KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 29 November 2022

    BMD CPO Futures Closing Prices
    29-Nov-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-22 4098 4060 38 4123 4174 4092 1,064 5,069
    Jan-23 4185 4114 71 4154 4246 4148 6,600 28,353
    Feb-23 4219 4140 79 4195 4286 4175 32,556 41,275
    Mar-23 4235 4152 83 4193 4300 4185 8,695 37,348
    Apr-23 4213 4129 84 4184 4274 4156 6,132 21,678
    May-23 4166 4086 80 4140 4230 4117 4,721 23,696
    Jun-23 4117 4037 80 4080 4168 4065 2,835 15,098
    Jul-23 4060 3980 80 4035 4107 4025 1,568 13,730
    Aug-23 4025 3945 80 3995 4064 3988 674 5,181
    Sep-23 4003 3923 80 3950 4028 3950 454 7,256
    Oct-23 3985 3905 80 3950 4015 3950 113 1,191
    Nov-23 3987 3907 80 3950 4007 3949 560 6,465
    Jan-24 3962 3883 79 3947 3985 3939 169 1,054
    Mar-24 3917 3838 79 3920 3955 3920 70 414
    May-24 3867 3788 79 3895 3895 3895 2 72
    Jul-24 3867 3788 79
    Sep-24 3867 3788 79
    Nov-24 3867 3788 79
    Jan-25 3867 3788 79
    Mar-25 3867 3788 79
    May-25 3867 3788 79
    Jul-25 3867 3788 79
    Sep-25 3867 3788 79
    Nov-25 3867 3788 79
    TOTAL 66,213 207,880

  • BMD CPO Closing Price – 25 November 2022

    BMD CPO Futures Closing Prices
    25-Nov-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-22 4060 3989 71 4047 4075 3973 922 6,040
    Jan-23 4114 4016 98 4022 4125 3996 3,556 29,195
    Feb-23 4140 4040 100 4059 4154 4020 22,353 41,366
    Mar-23 4152 4047 105 4061 4164 4032 6,152 35,913
    Apr-23 4129 4024 105 4030 4138 4014 3,945 21,266
    May-23 4086 3989 97 4002 4094 3980 3,344 23,331
    Jun-23 4037 3940 97 3965 4043 3936 2,374 14,884
    Jul-23 3980 3890 90 3911 3992 3888 1,388 13,616
    Aug-23 3945 3855 90 3893 3957 3855 904 5,216
    Sep-23 3923 3833 90 3861 3930 3839 658 7,186
    Oct-23 3905 3815 90 3830 3915 3830 170 1,152
    Nov-23 3907 3817 90 3860 3900 3825 200 6,451
    Jan-24 3883 3793 90 3855 3867 3855 5 1,052
    Mar-24 3838 3748 90 414
    May-24 3788 3698 90 72
    Jul-24 3788 3698 90
    Sep-24 3788 3698 90
    Nov-24 3788 3698 90
    Jan-25 3788 3698 90
    Mar-25 3788 3698 90
    May-25 3788 3698 90
    Jul-25 3788 3698 90
    Sep-25 3788 3698 90
    Nov-25 3788 3698 90
    TOTAL 45,971 207,154

  • BMD CPO Closing Price – 24 November 2022

    BMD CPO Futures Closing Prices
    24-Nov-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-22 3989 4036 (47) 4000 4105 3985 940 6,286
    Jan-23 4016 4075 (59) 4037 4185 3992 4,992 31,481
    Feb-23 4040 4105 (65) 4061 4219 4024 27,208 40,768
    Mar-23 4047 4122 (75) 4079 4237 4041 7,924 35,291
    Apr-23 4024 4111 (87) 4067 4201 4019 4,757 21,258
    May-23 3989 4078 (89) 4032 4185 3982 4,155 22,831
    Jun-23 3940 4035 (95) 3994 4105 3933 3,130 14,741
    Jul-23 3890 3993 (103) 3960 4067 3886 1,549 13,737
    Aug-23 3855 3958 (103) 3903 3975 3853 788 5,165
    Sep-23 3833 3936 (103) 3900 4000 3838 735 7,296
    Oct-23 3815 3918 (103) 3873 3880 3818 131 1,125
    Nov-23 3817 3920 (103) 3954 3954 3820 222 6,419
    Jan-24 3793 3896 (103) 3855 3873 3814 102 1,020
    Mar-24 3748 3851 (103) 414
    May-24 3698 3801 (103) 72
    Jul-24 3698 3801 (103)
    Sep-24 3698 3801 (103)
    Nov-24 3698 3801 (103)
    Jan-25 3698 3801 (103)
    Mar-25 3698 3801 (103)
    May-25 3698 3801 (103)
    Jul-25 3698 3801 (103)
    Sep-25 3698 3801 (103)
    Nov-25 3698 3801 (103)
    TOTAL 56,633 207,904

  • BMD CPO Closing Price – 23 November 2022

    BMD CPO Futures Closing Prices
    23-Nov-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-22 4036 3949 87 3976 4050 3917 844 6,598
    Jan-23 4075 3982 93 3991 4096 3951 8,243 32,479
    Feb-23 4105 4004 101 4025 4125 3985 29,746 39,562
    Mar-23 4122 4016 106 4024 4141 4001 7,818 33,359
    Apr-23 4111 4005 106 4026 4126 3991 4,752 21,012
    May-23 4078 3981 97 3993 4095 3968 4,004 22,691
    Jun-23 4035 3938 97 3999 4052 3943 2,184 14,822
    Jul-23 3993 3896 97 3904 4050 3904 1,571 13,465
    Aug-23 3958 3861 97 3870 3974 3870 717 5,174
    Sep-23 3936 3839 97 3850 4000 3830 1,349 7,020
    Oct-23 3918 3821 97 3881 3921 3845 382 1,074
    Nov-23 3920 3823 97 3862 4023 3838 623 6,234
    Jan-24 3896 3799 97 3875 3875 3875 4 1,020
    Mar-24 3851 3754 97 414
    May-24 3801 3704 97 72
    Jul-24 3801 3704 97
    Sep-24 3801 3704 97
    Nov-24 3801 3704 97
    Jan-25 3801 3704 97
    Mar-25 3801 3704 97
    May-25 3801 3704 97
    Jul-25 3801 3704 97
    Sep-25 3801 3704 97
    Nov-25 3801 3704 97
    TOTAL 62,237 204,996

  • BMD CPO Closing Price – 22 November 2022

    BMD CPO Futures Closing Prices
    22-Nov-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-22 3949 3815 134 3835 3960 3776 1,036 7,217
    Jan-23 3982 3831 151 3854 3992 3795 7,163 34,493
    Feb-23 4004 3855 149 3874 4018 3820 32,378 39,081
    Mar-23 4016 3862 154 3886 4027 3832 10,008 32,279
    Apr-23 4005 3846 159 3856 4017 3819 5,664 20,479
    May-23 3981 3817 164 3847 3989 3796 3,323 22,568
    Jun-23 3938 3774 164 3820 3943 3756 1,877 15,109
    Jul-23 3896 3732 164 3762 3889 3712 1,646 13,206
    Aug-23 3861 3697 164 3727 3869 3682 713 5,078
    Sep-23 3839 3675 164 3661 3841 3661 907 6,895
    Oct-23 3821 3657 164 3792 3793 3777 98 1,044
    Nov-23 3823 3659 164 3775 3808 3770 186 6,107
    Jan-24 3799 3635 164 3750 3770 3750 3 1,020
    Mar-24 3754 3590 164 3750 3750 3750 1 414
    May-24 3704 3540 164 72
    Jul-24 3704 3540 164
    Sep-24 3704 3540 164
    Nov-24 3704 3540 164
    Jan-25 3704 3540 164
    Mar-25 3704 3540 164
    May-25 3704 3540 164
    Jul-25 3704 3540 164
    Sep-25 3704 3540 164
    Nov-25 3704 3540 164
    TOTAL 65,003 205,062

  • BMD CPO Closing Price – 21 November 2022

    BMD CPO Futures Closing Prices
    21-Nov-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-22 3815 3791 24 3796 3854 3750 1,319 7,488
    Jan-23 3831 3828 3 3812 3890 3769 10,217 38,602
    Feb-23 3855 3850 5 3830 3920 3787 25,136 38,968
    Mar-23 3862 3858 4 3835 3930 3794 9,849 31,663
    Apr-23 3846 3835 11 3820 3909 3780 4,515 20,543
    May-23 3817 3802 15 3796 3876 3756 3,324 22,979
    Jun-23 3774 3759 15 3747 3832 3715 1,769 15,547
    Jul-23 3732 3713 19 3705 3788 3676 1,304 13,102
    Aug-23 3697 3678 19 3666 3752 3647 645 5,079
    Sep-23 3675 3656 19 3661 3731 3630 770 6,788
    Oct-23 3657 3638 19 3640 3709 3633 169 1,011
    Nov-23 3659 3640 19 3634 3700 3617 418 6,024
    Jan-24 3635 3616 19 3609 3679 3609 74 1,020
    Mar-24 3590 3571 19 414
    May-24 3540 3521 19 72
    Jul-24 3540 3521 19
    Sep-24 3540 3521 19
    Nov-24 3540 3521 19
    Jan-25 3540 3521 19
    Mar-25 3540 3521 19
    May-25 3540 3521 19
    Jul-25 3540 3521 19
    Sep-25 3540 3521 19
    Nov-25 3540 3521 19
    TOTAL 59,509 209,300

  • BMD CPO Closing Price – 17 November 2022

    BMD CPO Futures Closing Prices
    17-Nov-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-22 3791 3907 (116) 3900 3900 3746 1,706 8,565
    Jan-23 3828 3988 (160) 3976 3981 3800 13,096 40,736
    Feb-23 3850 4022 (172) 3995 4016 3825 33,692 36,447
    Mar-23 3858 4028 (170) 4012 4017 3789 12,441 29,861
    Apr-23 3835 4005 (170) 3981 3996 3819 7,549 19,791
    May-23 3802 3972 (170) 3955 3967 3785 7,021 21,831
    Jun-23 3759 3929 (170) 3907 3921 3739 4,309 15,202
    Jul-23 3713 3883 (170) 3872 3878 3692 3,948 12,019
    Aug-23 3678 3848 (170) 3830 3840 3655 1,864 4,736
    Sep-23 3656 3826 (170) 3810 3817 3642 1,721 6,285
    Oct-23 3638 3808 (170) 3793 3793 3650 457 940
    Nov-23 3640 3796 (156) 3791 3796 3630 577 5,820
    Jan-24 3616 3770 (154) 3656 3656 3650 35 1,018
    Mar-24 3571 3725 (154) 3600 3600 3600 9 413
    May-24 3521 3675 (154) 2 72
    Jul-24 3521 3675 (154)
    Sep-24 3521 3675 (154)
    Nov-24 3521 3675 (154)
    Jan-25 3521 3675 (154)
    Mar-25 3521 3675 (154)
    May-25 3521 3675 (154)
    Jul-25 3521 3675 (154)
    Sep-25 3521 3675 (154)
    Nov-25 3521 3675 (154)
    TOTAL 88,427 203,736

  • BMD CPO Closing Price – 16 November 2022

    BMD CPO Futures Closing Prices
    16-Nov-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-22 3907 3920 (13) 3957 3974 3885 2,086 9,877
    Jan-23 3988 4033 (45) 4043 4085 3980 10,749 43,864
    Feb-23 4022 4066 (44) 4072 4119 4013 22,705 35,260
    Mar-23 4028 4066 (38) 4075 4123 4017 5,341 29,770
    Apr-23 4005 4053 (48) 4063 4104 3994 3,621 18,971
    May-23 3972 4020 (48) 4046 4068 3961 3,089 21,501
    Jun-23 3929 3974 (45) 3992 4022 3920 1,136 15,176
    Jul-23 3883 3925 (42) 3950 3976 3880 808 11,787
    Aug-23 3848 3890 (42) 3929 3929 3846 270 4,741
    Sep-23 3826 3868 (42) 3875 3877 3828 670 6,054
    Oct-23 3808 3848 (40) 3860 3869 3821 176 901
    Nov-23 3796 3836 (40) 3861 3861 3814 127 5,770
    Jan-24 3770 3808 (38) 10 1,018
    Mar-24 3725 3763 (38) 3782 3787 3782 8 415
    May-24 3675 3713 (38) 72
    Jul-24 3675 3713 (38)
    Sep-24 3675 3713 (38)
    Nov-24 3675 3713 (38)
    Jan-25 3675 3713 (38)
    Mar-25 3675 3713 (38)
    May-25 3675 3713 (38)
    Jul-25 3675 3713 (38)
    Sep-25 3675 3713 (38)
    Nov-25 3675 3713 (38)
    TOTAL 50,796 205,177

  • BMD CPO Closing Price – 15 November 2022

    BMD CPO Futures Closing Prices
    15-Nov-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-22 3987 3987 Unch 723
    Dec-22 3920 3993 (73) 4010 4050 3898 3,770 10,747
    Jan-23 4033 4112 (79) 4112 4176 4003 25,331 44,319
    Feb-23 4066 4162 (96) 4177 4231 4035 18,420 32,145
    Mar-23 4066 4176 (110) 4191 4241 4043 9,475 29,425
    Apr-23 4053 4153 (100) 4173 4210 4022 5,022 18,248
    May-23 4020 4119 (99) 4129 4167 3992 4,837 20,951
    Jun-23 3974 4072 (98) 4082 4124 3950 2,366 15,162
    Jul-23 3925 4035 (110) 4050 4080 3908 1,036 11,545
    Aug-23 3890 4000 (110) 4021 4033 3895 617 4,590
    Sep-23 3868 3978 (110) 4007 4007 3861 430 5,931
    Oct-23 3848 3958 (110) 4000 4000 3858 88 878
    Nov-23 3836 3946 (110) 4001 4005 3846 79 5,741
    Jan-24 3808 3911 (103) 3943 3943 3943 2 1,018
    Mar-24 3763 3798 (35) 415
    May-24 3713 3748 (35) 72
    Jul-24 3713 3748 (35)
    Sep-24 3713 3748 (35)
    Nov-24 3713 3748 (35)
    Jan-25 3713 3748 (35)
    Mar-25 3713 3748 (35)
    May-25 3713 3748 (35)
    Jul-25 3713 3748 (35)
    Sep-25 3713 3748 (35)
    TOTAL 71,473 201,910

  • BMD CPO Closing Price – 14 November 2022

    BMD CPO Futures Closing Prices
    14-Nov-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-22 3987 4187 (200) 3993 3993 3993 1 1,225
    Dec-22 3993 4193 (200) 4142 4191 3991 3,448 12,342
    Jan-23 4112 4287 (175) 4221 4293 4106 24,524 44,952
    Feb-23 4162 4324 (162) 4261 4332 4158 14,980 29,671
    Mar-23 4176 4330 (154) 4273 4337 4170 8,503 28,211
    Apr-23 4153 4310 (157) 4259 4315 4148 5,873 17,360
    May-23 4119 4278 (159) 4216 4279 4115 5,097 21,126
    Jun-23 4072 4233 (161) 4200 4200 4071 2,487 14,810
    Jul-23 4035 4181 (146) 4176 4176 4034 1,674 11,351
    Aug-23 4000 4151 (151) 4118 4118 4000 1,098 4,524
    Sep-23 3978 4129 (151) 4090 4121 3991 1,093 5,586
    Oct-23 3958 4109 (151) 4058 4062 4005 174 817
    Nov-23 3946 4097 (151) 4100 4100 3997 219 5,642
    Jan-24 3911 4062 (151) 4020 4020 4020 5 1,018
    Mar-24 3798 3949 (151) 415
    May-24 3748 3899 (151) 72
    Jul-24 3748 3899 (151)
    Sep-24 3748 3899 (151)
    Nov-24 3748 3899 (151)
    Jan-25 3748 3899 (151)
    Mar-25 3748 3899 (151)
    May-25 3748 3899 (151)
    Jul-25 3748 3899 (151)
    Sep-25 3748 3899 (151)
    TOTAL 69,176 199,122