KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 18 November 2021

    BMD CPO Futures Closing Prices
    18-Nov-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-21 5446 5325 121 5311 5459 5281 1,841 11,490
    Jan-22 5215 5089 126 5110 5229 5050 11,369 51,454
    Feb-22 4998 4899 99 4914 5010 4859 27,910 46,169
    Mar-22 4798 4717 81 4731 4810 4685 10,660 28,161
    Apr-22 4620 4563 57 4562 4631 4530 4,808 16,164
    May-22 4470 4427 43 4430 4483 4397 4,293 23,158
    Jun-22 4358 4322 36 4311 4359 4293 2,561 9,015
    Jul-22 4258 4238 20 4216 4260 4216 1,714 5,935
    Aug-22 4174 4159 15 4151 4179 4147 1,170 3,029
    Sep-22 4107 4091 16 4095 4111 4081 812 5,317
    Oct-22 4052 4047 5 4039 4052 4036 470 1,044
    Nov-22 4013 4008 5 4000 4013 3994 581 4,020
    Jan-23 3935 3935 Unch 3917 3954 3917 117 1,825
    Mar-23 3835 3835 Unch 3835 3845 3833 169 1,349
    May-23 3755 3755 Unch 31 988
    Jul-23 3718 3718 Unch 30 683
    Sep-23 3678 3678 Unch 101
    Nov-23 3678 3678 Unch
    Jan-24 3678 3678 Unch
    Mar-24 3678 3678 Unch
    May-24 3678 3678 Unch
    Jul-24 3678 3678 Unch
    Sep-24 3678 3678 Unch
    Nov-24 3678 3678 Unch
    TOTAL 68,536 209,902

  • BMD CPO Closing Price – 17 November 2021

    BMD CPO Futures Closing Prices
    17-Nov-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-21 5325 5245 80 5306 5335 5267 2,501 13,455
    Jan-22 5089 4987 102 5050 5105 5025 12,277 52,963
    Feb-22 4899 4788 111 4855 4910 4831 27,622 42,848
    Mar-22 4717 4612 105 4674 4728 4651 10,755 27,455
    Apr-22 4563 4457 106 4514 4566 4493 5,993 15,742
    May-22 4427 4336 91 4380 4431 4358 5,200 22,013
    Jun-22 4322 4239 83 4247 4323 4247 2,160 8,977
    Jul-22 4238 4161 77 4174 4235 4165 1,200 5,906
    Aug-22 4159 4101 58 4105 4163 4094 839 2,907
    Sep-22 4091 4027 64 4051 4100 4051 509 5,401
    Oct-22 4047 3983 64 4008 4050 4008 254 1,090
    Nov-22 4008 3944 64 3968 4009 3968 388 4,034
    Jan-23 3935 3884 51 3892 3939 3892 41 1,824
    Mar-23 3835 3784 51 3810 3850 3810 43 1,359
    May-23 3755 3704 51 50 988
    Jul-23 3718 3667 51 683
    Sep-23 3678 3627 51 50 51
    Nov-23 3678 3627 51
    Jan-24 3678 3627 51
    Mar-24 3678 3627 51
    May-24 3678 3627 51
    Jul-24 3678 3627 51
    Sep-24 3678 3627 51
    Nov-24 3678 3627 51
    TOTAL 69,882 207,696

  • BMD CPO Closing Price – 16 November 2021

    BMD CPO Futures Closing Prices
    16-Nov-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-21 5245 5227 18 5288 5310 5236 1,275 13,845
    Jan-22 4987 4966 21 5031 5059 4980 12,776 54,513
    Feb-22 4788 4766 22 4830 4858 4780 21,041 40,240
    Mar-22 4612 4588 24 4640 4675 4600 6,356 26,325
    Apr-22 4457 4438 19 4454 4507 4443 3,456 15,327
    May-22 4336 4317 19 4376 4379 4314 4,007 21,160
    Jun-22 4239 4220 19 4269 4271 4208 1,715 8,790
    Jul-22 4161 4142 19 4176 4180 4122 1,024 5,835
    Aug-22 4101 4082 19 4100 4108 4050 433 2,881
    Sep-22 4027 4035 (8) 4026 4060 3995 596 5,291
    Oct-22 3983 3999 (16) 3977 4018 3964 374 955
    Nov-22 3944 3960 (16) 3956 3980 3925 298 4,067
    Jan-23 3884 3900 (16) 3890 3892 3885 53 1,794
    Mar-23 3784 3800 (16) 3820 3820 3800 22 1,360
    May-23 3704 3720 (16) 3725 3726 3725 61 982
    Jul-23 3667 3683 (16) 104 682
    Sep-23 3627 3643 (16) 50 10
    Nov-23 3627 3643 (16)
    Jan-24 3627 3643 (16)
    Mar-24 3627 3643 (16)
    May-24 3627 3643 (16)
    Jul-24 3627 3643 (16)
    Sep-24 3627 3643 (16)
    Nov-24 3627 3643 (16)
    TOTAL 53,641 204,057

  • BMD CPO Closing Price – 15 November 2021

    BMD CPO Futures Closing Prices
    15-Nov-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-21 5390 5405 (15) 5375 5420 5375 144 2,308
    Dec-21 5227 5187 40 5209 5250 5143 1,182 14,335
    Jan-22 4966 4935 31 4930 4997 4890 20,971 55,210
    Feb-22 4766 4737 29 4735 4795 4698 10,652 39,687
    Mar-22 4588 4557 31 4556 4618 4524 5,785 25,691
    Apr-22 4438 4407 31 4405 4464 4379 2,255 15,578
    May-22 4317 4284 33 4290 4341 4257 2,306 21,300
    Jun-22 4220 4190 30 4198 4226 4158 986 8,975
    Jul-22 4142 4114 28 4120 4158 4077 735 5,811
    Aug-22 4082 4054 28 4043 4096 4021 798 2,994
    Sep-22 4035 4007 28 3983 4036 3956 580 5,247
    Oct-22 3999 3976 23 3926 3999 3925 268 896
    Nov-22 3960 3940 20 3900 3969 3900 480 3,739
    Jan-23 3900 3896 4 3850 3885 3835 80 1,780
    Mar-23 3800 3815 (15) 3757 3800 3757 33 1,361
    May-23 3720 3740 (20) 3700 3700 3700 8 982
    Jul-23 3683 3703 (20) 1 682
    Sep-23 3643 3663 (20) 10
    Nov-23 3643 3663 (20)
    Jan-24 3643 3663 (20)
    Mar-24 3643 3663 (20)
    May-24 3643 3663 (20)
    Jul-24 3643 3663 (20)
    Sep-24 3643 3663 (20)
    TOTAL 47,264 206,586

     

  • BMD CPO Closing Price – 11 November 2021

    BMD CPO Futures Closing Prices
    12-Nov-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-21 5405 5360 45 5420 5430 5375 160 2,951
    Dec-21 5187 5121 66 5185 5238 5158 1,475 15,055
    Jan-22 4935 4881 54 4917 4995 4909 26,265 56,094
    Feb-22 4737 4690 47 4730 4794 4710 12,060 38,695
    Mar-22 4557 4518 39 4572 4612 4530 6,357 25,113
    Apr-22 4407 4375 32 4423 4460 4380 3,545 15,234
    May-22 4284 4261 23 4306 4330 4257 3,024 21,393
    Jun-22 4190 4170 20 4213 4230 4165 878 8,858
    Jul-22 4114 4080 34 4138 4144 4087 542 5,893
    Aug-22 4054 4020 34 4074 4085 4051 360 3,030
    Sep-22 4007 3973 34 4022 4025 3972 411 5,182
    Oct-22 3976 3942 34 3977 3988 3939 135 866
    Nov-22 3940 3915 25 3953 3958 3909 124 3,715
    Jan-23 3896 3871 25 3890 3894 3857 80 1,741
    Mar-23 3815 3835 (20) 3820 3825 3810 83 1,371
    May-23 3740 3760 (20) 982
    Jul-23 3703 3723 (20) 682
    Sep-23 3663 3683 (20) 10
    Nov-23 3663 3683 (20)
    Jan-24 3663 3683 (20)
    Mar-24 3663 3683 (20)
    May-24 3663 3683 (20)
    Jul-24 3663 3683 (20)
    Sep-24 3663 3683 (20)
    TOTAL 55,499 206,865

  • BMD CPO Closing Price – 11 November 2021

    BMD CPO Futures Closing Prices
    11-Nov-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-21 5360 5398 (38) 5365 5410 5338 331 3,255
    Dec-21 5121 5175 (54) 5217 5226 5076 3,615 16,803
    Jan-22 4881 4920 (39) 4964 4980 4832 31,957 58,368
    Feb-22 4690 4725 (35) 4764 4780 4637 14,421 37,239
    Mar-22 4518 4550 (32) 4594 4599 4465 11,349 22,977
    Apr-22 4375 4402 (27) 4442 4444 4322 7,737 14,644
    May-22 4261 4280 (19) 4320 4320 4205 6,951 20,493
    Jun-22 4170 4185 (15) 4203 4206 4116 2,517 8,532
    Jul-22 4080 4095 (15) 4102 4115 4037 2,799 5,426
    Aug-22 4020 4026 (6) 4036 4048 3983 2,292 2,393
    Sep-22 3973 3950 23 3977 4000 3919 2,443 4,413
    Oct-22 3942 3910 32 3930 3962 3890 615 641
    Nov-22 3915 3883 32 3918 3939 3859 942 3,791
    Jan-23 3871 3822 49 3847 3894 3847 122 1,730
    Mar-23 3835 3760 75 3760 3835 3760 80 1,394
    May-23 3760 3685 75 991
    Jul-23 3723 3648 75 682
    Sep-23 3683 3608 75 10
    Nov-23 3683 3608 75
    Jan-24 3683 3608 75
    Mar-24 3683 3608 75
    May-24 3683 3608 75
    Jul-24 3683 3608 75
    Sep-24 3683 3608 75
    TOTAL 88,171 203,782

  • BMD CPO Closing Price – 10 November 2021

    BMD CPO Futures Closing Prices
    10-Nov-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-21 5398 5260 138 5286 5400 5280 538 3,218
    Dec-21 5175 5044 131 5094 5196 5067 2,868 17,268
    Jan-22 4920 4792 128 4849 4945 4817 28,925 59,607
    Feb-22 4725 4606 119 4653 4750 4633 11,871 36,396
    Mar-22 4550 4437 113 4481 4578 4465 8,230 22,592
    Apr-22 4402 4290 112 4338 4428 4316 5,394 13,939
    May-22 4280 4166 114 4219 4302 4192 5,679 19,669
    Jun-22 4185 4071 114 4114 4192 4090 2,241 8,275
    Jul-22 4095 3981 114 4028 4100 4005 1,778 5,118
    Aug-22 4026 3912 114 3940 4018 3940 1,480 2,099
    Sep-22 3950 3836 114 3899 3970 3892 2,199 4,226
    Oct-22 3910 3817 93 3869 3923 3856 675 389
    Nov-22 3883 3790 93 3844 3897 3827 1,299 3,531
    Jan-23 3822 3722 100 3829 3835 3779 576 1,609
    Mar-23 3760 3660 100 3745 3766 3730 708 1,450
    May-23 3685 3610 75 3680 3690 3678 265 905
    Jul-23 3648 3582 66 3650 3654 3650 19 692
    Sep-23 3608 3542 66 10
    Nov-23 3608 3542 66
    Jan-24 3608 3542 66
    Mar-24 3608 3542 66
    May-24 3608 3542 66
    Jul-24 3608 3542 66
    Sep-24 3608 3542 66
    TOTAL 74,745 200,993

  • BMD CPO Closing Price – 09 November 2021

    BMD CPO Futures Closing Prices
    09-Nov-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-21 5260 5329 (69) 5220 5260 5200 612 3,593
    Dec-21 5044 5125 (81) 5047 5055 4947 4,106 18,342
    Jan-22 4792 4895 (103) 4812 4823 4706 36,794 60,676
    Feb-22 4606 4726 (120) 4648 4656 4533 15,223 33,880
    Mar-22 4437 4572 (135) 4492 4503 4375 11,940 21,225
    Apr-22 4290 4432 (142) 4350 4359 4235 7,456 13,216
    May-22 4166 4302 (136) 4240 4240 4112 6,862 18,879
    Jun-22 4071 4183 (112) 4111 4111 4015 2,344 8,090
    Jul-22 3981 4081 (100) 4013 4013 3928 1,757 5,275
    Aug-22 3912 3994 (82) 3920 3923 3846 810 2,034
    Sep-22 3836 3918 (82) 3849 3874 3779 965 4,079
    Oct-22 3817 3870 (53) 3788 3825 3738 318 331
    Nov-22 3790 3805 (15) 3715 3793 3690 542 3,507
    Jan-23 3722 3737 (15) 3659 3683 3643 178 1,644
    Mar-23 3660 3675 (15) 3589 3623 3587 46 1,455
    May-23 3610 3625 (15) 3552 3571 3552 24 901
    Jul-23 3582 3597 (15) 692
    Sep-23 3542 3557 (15) 10
    Nov-23 3542 3557 (15)
    Jan-24 3542 3557 (15)
    Mar-24 3542 3557 (15)
    May-24 3542 3557 (15)
    Jul-24 3542 3557 (15)
    Sep-24 3542 3557 (15)
    TOTAL 89,977 197,829

  • BMD CPO Closing Price – 08 November 2021

    BMD CPO Futures Closing Prices
    08-Nov-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-21 5329 5319 10 5254 5345 5254 350 3,572
    Dec-21 5125 5108 17 5022 5137 5000 2,046 18,834
    Jan-22 4895 4880 15 4790 4910 4761 24,972 59,473
    Feb-22 4726 4711 15 4630 4739 4594 9,376 31,922
    Mar-22 4572 4557 15 4465 4584 4442 4,921 20,819
    Apr-22 4432 4417 15 4335 4443 4297 2,849 12,839
    May-22 4302 4287 15 4191 4314 4176 2,260 18,884
    Jun-22 4183 4168 15 4068 4195 4068 733 8,096
    Jul-22 4081 4066 15 3966 4094 3966 692 5,236
    Aug-22 3994 3979 15 3912 3993 3875 557 2,049
    Sep-22 3918 3888 30 3841 3936 3813 513 4,088
    Oct-22 3870 3840 30 3777 3873 3766 211 267
    Nov-22 3805 3775 30 3702 3816 3702 180 3,610
    Jan-23 3737 3707 30 3647 3721 3647 65 1,691
    Mar-23 3675 3641 34 3655 3680 3655 22 1,461
    May-23 3625 3591 34 1 902
    Jul-23 3597 3563 34 692
    Sep-23 3557 3523 34 10
    Nov-23 3557 3523 34
    Jan-24 3557 3523 34
    Mar-24 3557 3523 34
    May-24 3557 3523 34
    Jul-24 3557 3523 34
    Sep-24 3557 3523 34
    TOTAL 49,748 194,445

  • BMD CPO Closing Price – 05 November 2021

    BMD CPO Futures Closing Prices
    05-Nov-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-21 5319 5446 (127) 5336 5356 5316 428 4,024
    Dec-21 5108 5279 (171) 5111 5150 5096 2,393 19,169
    Jan-22 4880 5071 (191) 4900 4936 4877 27,741 56,544
    Feb-22 4711 4909 (198) 4737 4766 4708 10,700 30,161
    Mar-22 4557 4757 (200) 4591 4610 4555 6,593 20,486
    Apr-22 4417 4614 (197) 4478 4478 4415 3,632 12,453
    May-22 4287 4486 (199) 4386 4386 4287 3,411 18,246
    Jun-22 4168 4353 (185) 4182 4214 4168 1,574 7,810
    Jul-22 4066 4241 (175) 4093 4101 4066 1,097 5,056
    Aug-22 3979 4154 (175) 3988 4007 3988 596 1,954
    Sep-22 3888 4063 (175) 3905 3928 3902 436 4,112
    Oct-22 3840 3983 (143) 3842 3858 3842 186 243
    Nov-22 3775 3916 (141) 3800 3800 3784 218 3,563
    Jan-23 3707 3825 (118) 35 1,694
    Mar-23 3641 3755 (114) 13 1,461
    May-23 3591 3705 (114) 1 901
    Jul-23 3563 3677 (114) 1 691
    Sep-23 3523 3637 (114) 10
    Nov-23 3523 3637 (114)
    Jan-24 3523 3637 (114)
    Mar-24 3523 3637 (114)
    May-24 3523 3637 (114)
    Jul-24 3523 3637 (114)
    Sep-24 3523 3637 (114)
    TOTAL 59,055 188,578