KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 28 October 2022

    BMD CPO Futures Closing Prices
    28-Oct-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-22 3826 3924 (98) 3903 3903 3750 824 2,794
    Dec-22 3927 4082 (155) 4119 4124 3904 7,016 22,997
    Jan-23 3989 4147 (158) 4172 4189 3968 35,395 52,695
    Feb-23 4023 4178 (155) 4210 4222 4004 9,982 20,570
    Mar-23 4022 4175 (153) 4207 4216 4000 8,554 26,070
    Apr-23 3992 4139 (147) 4172 4177 3970 5,405 18,982
    May-23 3945 4092 (147) 4126 4134 3926 7,338 20,239
    Jun-23 3906 4042 (136) 4060 4061 3883 5,330 11,475
    Jul-23 3881 3997 (116) 4032 4032 3850 2,434 9,534
    Aug-23 3858 3970 (112) 3925 3927 3838 869 3,864
    Sep-23 3840 3942 (102) 3900 3908 3831 1,744 4,781
    Oct-23 3834 3925 (91) 3879 3881 3830 494 293
    Nov-23 3824 3915 (91) 3869 3879 3829 768 4,555
    Jan-24 3808 3899 (91) 3850 3860 3850 14 915
    Mar-24 3695 3786 (91) 412
    May-24 3645 3736 (91) 72
    Jul-24 3645 3736 (91)
    Sep-24 3645 3736 (91)
    Nov-24 3645 3736 (91)
    Jan-25 3645 3736 (91)
    Mar-25 3645 3736 (91)
    May-25 3645 3736 (91)
    Jul-25 3645 3736 (91)
    Sep-25 3645 3736 (91)
    TOTAL 86,167 200,248

  • BMD CPO Closing Price – 27 October 2022

    BMD CPO Futures Closing Prices
    27-Oct-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-22 3924 3904 20 3929 4030 3919 901 3,310
    Dec-22 4082 4069 13 4078 4190 4077 7,041 26,451
    Jan-23 4147 4121 26 4133 4255 4130 30,639 51,196
    Feb-23 4178 4153 25 4166 4290 4158 7,062 20,633
    Mar-23 4175 4140 35 4156 4285 4153 8,437 25,114
    Apr-23 4139 4117 22 4124 4243 4124 4,207 18,964
    May-23 4092 4077 15 4084 4200 4084 4,372 20,838
    Jun-23 4042 4020 22 4112 4145 4040 2,889 11,007
    Jul-23 3997 3980 17 4040 4106 3996 1,894 9,390
    Aug-23 3970 3953 17 4037 4061 3967 580 3,772
    Sep-23 3942 3925 17 4000 4050 3949 919 4,725
    Oct-23 3925 3908 17 3989 4010 3950 248 232
    Nov-23 3915 3898 17 3982 3998 3930 121 4,544
    Jan-24 3899 3882 17 3950 3970 3928 12 916
    Mar-24 3786 3769 17 412
    May-24 3736 3719 17 72
    Jul-24 3736 3719 17
    Sep-24 3736 3719 17
    Nov-24 3736 3719 17
    Jan-25 3736 3719 17
    Mar-25 3736 3719 17
    May-25 3736 3719 17
    Jul-25 3736 3719 17
    Sep-25 3736 3719 17
    TOTAL 69,322 201,576

  • BMD CPO Closing Price – 26 October 2022

    BMD CPO Futures Closing Prices
    25-Oct-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-22 3904 3964 (60) 3953 4026 3853 1,234 4,246
    Dec-22 4069 4077 (8) 4088 4186 4036 7,804 28,963
    Jan-23 4121 4127 (6) 4126 4235 4087 35,325 51,486
    Feb-23 4153 4152 1 4165 4255 4113 11,447 20,612
    Mar-23 4140 4150 (10) 4170 4251 4106 8,999 28,484
    Apr-23 4117 4127 (10) 4150 4226 4076 6,190 18,314
    May-23 4077 4095 (18) 4115 4193 4036 7,550 19,849
    Jun-23 4020 4060 (40) 4068 4145 3990 4,572 10,280
    Jul-23 3980 4017 (37) 4031 4102 3950 2,321 9,263
    Aug-23 3953 3990 (37) 4013 4069 3928 811 3,685
    Sep-23 3925 3962 (37) 3983 4042 3900 1,074 4,484
    Oct-23 3908 3945 (37) 3955 4021 3883 179 210
    Nov-23 3898 3935 (37) 3952 4000 3869 302 4,601
    Jan-24 3882 3919 (37) 3875 3887 3850 111 917
    Mar-24 3769 3806 (37) 412
    May-24 3719 3756 (37) 72
    Jul-24 3719 3756 (37)
    Sep-24 3719 3756 (37)
    Nov-24 3719 3756 (37)
    Jan-25 3719 3756 (37)
    Mar-25 3719 3756 (37)
    May-25 3719 3756 (37)
    Jul-25 3719 3756 (37)
    Sep-25 3719 3756 (37)
    TOTAL 87,919 205,878

  • BMD CPO Closing Price – 25 October 2022

    BMD CPO Futures Closing Prices
    25-Oct-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-22 3964 3979 (15) 4062 4095 3958 1,400 4,976
    Dec-22 4077 4052 25 4120 4217 4037 9,616 30,373
    Jan-23 4127 4101 26 4170 4263 4080 32,522 50,175
    Feb-23 4152 4128 24 4191 4283 4107 9,751 19,014
    Mar-23 4150 4135 15 4230 4282 4120 8,351 28,458
    Apr-23 4127 4124 3 4250 4256 4120 7,945 17,906
    May-23 4095 4092 3 4170 4233 4083 4,401 19,564
    Jun-23 4060 4061 (1) 4109 4175 4064 1,728 10,232
    Jul-23 4017 4018 (1) 4115 4150 4013 828 9,212
    Aug-23 3990 3991 (1) 4004 4073 3993 302 3,670
    Sep-23 3962 3963 (1) 3978 4050 3960 273 4,464
    Oct-23 3945 3946 (1) 3965 4044 3952 55 198
    Nov-23 3935 3921 14 4011 4014 3935 132 4,546
    Jan-24 3919 3905 14 4000 4000 3930 6 921
    Mar-24 3806 3792 14 3896 3896 3896 1 411
    May-24 3756 3742 14 72
    Jul-24 3756 3742 14
    Sep-24 3756 3742 14
    Nov-24 3756 3742 14
    Jan-25 3756 3742 14
    Mar-25 3756 3742 14
    May-25 3756 3742 14
    Jul-25 3756 3742 14
    Sep-25 3756 3742 14
    TOTAL 77,311 204,192

  • BMD CPO Closing Price – 21 October 2022

    BMD CPO Futures Closing Prices
    21-Oct-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-22 3979 3995 (16) 4003 4047 3920 761 6,314
    Dec-22 4052 4055 (3) 4078 4135 4001 5,723 32,081
    Jan-23 4101 4096 5 4127 4179 4052 27,213 50,952
    Feb-23 4128 4124 4 4150 4201 4086 6,849 19,301
    Mar-23 4135 4129 6 4157 4207 4098 6,111 28,625
    Apr-23 4124 4118 6 4143 4196 4089 3,933 17,754
    May-23 4092 4086 6 4105 4174 4065 4,889 20,149
    Jun-23 4061 4055 6 4110 4124 4033 2,265 10,119
    Jul-23 4018 4022 (4) 4028 4097 3993 657 9,092
    Aug-23 3991 3995 (4) 4048 4048 3958 400 3,583
    Sep-23 3963 3967 (4) 3933 4002 3933 325 4,407
    Oct-23 3946 3950 (4) 3963 3963 3932 70 167
    Nov-23 3921 3925 (4) 3918 3950 3915 208 4,399
    Jan-24 3905 3926 (21) 3899 3925 3899 46 899
    Mar-24 3792 3813 (21) 3885 3890 3885 18 411
    May-24 3742 3763 (21) 72
    Jul-24 3742 3763 (21)
    Sep-24 3742 3763 (21)
    Nov-24 3742 3763 (21)
    Jan-25 3742 3763 (21)
    Mar-25 3742 3763 (21)
    May-25 3742 3763 (21)
    Jul-25 3742 3763 (21)
    Sep-25 3742 3763 (21)
    TOTAL 59,468 208,325

  • BMD CPO Closing Price – 20 October 2022

    BMD CPO Futures Closing Prices
    20-Oct-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-22 3995 4021 (26) 4001 4077 3964 1,284 8,225
    Dec-22 4055 4082 (27) 4074 4152 4010 9,932 35,248
    Jan-23 4096 4118 (22) 4098 4196 4050 37,902 51,036
    Feb-23 4124 4136 (12) 4129 4214 4076 8,492 19,449
    Mar-23 4129 4141 (12) 4122 4217 4082 9,013 28,780
    Apr-23 4118 4130 (12) 4113 4205 4069 6,896 17,639
    May-23 4086 4106 (20) 4094 4179 4044 10,248 19,152
    Jun-23 4055 4075 (20) 4049 4137 4013 6,665 9,745
    Jul-23 4022 4051 (29) 4025 4082 3971 2,387 8,898
    Aug-23 3995 4024 (29) 4046 4052 3942 967 3,438
    Sep-23 3967 3996 (29) 3950 4032 3933 1,071 4,247
    Oct-23 3950 3979 (29) 3959 4021 3910 269 32
    Nov-23 3925 3947 (22) 3946 4015 3900 260 4,323
    Jan-24 3926 3948 (22) 899
    Mar-24 3813 3835 (22) 411
    May-24 3763 3785 (22) 72
    Jul-24 3763 3785 (22)
    Sep-24 3763 3785 (22)
    Nov-24 3763 3785 (22)
    Jan-25 3763 3785 (22)
    Mar-25 3763 3785 (22)
    May-25 3763 3785 (22)
    Jul-25 3763 3785 (22)
    Sep-25 3763 3785 (22)
    TOTAL 95,386 211,594

  • BMD CPO Closing Price – 19 October 2022

    BMD CPO Futures Closing Prices
    19-Oct-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-22 4021 3933 88 3979 4063 3934 1,980 8,996
    Dec-22 4082 3984 98 4018 4127 3981 11,015 39,143
    Jan-23 4118 4011 107 4054 4165 4013 42,105 49,555
    Feb-23 4136 4031 105 4068 4186 4035 12,509 20,726
    Mar-23 4141 4042 99 4078 4189 4044 11,878 27,212
    Apr-23 4130 4047 83 4066 4185 4047 8,934 18,565
    May-23 4106 4017 89 4058 4170 4034 7,256 18,705
    Jun-23 4075 4004 71 4029 4141 4029 2,703 9,615
    Jul-23 4051 3981 70 4015 4110 3997 1,457 8,799
    Aug-23 4024 3954 70 3971 4080 3969 569 3,355
    Sep-23 3996 3926 70 4049 4057 3965 896 4,234
    Oct-23 3979 3909 70 4011 4011 3990 131 35
    Nov-23 3947 3891 56 3993 4022 3942 533 4,231
    Jan-24 3948 3892 56 3974 3990 3920 83 882
    Mar-24 3835 3779 56 1 412
    May-24 3785 3729 56 72
    Jul-24 3785 3729 56
    Sep-24 3785 3729 56
    Nov-24 3785 3729 56
    Jan-25 3785 3729 56
    Mar-25 3785 3729 56
    May-25 3785 3729 56
    Jul-25 3785 3729 56
    Sep-25 3785 3729 56
    TOTAL 102,050 214,537

  • BMD CPO Closing Price – 18 October 2022

    BMD CPO Futures Closing Prices
    18-Oct-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-22 3933 3801 132 3841 3994 3806 2,027 9,301
    Dec-22 3984 3854 130 3876 4053 3856 15,116 39,118
    Jan-23 4011 3887 124 3900 4084 3887 46,364 47,133
    Feb-23 4031 3909 122 3911 4106 3911 14,609 20,744
    Mar-23 4042 3935 107 3939 4114 3933 11,065 27,271
    Apr-23 4047 3940 107 3955 4111 3955 5,786 17,236
    May-23 4017 3940 77 3951 4109 3941 5,689 18,241
    Jun-23 4004 3927 77 3967 4091 3967 2,154 9,714
    Jul-23 3981 3898 83 3904 4061 3899 1,641 8,921
    Aug-23 3954 3871 83 3913 4029 3913 889 3,128
    Sep-23 3926 3843 83 3875 3998 3875 1,036 4,020
    Oct-23 3909 3826 83 3840 3985 3840 139 3
    Nov-23 3891 3808 83 3889 3982 3889 207 4,165
    Jan-24 3892 3809 83 3940 3945 3935 19 897
    Mar-24 3779 3696 83 412
    May-24 3729 3646 83 72
    Jul-24 3729 3646 83
    Sep-24 3729 3646 83
    Nov-24 3729 3646 83
    Jan-25 3729 3646 83
    Mar-25 3729 3646 83
    May-25 3729 3646 83
    Jul-25 3729 3646 83
    Sep-25 3729 3646 83
    TOTAL 106,741 210,376

  • BMD CPO Closing Price – 17 October 2022

    BMD CPO Futures Closing Prices
    17-Oct-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Nov-22 3801 3786 15 3778 3813 3692 1,655 10,489
    Dec-22 3854 3833 21 3840 3868 3739 10,998 38,665
    Jan-23 3887 3866 21 3873 3898 3776 23,873 47,510
    Feb-23 3909 3897 12 3902 3920 3810 7,709 19,684
    Mar-23 3935 3925 10 3930 3942 3842 6,366 24,475
    Apr-23 3940 3939 1 3937 3950 3858 3,718 17,090
    May-23 3940 3939 1 3939 3944 3857 3,870 17,902
    Jun-23 3927 3926 1 3912 3926 3846 2,383 9,106
    Jul-23 3898 3908 (10) 3910 3910 3825 1,784 8,739
    Aug-23 3871 3886 (15) 3872 3872 3810 974 3,027
    Sep-23 3843 3858 (15) 3841 3850 3793 518 3,838
    Oct-23 3826 3858 (32) 3824 3824 3824 5
    Nov-23 3808 3823 (15) 3821 3821 3821 73 4,155
    Jan-24 3809 3823 (14) 9 903
    Mar-24 3696 3711 (15) 412
    May-24 3646 3711 (65) 72
    Jul-24 3646 3661 (15)
    Sep-24 3646 3661 (15)
    Nov-24 3646 3661 (15)
    Jan-25 3646 3661 (15)
    Mar-25 3646 3661 (15)
    May-25 3646 3661 (15)
    Jul-25 3646 3661 (15)
    Sep-25 3646 3661 (15)
    TOTAL 63,935 206,067

  • BMD CPO Closing Price – 14 October 2022

    BMD CPO Futures Closing Prices
    14-Oct-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-22 3650 3530 120 3650 3650 3650 10 659
    Nov-22 3786 3618 168 3560 3843 3545 5,065 11,645
    Dec-22 3833 3665 168 3601 3889 3594 29,867 38,819
    Jan-23 3866 3701 165 3639 3925 3633 20,332 46,392
    Feb-23 3897 3739 158 3691 3957 3672 9,068 18,841
    Mar-23 3925 3768 157 3721 3983 3707 5,845 24,683
    Apr-23 3939 3782 157 3730 3997 3724 2,899 17,165
    May-23 3939 3784 155 3724 4000 3719 3,261 18,418
    Jun-23 3926 3774 152 3720 3983 3720 1,465 9,042
    Jul-23 3908 3756 152 3700 3957 3697 1,032 8,667
    Aug-23 3886 3754 132 3685 3935 3679 735 2,839
    Sep-23 3858 3726 132 3677 3925 3671 246 3,856
    Nov-23 3823 3691 132 4,155
    Jan-24 3823 3692 131 3911 3911 3894 9 904
    Mar-24 3711 3579 132 2 411
    May-24 3711 3529 182 3843 3843 3843 2 72
    Jul-24 3661 3529 132
    Sep-24 3661 3529 132
    Nov-24 3661 3529 132
    Jan-25 3661 3529 132
    Mar-25 3661 3529 132
    May-25 3661 3529 132
    Jul-25 3661 3529 132
    Sep-25 3661 3529 132
    TOTAL 79,838 206,568