mar-22 4800 4798 2 4810 4866 4778 8,622 29,384
    Apr-22 4627 4620 7 4631 4683 4605 3,653 16,504
    May-22 4479 4470 9 4469 4532 4460 3,644 23,475
    Jun-22 4350 4358 (8) 4344 4405 4340 1,756 9,209
    Jul-22 4250 4258 (8) 4250 4300 4244 1,744 5,969
    Aug-22 4165 4174 (9) 4169 4210 4165 922 3,216
    Sep-22 4095 4107 (12) 4081 4130 4077 1,246 5,386
    Oct-22 4040 4052 (12) 4050 4051 4034 319 1,063
    Nov-22 3994 4013 (19) 4005 4020 3994 255 4,186
    Jan-23 3916 3935 (19) 2 1,889
    Mar-23 3816 3835 (19) 1,368
    May-23 3736 3755 (19) 10 988
    Jul-23 3699 3718 (19) 10 713
    Sep-23 3659 3678 (19) 101
    Nov-23 3659 3678 (19)
    Jan-24 3659 3678 (19)
    Mar-24 3659 3678 (19)
    May-24 3659 3678 (19)
    Jul-24 3659 3678 (19)
    Sep-24 3659 3678 (19)
    Nov-24 3659 3678 (19)
    TOTAL 58,164 205,887