KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 13 December 2022

    BMD CPO Futures Closing Prices
    13-Dec-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-22 3826 3678 148 1,044
    Jan-23 3850 3702 148 3726 3905 3711 4,473 14,703
    Feb-23 3886 3737 149 3763 3941 3747 32,069 42,912
    Mar-23 3903 3764 139 3787 3961 3776 19,951 46,230
    Apr-23 3904 3767 137 3796 3962 3784 7,409 28,646
    May-23 3898 3778 120 3801 3963 3783 7,873 28,009
    Jun-23 3874 3747 127 3800 3935 3765 2,525 14,974
    Jul-23 3840 3713 127 3774 3913 3745 2,110 16,109
    Aug-23 3814 3687 127 3741 3886 3715 1,018 6,688
    Sep-23 3796 3669 127 3726 3850 3694 1,093 9,154
    Oct-23 3786 3659 127 3800 3839 3782 365 1,609
    Nov-23 3778 3651 127 3680 3840 3679 135 7,349
    Jan-24 3753 3626 127 1,094
    Mar-24 3708 3581 127 445
    May-24 3658 3531 127 73
    Jul-24 3658 3531 127 1
    Sep-24 3658 3531 127
    Nov-24 3658 3531 127
    Jan-25 3658 3531 127
    Mar-25 3658 3531 127
    May-25 3658 3531 127
    Jul-25 3658 3531 127
    Sep-25 3658 3531 127
    Nov-25 3658 3531 127
    TOTAL 79,021 219,040

  • BMD CPO Closing Price – 12 December 2022

    BMD CPO Futures Closing Prices
    12-Dec-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-22 3678 3924 (246) 3780 3780 3680 75 1,047
    Jan-23 3702 3948 (246) 3825 3836 3690 3,739 16,317
    Feb-23 3737 3995 (258) 3852 3875 3721 35,699 42,558
    Mar-23 3764 4032 (268) 3925 3925 3747 25,732 42,449
    Apr-23 3767 4035 (268) 3900 3907 3758 12,240 26,326
    May-23 3778 4025 (247) 3901 3904 3762 8,708 28,350
    Jun-23 3747 3994 (247) 3888 3888 3746 6,270 15,527
    Jul-23 3713 3960 (247) 3833 3846 3719 4,672 16,175
    Aug-23 3687 3928 (241) 3791 3814 3688 2,358 6,528
    Sep-23 3669 3907 (238) 3761 3795 3668 1,683 8,741
    Oct-23 3659 3897 (238) 3730 3788 3702 250 1,584
    Nov-23 3651 3889 (238) 3754 3785 3665 191 7,307
    Jan-24 3626 3864 (238) 3700 3700 3680 17 1,087
    Mar-24 3581 3819 (238) 3680 3680 3680 5 445
    May-24 3531 3769 (238) 73
    Jul-24 3531 3769 (238) 1
    Sep-24 3531 3769 (238)
    Nov-24 3531 3769 (238)
    Jan-25 3531 3769 (238)
    Mar-25 3531 3769 (238)
    May-25 3531 3769 (238)
    Jul-25 3531 3769 (238)
    Sep-25 3531 3769 (238)
    Nov-25 3531 3769 (238)
    TOTAL 101,639 214,515

  • BMD CPO Closing Price – 09 December 2022

    BMD CPO Futures Closing Prices
    09-Dec-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-22 3924 3886 38 3900 3900 3900 5 1,341
    Jan-23 3948 3910 38 3928 4000 3911 4,587 16,627
    Feb-23 3995 3943 52 3977 4043 3951 25,641 43,064
    Mar-23 4032 3972 60 3996 4069 3981 11,364 41,308
    Apr-23 4035 3975 60 4010 4067 3985 2,989 26,196
    May-23 4025 3963 62 3993 4054 3973 2,476 28,479
    Jun-23 3994 3923 71 3971 4018 3942 1,273 15,838
    Jul-23 3960 3889 71 3924 3980 3903 1,312 16,090
    Aug-23 3928 3853 75 3902 3948 3876 728 6,450
    Sep-23 3907 3848 59 3899 3925 3871 814 8,912
    Oct-23 3897 3839 58 3890 3913 3878 224 1,581
    Nov-23 3889 3834 55 3848 3905 3845 118 7,336
    Jan-24 3864 3809 55 3875 3875 3872 5 1,089
    Mar-24 3819 3764 55 3800 3800 3800 2 447
    May-24 3769 3714 55 73
    Jul-24 3769 3714 55 1
    Sep-24 3769 3714 55
    Nov-24 3769 3714 55
    Jan-25 3769 3714 55
    Mar-25 3769 3714 55
    May-25 3769 3714 55
    Jul-25 3769 3714 55
    Sep-25 3769 3714 55
    Nov-25 3769 3714 55
    TOTAL 51,538 214,832

     

  • BMD CPO Closing Price – 08 December 2022

    BMD CPO Futures Closing Prices
    08-Dec-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-22 3886 3911 (25) 3960 3960 3860 4 1,356
    Jan-23 3910 3935 (25) 3973 3999 3840 2,866 18,289
    Feb-23 3943 3969 (26) 4010 4056 3875 26,890 45,798
    Mar-23 3972 4001 (29) 4045 4080 3906 15,118 41,136
    Apr-23 3975 4001 (26) 4042 4060 3909 6,707 25,555
    May-23 3963 3975 (12) 4012 4046 3893 5,726 28,070
    Jun-23 3923 3935 (12) 3969 3990 3861 2,707 15,824
    Jul-23 3889 3887 2 3912 3947 3819 2,667 16,372
    Aug-23 3853 3851 2 3872 3878 3785 1,562 6,323
    Sep-23 3848 3829 19 3836 3899 3763 1,815 8,981
    Oct-23 3839 3820 19 3851 3851 3795 629 1,433
    Nov-23 3834 3815 19 3825 3847 3751 299 7,323
    Jan-24 3809 3790 19 3737 3737 3737 5 1,090
    Mar-24 3764 3745 19 3725 3725 3725 3 445
    May-24 3714 3695 19 73
    Jul-24 3714 3695 19 1
    Sep-24 3714 3695 19
    Nov-24 3714 3695 19
    Jan-25 3714 3695 19
    Mar-25 3714 3695 19
    May-25 3714 3695 19
    Jul-25 3714 3695 19
    Sep-25 3714 3695 19
    Nov-25 3714 3695 19
    TOTAL 66,998 218,069

  • BMD CPO Closing Price – 07 December 2022

    BMD CPO Futures Closing Prices
    07-Dec-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-22 3911 4039 (128) 4020 4020 3890 56 1,410
    Jan-23 3935 4063 (128) 4030 4073 3910 4,708 18,780
    Feb-23 3969 4094 (125) 4053 4116 3947 31,210 47,910
    Mar-23 4001 4125 (124) 4087 4142 3981 16,289 39,898
    Apr-23 4001 4122 (121) 4096 4135 3982 6,268 24,985
    May-23 3975 4101 (126) 4063 4110 3957 6,411 27,796
    Jun-23 3935 4040 (105) 3996 4059 3920 3,319 15,665
    Jul-23 3887 4009 (122) 3966 4005 3869 1,995 16,104
    Aug-23 3851 3973 (122) 3931 3970 3830 937 6,269
    Sep-23 3829 3951 (122) 3911 3944 3830 637 8,918
    Oct-23 3820 3933 (113) 3850 3853 3820 71 1,428
    Nov-23 3815 3923 (108) 3903 3905 3804 218 7,223
    Jan-24 3790 3898 (108) 3810 3810 3808 25 1,074
    Mar-24 3745 3853 (108) 3770 3770 3770 4 443
    May-24 3695 3803 (108) 73
    Jul-24 3695 3803 (108) 1
    Sep-24 3695 3803 (108)
    Nov-24 3695 3803 (108)
    Jan-25 3695 3803 (108)
    Mar-25 3695 3803 (108)
    May-25 3695 3803 (108)
    Jul-25 3695 3803 (108)
    Sep-25 3695 3803 (108)
    Nov-25 3695 3803 (108)
    TOTAL 72,148 217,977

  • BMD CPO Closing Price – 06 December 2022

    BMD CPO Futures Closing Prices
    06-Dec-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-22 4039 3903 136 3825 4040 3820 69 1,487
    Jan-23 4063 3927 136 3927 4075 3830 6,544 20,845
    Feb-23 4094 3967 127 3984 4111 3865 38,269 44,949
    Mar-23 4125 3993 132 3996 4135 3894 20,333 38,566
    Apr-23 4122 3984 138 3989 4134 3892 9,314 23,684
    May-23 4101 3956 145 3966 4114 3873 8,821 25,944
    Jun-23 4040 3895 145 3914 4069 3838 4,677 15,142
    Jul-23 4009 3863 146 3863 4019 3790 2,241 16,088
    Aug-23 3973 3828 145 3834 3984 3751 852 6,167
    Sep-23 3951 3806 145 3801 3960 3731 1,035 8,735
    Oct-23 3933 3788 145 3769 3940 3723 148 1,376
    Nov-23 3923 3788 135 3788 3925 3711 217 7,124
    Jan-24 3898 3763 135 3700 3850 3700 8 1,076
    Mar-24 3853 3718 135 1 443
    May-24 3803 3668 135 1 74
    Jul-24 3803 3668 135 1 1
    Sep-24 3803 3668 135
    Nov-24 3803 3668 135
    Jan-25 3803 3668 135
    Mar-25 3803 3668 135
    May-25 3803 3668 135
    Jul-25 3803 3668 135
    Sep-25 3803 3668 135
    Nov-25 3803 3668 135
    TOTAL 92,531 211,701

  • BMD CPO Closing Price – 05 December 2022

    BMD CPO Futures Closing Prices
    05-Dec-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-22 3903 3905 (2) 3890 3925 3865 213 2,010
    Jan-23 3927 3929 (2) 4022 4062 3891 7,740 22,332
    Feb-23 3967 3952 15 4046 4093 3930 29,106 44,993
    Mar-23 3993 3964 29 4062 4107 3960 14,670 37,672
    Apr-23 3984 3945 39 4028 4094 3958 5,201 23,657
    May-23 3956 3917 39 4020 4064 3936 5,457 24,995
    Jun-23 3895 3856 39 3970 4017 3897 3,028 15,315
    Jul-23 3863 3813 50 3951 3962 3846 2,304 15,836
    Aug-23 3828 3778 50 3919 3919 3814 510 6,104
    Sep-23 3806 3756 50 3850 3890 3783 1,102 8,604
    Oct-23 3788 3738 50 3838 3843 3777 74 1,370
    Nov-23 3788 3738 50 3840 3862 3770 160 7,128
    Jan-24 3763 3713 50 3753 3753 3753 2 1,075
    Mar-24 3718 3668 50 2 443
    May-24 3668 3618 50 1 73
    Jul-24 3668 3618 50 3611 3611 3611 1
    Sep-24 3668 3618 50
    Nov-24 3668 3618 50
    Jan-25 3668 3618 50
    Mar-25 3668 3618 50
    May-25 3668 3618 50
    Jul-25 3668 3618 50
    Sep-25 3668 3618 50
    Nov-25 3668 3618 50
    TOTAL 69,571 211,607

  • BMD CPO Closing Price – 02 December 2022

    BMD CPO Futures Closing Prices
    02-Dec-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-22 3905 3996 (91) 4020 4020 3900 178 2,099
    Jan-23 3929 4041 (112) 4063 4118 3900 7,663 23,815
    Feb-23 3952 4078 (126) 4120 4161 3918 33,228 42,004
    Mar-23 3964 4096 (132) 4118 4175 3926 17,325 38,212
    Apr-23 3945 4077 (132) 4108 4155 3913 6,920 24,136
    May-23 3917 4043 (126) 4076 4121 3885 8,815 24,578
    Jun-23 3856 3982 (126) 4034 4053 3840 3,756 15,350
    Jul-23 3813 3933 (120) 3974 4012 3782 3,684 15,143
    Aug-23 3778 3898 (120) 3840 3845 3745 1,686 5,864
    Sep-23 3756 3876 (120) 3900 3934 3720 2,294 7,887
    Oct-23 3738 3858 (120) 3789 3796 3706 324 1,305
    Nov-23 3738 3858 (120) 3789 3801 3697 378 6,956
    Jan-24 3713 3833 (120) 3769 3769 3685 16 1,064
    Mar-24 3668 3788 (120) 1 443
    May-24 3618 3738 (120) 73
    Jul-24 3618 3738 (120)
    Sep-24 3618 3738 (120)
    Nov-24 3618 3738 (120)
    Jan-25 3618 3738 (120)
    Mar-25 3618 3738 (120)
    May-25 3618 3738 (120)
    Jul-25 3618 3738 (120)
    Sep-25 3618 3738 (120)
    Nov-25 3618 3738 (120)
    TOTAL 86,268 208,929

  • BMD CPO Closing Price – 01 December 2022

    BMD CPO Futures Closing Prices
    01-Dec-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-22 3996 4099 (103) 4072 4080 3980 449 2,264
    Jan-23 4041 4189 (148) 4207 4249 4025 7,394 25,047
    Feb-23 4078 4234 (156) 4241 4300 4060 36,073 42,829
    Mar-23 4096 4251 (155) 4267 4315 4076 18,784 37,104
    Apr-23 4077 4232 (155) 4243 4296 4061 10,508 22,002
    May-23 4043 4190 (147) 4201 4251 4027 8,426 24,309
    Jun-23 3982 4129 (147) 4170 4181 3972 5,664 15,411
    Jul-23 3933 4075 (142) 4089 4135 3914 5,038 14,048
    Aug-23 3898 4040 (142) 4021 4027 3870 2,306 5,195
    Sep-23 3876 4018 (142) 4050 4070 3848 1,959 7,431
    Oct-23 3858 4000 (142) 3950 3951 3840 255 1,230
    Nov-23 3858 4000 (142) 3935 3945 3830 230 6,839
    Jan-24 3833 3975 (142) 3855 3855 3816 14 1,061
    Mar-24 3788 3930 (142) 443
    May-24 3738 3880 (142) 73
    Jul-24 3738 3880 (142)
    Sep-24 3738 3880 (142)
    Nov-24 3738 3880 (142)
    Jan-25 3738 3880 (142)
    Mar-25 3738 3880 (142)
    May-25 3738 3880 (142)
    Jul-25 3738 3880 (142)
    Sep-25 3738 3880 (142)
    Nov-25 3738 3880 (142)
    TOTAL 97,100 205,286

  • BMD CPO Closing Price – 30 November 2022

    BMD CPO Futures Closing Prices
    30-Nov-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-22 4099 4098 1 4120 4145 4070 1,075 2,794
    Jan-23 4189 4185 4 4220 4229 4139 8,117 25,955
    Feb-23 4234 4219 15 4250 4265 4173 27,172 43,933
    Mar-23 4251 4235 16 4274 4285 4193 9,988 37,113
    Apr-23 4232 4213 19 4251 4261 4175 4,287 21,942
    May-23 4190 4166 24 4194 4220 4142 3,383 23,852
    Jun-23 4129 4117 12 4144 4165 4094 1,772 15,295
    Jul-23 4075 4060 15 4086 4115 4042 1,624 13,761
    Aug-23 4040 4025 15 4052 4072 3992 538 5,192
    Sep-23 4018 4003 15 4050 4050 3971 617 7,343
    Oct-23 4000 3985 15 4013 4037 3994 132 1,201
    Nov-23 4000 3987 13 4028 4028 3974 236 6,678
    Jan-24 3975 3962 13 3960 3960 3953 6 1,061
    Mar-24 3930 3917 13 452
    May-24 3880 3867 13 73
    Jul-24 3880 3867 13
    Sep-24 3880 3867 13
    Nov-24 3880 3867 13
    Jan-25 3880 3867 13
    Mar-25 3880 3867 13
    May-25 3880 3867 13
    Jul-25 3880 3867 13
    Sep-25 3880 3867 13
    Nov-25 3880 3867 13
    TOTAL 58,947 206,645