KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 11 November 2022

    BMD CPO Futures Closing Prices
    11-Nov-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-22 4187 4109 78 1,232
    Dec-22 4193 4115 78 4125 4255 4109 3,862 13,374
    Jan-23 4287 4178 109 4163 4333 4163 26,116 47,326
    Feb-23 4324 4198 126 4194 4360 4194 12,851 27,381
    Mar-23 4330 4194 136 4191 4360 4191 9,891 28,257
    Apr-23 4310 4167 143 4171 4336 4167 5,626 17,611
    May-23 4278 4130 148 4130 4302 4130 5,719 20,561
    Jun-23 4233 4086 147 4094 4250 4094 3,155 14,934
    Jul-23 4181 4043 138 4049 4206 4049 2,082 11,302
    Aug-23 4151 4013 138 4098 4171 4047 1,505 4,246
    Sep-23 4129 3991 138 4000 4154 4000 999 5,500
    Oct-23 4109 3971 138 4055 4140 4031 290 773
    Nov-23 4097 3959 138 4039 4120 4015 300 5,549
    Jan-24 4062 3924 138 4034 4034 4025 5 1,020
    Mar-24 3949 3811 138 415
    May-24 3899 3761 138 72
    Jul-24 3899 3761 138
    Sep-24 3899 3761 138
    Nov-24 3899 3761 138
    Jan-25 3899 3761 138
    Mar-25 3899 3761 138
    May-25 3899 3761 138
    Jul-25 3899 3761 138
    Sep-25 3899 3761 138
    TOTAL 72,401 199,553

  • BMD CPO Closing Price – 10 November 2022

    BMD CPO Futures Closing Prices
    10-Nov-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-22 4109 4145 (36) 4142 4142 4020 12 1,339
    Dec-22 4115 4151 (36) 4137 4221 4031 3,793 13,798
    Jan-23 4178 4198 (20) 4180 4275 4086 28,322 47,957
    Feb-23 4198 4219 (21) 4213 4290 4119 13,327 26,482
    Mar-23 4194 4212 (18) 4197 4283 4123 9,028 28,034
    Apr-23 4167 4191 (24) 4179 4248 4103 5,785 18,381
    May-23 4130 4149 (19) 4148 4220 4070 5,156 21,360
    Jun-23 4086 4104 (18) 4101 4177 4032 2,952 14,651
    Jul-23 4043 4073 (30) 4067 4137 3990 1,421 11,356
    Aug-23 4013 4043 (30) 4066 4106 3963 720 4,181
    Sep-23 3991 4022 (31) 4046 4100 3938 555 5,402
    Oct-23 3971 4002 (31) 4033 4033 3928 112 753
    Nov-23 3959 3990 (31) 4019 4019 3915 141 5,493
    Jan-24 3924 3955 (31) 3930 3930 3911 16 1,043
    Mar-24 3811 3842 (31) 415
    May-24 3761 3792 (31) 72
    Jul-24 3761 3792 (31)
    Sep-24 3761 3792 (31)
    Nov-24 3761 3792 (31)
    Jan-25 3761 3792 (31)
    Mar-25 3761 3792 (31)
    May-25 3761 3792 (31)
    Jul-25 3761 3792 (31)
    Sep-25 3761 3792 (31)
    TOTAL 71,340 200,717

  • BMD CPO Closing Price – 09 November 2022

    BMD CPO Futures Closing Prices
    09-Nov-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-22 4145 4254 (109) 4200 4207 4120 167 1,503
    Dec-22 4151 4280 (129) 4302 4320 4133 3,966 14,705
    Jan-23 4198 4361 (163) 4366 4403 4185 27,329 47,736
    Feb-23 4219 4395 (176) 4416 4432 4205 13,346 24,720
    Mar-23 4212 4395 (183) 4412 4434 4199 9,853 28,370
    Apr-23 4191 4374 (183) 4391 4409 4174 6,652 18,992
    May-23 4149 4334 (185) 4359 4376 4138 7,204 21,268
    Jun-23 4104 4289 (185) 4334 4336 4099 4,003 14,129
    Jul-23 4073 4258 (185) 4279 4284 4063 3,049 10,856
    Aug-23 4043 4228 (185) 4258 4258 4045 1,306 3,981
    Sep-23 4022 4207 (185) 4233 4233 4030 1,157 5,168
    Oct-23 4002 4187 (185) 4215 4215 4044 311 666
    Nov-23 3990 4175 (185) 4185 4185 4033 337 5,357
    Jan-24 3955 4140 (185) 4075 4075 4023 53 1,043
    Mar-24 3842 4027 (185) 415
    May-24 3792 3977 (185) 72
    Jul-24 3792 3977 (185)
    Sep-24 3792 3977 (185)
    Nov-24 3792 3977 (185)
    Jan-25 3792 3977 (185)
    Mar-25 3792 3977 (185)
    May-25 3792 3977 (185)
    Jul-25 3792 3977 (185)
    Sep-25 3792 3977 (185)
    TOTAL 78,733 198,981

  • BMD CPO Closing Price – 08 November 2022

    BMD CPO Futures Closing Prices
    08-Nov-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-22 4254 4260 (6) 4230 4260 4190 197 1,733
    Dec-22 4280 4343 (63) 4360 4360 4262 3,069 15,740
    Jan-23 4361 4433 (72) 4433 4458 4350 19,799 47,289
    Feb-23 4395 4476 (81) 4478 4500 4394 10,562 24,589
    Mar-23 4395 4474 (79) 4466 4499 4393 7,553 28,226
    Apr-23 4374 4447 (73) 4441 4455 4372 7,931 18,977
    May-23 4334 4407 (73) 4392 4424 4341 7,104 21,241
    Jun-23 4289 4362 (73) 4374 4377 4300 3,832 13,273
    Jul-23 4258 4321 (63) 4327 4340 4257 2,603 10,113
    Aug-23 4228 4297 (69) 4256 4284 4228 618 3,761
    Sep-23 4207 4270 (63) 4250 4250 4206 275 5,128
    Oct-23 4187 4250 (63) 4228 4247 4228 38 677
    Nov-23 4175 4215 (40) 4230 4240 4180 208 5,240
    Jan-24 4140 4176 (36) 4170 4170 4170 31 1,060
    Mar-24 4027 4063 (36) 415
    May-24 3977 4013 (36) 72
    Jul-24 3977 4013 (36)
    Sep-24 3977 4013 (36)
    Nov-24 3977 4013 (36)
    Jan-25 3977 4013 (36)
    Mar-25 3977 4013 (36)
    May-25 3977 4013 (36)
    Jul-25 3977 4013 (36)
    Sep-25 3977 4013 (36)
    TOTAL 63,820 197,534

  • BMD CPO Closing Price – 07 November 2022

    BMD CPO Futures Closing Prices
    07-Nov-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-22 4260 4182 78 4200 4270 4176 190 2,098
    Dec-22 4343 4274 69 4215 4360 4207 2,254 16,095
    Jan-23 4433 4367 66 4316 4449 4300 19,552 48,735
    Feb-23 4476 4409 67 4370 4491 4343 7,230 24,665
    Mar-23 4474 4402 72 4375 4482 4338 4,456 27,789
    Apr-23 4447 4370 77 4314 4456 4314 3,542 19,325
    May-23 4407 4323 84 4300 4416 4276 3,494 21,422
    Jun-23 4362 4283 79 4234 4372 4234 1,508 13,236
    Jul-23 4321 4245 76 4168 4328 4168 1,760 9,853
    Aug-23 4297 4221 76 4200 4290 4200 536 3,727
    Sep-23 4270 4203 67 4175 4276 4175 732 5,143
    Oct-23 4250 4197 53 4217 4255 4217 275 614
    Nov-23 4215 4162 53 4153 4250 4153 393 5,122
    Jan-24 4176 4123 53 994
    Mar-24 4063 4010 53 415
    May-24 4013 3960 53 72
    Jul-24 4013 3960 53
    Sep-24 4013 3960 53
    Nov-24 4013 3960 53
    Jan-25 4013 3960 53
    Mar-25 4013 3960 53
    May-25 4013 3960 53
    Jul-25 4013 3960 53
    Sep-25 4013 3960 53
    TOTAL 45,922 199,305

  • BMD CPO Closing Price – 04 November 2022

    BMD CPO Futures Closing Prices
    04-Nov-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-22 4182 4153 29 4200 4230 4127 220 2,064
    Dec-22 4274 4253 21 4244 4375 4201 2,838 17,046
    Jan-23 4367 4337 30 4324 4473 4270 28,196 51,272
    Feb-23 4409 4372 37 4350 4509 4303 10,327 23,768
    Mar-23 4402 4355 47 4349 4495 4290 7,744 28,187
    Apr-23 4370 4317 53 4312 4448 4256 3,454 19,546
    May-23 4323 4260 63 4274 4399 4208 3,146 21,201
    Jun-23 4283 4210 73 4199 4345 4175 1,932 13,192
    Jul-23 4245 4172 73 4147 4302 4120 1,221 9,828
    Aug-23 4221 4148 73 4220 4269 4178 356 3,751
    Sep-23 4203 4130 73 4100 4250 4100 511 5,206
    Oct-23 4197 4124 73 4181 4232 4126 158 578
    Nov-23 4162 4089 73 4048 4215 4048 495 5,042
    Jan-24 4123 4050 73 4025 4179 4025 28 992
    Mar-24 4010 3937 73 14 411
    May-24 3960 3887 73 6 72
    Jul-24 3960 3887 73
    Sep-24 3960 3887 73
    Nov-24 3960 3887 73
    Jan-25 3960 3887 73
    Mar-25 3960 3887 73
    May-25 3960 3887 73
    Jul-25 3960 3887 73
    Sep-25 3960 3887 73
    TOTAL 60,646 202,156

  • BMD CPO Closing Price – 03 November 2022

    BMD CPO Futures Closing Prices
    03-Nov-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-22 4153 4193 (40) 4200 4226 4120 504 2,552
    Dec-22 4253 4324 (71) 4278 4409 4251 2,388 17,854
    Jan-23 4337 4398 (61) 4340 4497 4335 27,829 51,634
    Feb-23 4372 4424 (52) 4367 4520 4363 12,040 22,593
    Mar-23 4355 4408 (53) 4350 4501 4347 9,462 28,131
    Apr-23 4317 4370 (53) 4306 4452 4306 4,427 19,735
    May-23 4260 4308 (48) 4255 4398 4251 3,060 21,070
    Jun-23 4210 4260 (50) 4207 4332 4207 1,657 13,122
    Jul-23 4172 4225 (53) 4197 4287 4165 1,422 9,722
    Aug-23 4148 4201 (53) 4252 4252 4164 428 3,768
    Sep-23 4130 4185 (55) 4200 4250 4150 510 5,180
    Oct-23 4124 4179 (55) 4162 4206 4130 198 539
    Nov-23 4089 4160 (71) 4148 4189 4115 143 5,034
    Jan-24 4050 4121 (71) 4100 4111 4050 15 988
    Mar-24 3937 4008 (71) 1 412
    May-24 3887 3958 (71) 72
    Jul-24 3887 3958 (71)
    Sep-24 3887 3958 (71)
    Nov-24 3887 3958 (71)
    Jan-25 3887 3958 (71)
    Mar-25 3887 3958 (71)
    May-25 3887 3958 (71)
    Jul-25 3887 3958 (71)
    Sep-25 3887 3958 (71)
    TOTAL 64,084 202,406

  • BMD CPO Closing Price – 02 November 2022

    BMD CPO Futures Closing Prices
    02-Nov-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-22 4193 4048 145 4091 4228 4082 504 2,516
    Dec-22 4324 4172 152 4226 4380 4190 3,541 18,979
    Jan-23 4398 4233 165 4290 4450 4249 28,666 52,519
    Feb-23 4424 4256 168 4309 4470 4270 9,858 22,380
    Mar-23 4408 4240 168 4288 4450 4255 7,713 27,893
    Apr-23 4370 4202 168 4247 4400 4213 4,478 19,680
    May-23 4308 4153 155 4203 4350 4164 3,872 21,074
    Jun-23 4260 4105 155 4163 4296 4124 2,650 13,194
    Jul-23 4225 4071 154 4112 4246 4089 1,502 9,748
    Aug-23 4201 4046 155 4062 4211 4061 589 3,821
    Sep-23 4185 4025 160 4150 4200 4150 919 5,144
    Oct-23 4179 4019 160 4140 4165 4136 500 406
    Nov-23 4160 4009 151 4042 4163 4042 529 4,875
    Jan-24 4121 3993 128 4005 4124 4005 102 918
    Mar-24 4008 3880 128 8 412
    May-24 3958 3830 128 2 72
    Jul-24 3958 3830 128
    Sep-24 3958 3830 128
    Nov-24 3958 3830 128
    Jan-25 3958 3830 128
    Mar-25 3958 3830 128
    May-25 3958 3830 128
    Jul-25 3958 3830 128
    Sep-25 3958 3830 128
    TOTAL 65,433 203,631

  • BMD CPO Closing Price – 01 November 2022

    BMD CPO Futures Closing Prices
    01-Nov-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-22 4048 3858 190 3858 4081 3858 543 2,909
    Dec-22 4172 3993 179 3992 4246 3983 7,571 20,655
    Jan-23 4233 4054 179 4037 4298 4037 35,909 53,083
    Feb-23 4256 4087 169 4090 4319 4082 13,694 22,203
    Mar-23 4240 4081 159 4082 4298 4076 9,659 27,496
    Apr-23 4202 4039 163 4040 4249 4036 4,905 19,545
    May-23 4153 3993 160 3981 4196 3981 5,120 21,095
    Jun-23 4105 3946 159 3962 4147 3947 4,283 12,783
    Jul-23 4071 3916 155 3927 4111 3927 2,896 9,957
    Aug-23 4046 3893 153 4003 4071 4002 1,126 3,891
    Sep-23 4025 3875 150 3950 4054 3950 1,093 5,111
    Oct-23 4019 3869 150 4000 4036 3961 277 375
    Nov-23 4009 3859 150 3980 4020 3979 267 4,860
    Jan-24 3993 3843 150 3953 3953 3943 12 921
    Mar-24 3880 3730 150 412
    May-24 3830 3680 150 72
    Jul-24 3830 3680 150
    Sep-24 3830 3680 150
    Nov-24 3830 3680 150
    Jan-25 3830 3680 150
    Mar-25 3830 3680 150
    May-25 3830 3680 150
    Jul-25 3830 3680 150
    Sep-25 3830 3680 150
    TOTAL 87,355 205,368

  • BMD CPO Closing Price – 31 October 2022

    BMD CPO Futures Closing Prices
    31-Oct-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-22 3858 3826 32 3915 3968 3795 459 2,893
    Dec-22 3993 3927 66 4010 4129 3946 4,898 21,581
    Jan-23 4054 3989 65 4073 4189 4011 31,079 51,713
    Feb-23 4087 4023 64 4092 4215 4047 10,650 21,599
    Mar-23 4081 4022 59 4102 4206 4043 7,936 26,690
    Apr-23 4039 3992 47 4077 4164 4005 4,967 19,262
    May-23 3993 3945 48 4016 4116 3957 4,561 20,693
    Jun-23 3946 3906 40 4002 4071 3920 2,869 12,882
    Jul-23 3916 3881 35 3985 4034 3885 1,500 9,948
    Aug-23 3893 3858 35 4000 4013 3884 311 3,921
    Sep-23 3875 3840 35 3950 4000 3873 384 5,172
    Oct-23 3869 3834 35 3995 3995 3870 57 379
    Nov-23 3859 3824 35 3987 3987 3863 146 4,853
    Jan-24 3843 3808 35 3974 3974 3849 8 918
    Mar-24 3730 3695 35 412
    May-24 3680 3645 35 72
    Jul-24 3680 3645 35
    Sep-24 3680 3645 35
    Nov-24 3680 3645 35
    Jan-25 3680 3645 35
    Mar-25 3680 3645 35
    May-25 3680 3645 35
    Jul-25 3680 3645 35
    Sep-25 3680 3645 35
    TOTAL 69,825 202,988