KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 28 December 2022

    BMD CPO Futures Closing Prices
    28-Dec-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-23 4069 4065 4 4060 4102 4042 1,135 5,026
    Feb-23 4078 4084 (6) 4071 4113 4053 3,581 25,881
    Mar-23 4087 4100 (13) 4098 4133 4068 19,952 55,876
    Apr-23 4079 4096 (17) 4084 4133 4065 5,353 28,632
    May-23 4062 4086 (24) 4073 4121 4053 3,136 27,136
    Jun-23 4035 4063 (28) 4058 4096 4027 2,162 14,908
    Jul-23 4003 4025 (22) 4020 4044 3990 1,698 16,616
    Aug-23 3979 4001 (22) 3995 4023 3964 432 7,855
    Sep-23 3964 3989 (25) 4000 4002 3937 581 10,664
    Oct-23 3960 3988 (28) 3990 3990 3930 309 1,894
    Nov-23 3952 3987 (35) 3985 3989 3927 344 7,441
    Dec-23 3951 3986 (35) 3963 3963 3946 37 288
    Jan-24 3945 3980 (35) 3980 3980 3948 8 1,371
    Mar-24 3928 3963 (35) 442
    May-24 3878 3913 (35) 72
    Jul-24 3878 3913 (35) 1
    Sep-24 3878 3913 (35)
    Nov-24 3878 3913 (35)
    Jan-25 3878 3913 (35)
    Mar-25 3878 3913 (35)
    May-25 3878 3913 (35)
    Jul-25 3878 3913 (35)
    Sep-25 3878 3913 (35)
    Nov-25 3878 3913 (35)
    TOTAL 38,728 204,103

  • BMD CPO Closing Price – 27 December 2022

    BMD CPO Futures Closing Prices
    27-Dec-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-23 4065 3802 263 3950 4085 3950 2,580 6,315
    Feb-23 4084 3820 264 3971 4100 3961 6,644 28,094
    Mar-23 4100 3830 270 4005 4117 4000 27,368 56,570
    Apr-23 4096 3833 263 4038 4118 4001 7,764 28,139
    May-23 4086 3830 256 4001 4111 4001 5,479 27,150
    Jun-23 4063 3815 248 3935 4087 3935 2,579 14,771
    Jul-23 4025 3781 244 3960 4039 3960 1,543 16,399
    Aug-23 4001 3757 244 3987 4016 3970 722 7,719
    Sep-23 3989 3745 244 3901 4004 3901 750 10,639
    Oct-23 3988 3744 244 3860 3980 3860 77 1,893
    Nov-23 3987 3743 244 3882 3990 3882 192 7,533
    Dec-23 3986 3742 244 3944 3982 3944 71 262
    Jan-24 3980 3740 240 172 1,325
    Mar-24 3963 3723 240 3967 3967 3967 4 442
    May-24 3913 3673 240 72
    Jul-24 3913 3673 240 1
    Sep-24 3913 3673 240
    Nov-24 3913 3673 240
    Jan-25 3913 3673 240
    Mar-25 3913 3673 240
    May-25 3913 3673 240
    Jul-25 3913 3673 240
    Sep-25 3913 3673 240
    Nov-25 3913 3673 240
    TOTAL 55,945 207,324

  • BMD CPO Closing Price – 23 December 2022

    BMD CPO Futures Closing Prices
    22-Dec-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-23 3802 3863 (61) 3822 3833 3791 1,043 7,105
    Feb-23 3820 3886 (66) 3868 3868 3800 7,234 30,061
    Mar-23 3830 3898 (68) 3889 3889 3815 27,726 56,605
    Apr-23 3833 3894 (61) 3884 3885 3818 10,696 27,766
    May-23 3830 3884 (54) 3870 3876 3809 6,292 27,082
    Jun-23 3815 3872 (57) 3843 3843 3802 2,435 14,570
    Jul-23 3781 3848 (67) 3820 3820 3781 2,478 16,588
    Aug-23 3757 3825 (68) 3794 3798 3756 2,063 7,174
    Sep-23 3745 3813 (68) 3784 3788 3741 1,899 10,215
    Oct-23 3744 3821 (77) 3780 3780 3738 467 1,766
    Nov-23 3743 3820 (77) 3781 3787 3740 334 7,534
    Dec-23 3742 3819 (77) 3790 3794 3753 81 217
    Jan-24 3740 3817 (77) 3793 3793 3793 53 1,291
    Mar-24 3723 3800 (77) 445
    May-24 3673 3750 (77) 72
    Jul-24 3673 3750 (77) 1
    Sep-24 3673 3750 (77)
    Nov-24 3673 3750 (77)
    Jan-25 3673 3750 (77)
    Mar-25 3673 3750 (77)
    May-25 3673 3750 (77)
    Jul-25 3673 3750 (77)
    Sep-25 3673 3750 (77)
    Nov-25 3673 3750 (77)
    TOTAL 62,801 208,492

  • BMD CPO Closing Price – 22 December 2022

    BMD CPO Futures Closing Prices
    22-Dec-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-23 3863 3914 (51) 3925 3939 3818 1,791 7,834
    Feb-23 3886 3944 (58) 3944 3972 3840 5,449 31,191
    Mar-23 3898 3960 (62) 3960 3994 3857 21,174 55,020
    Apr-23 3894 3956 (62) 3961 3991 3858 5,923 27,939
    May-23 3884 3949 (65) 3955 3984 3850 4,770 27,807
    Jun-23 3872 3931 (59) 3939 3965 3835 1,861 14,464
    Jul-23 3848 3903 (55) 3918 3929 3816 1,952 16,524
    Aug-23 3825 3880 (55) 3899 3911 3806 646 7,149
    Sep-23 3813 3868 (55) 3885 3900 3792 1,354 9,911
    Oct-23 3821 3866 (45) 3890 3890 3790 274 1,755
    Nov-23 3820 3865 (45) 3882 3882 3799 384 7,509
    Dec-23 3819 3864 (45) 3829 3833 3815 158 122
    Jan-24 3817 3862 (45) 3875 3875 3803 74 1,257
    Mar-24 3800 3817 (17) 3796 3800 3796 6 443
    May-24 3750 3767 (17) 2 73
    Jul-24 3750 3767 (17) 1
    Sep-24 3750 3767 (17)
    Nov-24 3750 3767 (17)
    Jan-25 3750 3767 (17)
    Mar-25 3750 3767 (17)
    May-25 3750 3767 (17)
    Jul-25 3750 3767 (17)
    Sep-25 3750 3767 (17)
    Nov-25 3750 3767 (17)
    TOTAL 45,818 208,999

  • BMD CPO Closing Price – 21 December 2022

    BMD CPO Futures Closing Prices
    21-Dec-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-23 3914 3839 75 3821 3935 3819 1,286 9,079
    Feb-23 3944 3855 89 3866 3964 3837 5,666 32,594
    Mar-23 3960 3869 91 3881 3979 3850 25,490 53,811
    Apr-23 3956 3862 94 3880 3969 3842 5,573 28,590
    May-23 3949 3854 95 3870 3957 3830 4,252 28,242
    Jun-23 3931 3831 100 3862 3939 3810 2,144 14,598
    Jul-23 3903 3803 100 3826 3910 3780 1,834 16,602
    Aug-23 3880 3780 100 3752 3890 3752 1,173 7,101
    Sep-23 3868 3768 100 3762 3875 3762 1,681 9,634
    Oct-23 3866 3758 108 3816 3868 3816 916 1,762
    Nov-23 3865 3757 108 3822 3865 3822 218 7,563
    Dec-23 3864 3756 108 3834 3859 3834 21 110
    Jan-24 3862 3754 108 3829 3856 3829 196 1,304
    Mar-24 3817 3709 108 1 452
    May-24 3767 3659 108 73
    Jul-24 3767 3659 108 1
    Sep-24 3767 3659 108
    Nov-24 3767 3659 108
    Jan-25 3767 3659 108
    Mar-25 3767 3659 108
    May-25 3767 3659 108
    Jul-25 3767 3659 108
    Sep-25 3767 3659 108
    Nov-25 3767 3659 108
    TOTAL 50,451 211,516

  • BMD CPO Closing Price – 20 December 2022

    BMD CPO Futures Closing Prices
    20-Dec-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-23 3839 3882 (43) 3890 3931 3813 2,428 10,142
    Feb-23 3855 3902 (47) 3928 3970 3834 6,972 33,611
    Mar-23 3869 3929 (60) 3957 3995 3847 25,901 51,259
    Apr-23 3862 3928 (66) 3939 3985 3842 5,410 28,367
    May-23 3854 3905 (51) 3923 3967 3832 3,527 28,069
    Jun-23 3831 3882 (51) 3910 3939 3822 1,629 14,565
    Jul-23 3803 3859 (56) 3876 3907 3790 1,443 16,385
    Aug-23 3780 3828 (48) 3864 3883 3773 629 7,110
    Sep-23 3768 3819 (51) 3834 3868 3750 842 9,651
    Oct-23 3758 3809 (51) 3800 3800 3760 303 1,795
    Nov-23 3757 3802 (45) 3802 3802 3753 493 7,567
    Dec-23 3756 3801 (45) 3786 3786 3764 81 90
    Jan-24 3754 3799 (45) 3800 3800 3752 216 1,198
    Mar-24 3709 3754 (45) 3774 3774 3756 17 445
    May-24 3659 3704 (45) 73
    Jul-24 3659 3704 (45) 1
    Sep-24 3659 3704 (45)
    Nov-24 3659 3704 (45)
    Jan-25 3659 3704 (45)
    Mar-25 3659 3704 (45)
    May-25 3659 3704 (45)
    Jul-25 3659 3704 (45)
    Sep-25 3659 3704 (45)
    Nov-25 3659 3704 (45)
    TOTAL 49,891 210,328

  • BMD CPO Closing Price – 19 December 2022

    BMD CPO Futures Closing Prices
    19-Dec-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-23 3882 3863 19 3904 3920 3855 471 10,383
    Feb-23 3902 3890 12 3902 3952 3884 3,581 35,181
    Mar-23 3929 3918 11 3943 3978 3907 15,922 51,723
    Apr-23 3928 3917 11 3932 3971 3903 3,635 28,497
    May-23 3905 3900 5 3920 3950 3889 3,317 28,353
    Jun-23 3882 3877 5 3886 3924 3866 967 14,522
    Jul-23 3859 3843 16 3860 3892 3837 480 16,315
    Aug-23 3828 3812 16 3829 3864 3812 201 7,142
    Sep-23 3819 3803 16 3814 3850 3789 282 9,598
    Oct-23 3809 3793 16 3799 3819 3799 61 1,790
    Nov-23 3802 3786 16 3791 3831 3791 88 7,557
    Dec-23 3801 3785 16 3783 3800 3774 15 80
    Jan-24 3799 3783 16 3786 3786 3779 20 1,181
    Mar-24 3754 3738 16 445
    May-24 3704 3688 16 73
    Jul-24 3704 3688 16 1
    Sep-24 3704 3688 16
    Nov-24 3704 3688 16
    Jan-25 3704 3688 16
    Mar-25 3704 3688 16
    May-25 3704 3688 16
    Jul-25 3704 3688 16
    Sep-25 3704 3688 16
    Nov-25 3704 3688 16
    TOTAL 29,040 212,841

  • BMD CPO Closing Price – 16 December 2022

    BMD CPO Futures Closing Prices
    16-Dec-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-23 3863 3841 22 3854 3950 3829 1,941 10,955
    Feb-23 3890 3878 12 3892 3994 3855 8,704 36,553
    Mar-23 3918 3894 24 3916 4013 3878 25,393 48,424
    Apr-23 3917 3887 30 3904 4005 3878 5,749 28,833
    May-23 3900 3872 28 3888 3988 3862 4,522 27,950
    Jun-23 3877 3849 28 3869 3949 3838 1,400 14,417
    Jul-23 3843 3814 29 3829 3915 3806 1,291 16,118
    Aug-23 3812 3783 29 3824 3848 3790 272 7,136
    Sep-23 3803 3774 29 3785 3864 3771 401 9,551
    Oct-23 3793 3764 29 3773 3781 3773 95 1,891
    Nov-23 3786 3756 30 3826 3826 3765 185 7,533
    Dec-23 3785 3756 29 3774 3786 3774 109
    Jan-24 3783 3732 51 3772 3780 3763 85 1,154
    Mar-24 3738 3687 51 445
    May-24 3688 3637 51 73
    Jul-24 3688 3637 51 1
    Sep-24 3688 3637 51
    Nov-24 3688 3637 51
    Jan-25 3688 3637 51
    Mar-25 3688 3637 51
    May-25 3688 3637 51
    Jul-25 3688 3637 51
    Sep-25 3688 3637 51
    Nov-25 3688 3637 51
    TOTAL 50,147 211,034

  • BMD CPO Closing Price – 15 December 2022

    BMD CPO Futures Closing Prices
    15-Dec-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-22 3885 3885 Unch 1,035
    Jan-23 3841 3909 (68) 3909 3947 3838 1,572 12,344
    Feb-23 3878 3950 (72) 3957 3993 3870 15,781 37,239
    Mar-23 3894 3968 (74) 3972 4007 3886 15,140 47,722
    Apr-23 3887 3964 (77) 3958 3998 3879 2,503 28,525
    May-23 3872 3947 (75) 3949 3980 3864 3,332 28,163
    Jun-23 3849 3923 (74) 3916 3936 3842 1,218 14,485
    Jul-23 3814 3891 (77) 3877 3913 3805 1,292 16,075
    Aug-23 3783 3860 (77) 3832 3845 3782 944 7,116
    Sep-23 3774 3843 (69) 3818 3830 3765 1,338 9,644
    Oct-23 3764 3833 (69) 3801 3814 3758 859 1,719
    Nov-23 3756 3825 (69) 3803 3803 3760 587 7,377
    Jan-24 3732 3800 (68) 3788 3800 3761 112 1,096
    Mar-24 3687 3755 (68) 2 445
    May-24 3687 3705 (18) 73
    Jul-24 3637 3705 (68) 1
    Sep-24 3637 3705 (68)
    Nov-24 3637 3705 (68)
    Jan-25 3637 3705 (68)
    Mar-25 3637 3705 (68)
    May-25 3637 3705 (68)
    Jul-25 3637 3705 (68)
    Sep-25 3637 3705 (68)
    Nov-25 3637 3705 (68)
    TOTAL 44,680 213,059

  • BMD CPO Closing Price – 14 December 2022

    BMD CPO Futures Closing Prices
    14-Dec-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-22 3885 3826 59 3850 3900 3850 6 1,036
    Jan-23 3909 3850 59 3898 3961 3873 3,052 13,615
    Feb-23 3950 3886 64 3926 4005 3895 24,267 39,870
    Mar-23 3968 3903 65 3940 4021 3911 17,188 46,615
    Apr-23 3964 3904 60 3932 4015 3916 5,753 28,393
    May-23 3947 3898 49 3926 4000 3912 8,640 28,718
    Jun-23 3923 3874 49 3891 3964 3891 2,276 14,551
    Jul-23 3891 3840 51 3865 3938 3865 2,375 16,025
    Aug-23 3860 3814 46 3833 3903 3833 2,014 6,758
    Sep-23 3843 3796 47 3820 3877 3820 1,674 9,182
    Oct-23 3833 3786 47 3827 3849 3816 274 1,642
    Nov-23 3825 3778 47 3850 3860 3810 57 7,389
    Jan-24 3800 3753 47 3825 3825 3789 8 1,094
    Mar-24 3755 3708 47 3800 3800 3800 2 445
    May-24 3705 3658 47 73
    Jul-24 3705 3658 47 1
    Sep-24 3705 3658 47
    Nov-24 3705 3658 47
    Jan-25 3705 3658 47
    Mar-25 3705 3658 47
    May-25 3705 3658 47
    Jul-25 3705 3658 47
    Sep-25 3705 3658 47
    Nov-25 3705 3658 47
    TOTAL 67,586 215,407