KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 13 October 2022

    BMD CPO Futures Closing Prices
    13-Oct-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-22 3530 3523 7 3550 3550 3550 30 1,051
    Nov-22 3618 3683 (65) 3688 3722 3613 2,197 12,548
    Dec-22 3665 3736 (71) 3714 3782 3659 22,814 39,213
    Jan-23 3701 3776 (75) 3762 3820 3698 14,479 43,893
    Feb-23 3739 3815 (76) 3800 3857 3734 8,195 18,165
    Mar-23 3768 3848 (80) 3829 3883 3764 5,251 24,167
    Apr-23 3782 3861 (79) 3852 3893 3778 2,771 17,123
    May-23 3784 3861 (77) 3872 3896 3778 4,379 16,955
    Jun-23 3774 3850 (76) 3860 3881 3770 1,446 8,836
    Jul-23 3756 3842 (86) 3827 3856 3750 1,211 8,376
    Aug-23 3754 3840 (86) 3793 3793 3743 525 2,663
    Sep-23 3726 3812 (86) 3791 3791 3732 160 3,819
    Nov-23 3691 3777 (86) 3783 3783 3780 19 4,154
    Jan-24 3692 3778 (86) 3778 3778 3778 14 896
    Mar-24 3579 3665 (86) 411
    May-24 3529 3615 (86) 72
    Jul-24 3529 3615 (86)
    Sep-24 3529 3615 (86)
    Nov-24 3529 3615 (86)
    Jan-25 3529 3615 (86)
    Mar-25 3529 3615 (86)
    May-25 3529 3615 (86)
    Jul-25 3529 3615 (86)
    Sep-25 3529 3615 (86)
    TOTAL 63,491 202,342

  • BMD CPO Closing Price – 12 October 2022

    BMD CPO Futures Closing Prices
    12-Oct-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-22 3523 3484 39 1,115
    Nov-22 3683 3644 39 3671 3730 3650 1,986 13,243
    Dec-22 3736 3692 44 3709 3783 3693 24,390 42,407
    Jan-23 3776 3726 50 3752 3826 3730 16,205 43,340
    Feb-23 3815 3758 57 3794 3860 3766 6,687 17,870
    Mar-23 3848 3785 63 3811 3887 3800 5,221 24,253
    Apr-23 3861 3798 63 3844 3900 3820 3,235 16,513
    May-23 3861 3806 55 3850 3908 3828 2,578 16,318
    Jun-23 3850 3808 42 3828 3876 3828 1,215 8,763
    Jul-23 3842 3800 42 3825 3863 3817 998 8,211
    Aug-23 3840 3798 42 3802 3805 3802 289 2,561
    Sep-23 3812 3784 28 3829 3830 3789 94 3,785
    Nov-23 3777 3749 28 3819 3819 3781 47 4,188
    Jan-24 3778 3750 28 38 903
    Mar-24 3665 3637 28 411
    May-24 3615 3587 28 72
    Jul-24 3615 3587 28
    Sep-24 3615 3587 28
    Nov-24 3615 3587 28
    Jan-25 3615 3587 28
    Mar-25 3615 3587 28
    May-25 3615 3587 28
    Jul-25 3615 3587 28
    Sep-25 3615 3587 28
    TOTAL 62,983 203,953

  • BMD CPO Closing Price – 11 October 2022

    BMD CPO Futures Closing Prices
    11-Oct-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-22 3484 3630 (146) 3540 3540 3508 11 1,181
    Nov-22 3644 3790 (146) 3733 3774 3633 2,435 13,919
    Dec-22 3692 3837 (145) 3787 3819 3678 24,947 43,892
    Jan-23 3726 3876 (150) 3830 3854 3714 16,325 42,021
    Feb-23 3758 3909 (151) 3876 3884 3747 6,272 17,570
    Mar-23 3785 3936 (151) 3870 3910 3774 4,808 24,478
    Apr-23 3798 3950 (152) 3888 3921 3793 2,909 16,162
    May-23 3806 3962 (156) 3893 3925 3797 3,811 15,783
    Jun-23 3808 3964 (156) 3875 3917 3791 1,654 8,424
    Jul-23 3800 3956 (156) 3863 3895 3784 690 8,164
    Aug-23 3798 3954 (156) 3850 3850 3774 288 2,568
    Sep-23 3784 3940 (156) 3830 3845 3772 407 3,716
    Nov-23 3749 3905 (156) 3834 3834 3769 238 4,090
    Jan-24 3750 3885 (135) 3796 3796 3771 99 882
    Mar-24 3637 3772 (135) 3762 3762 3762 1 410
    May-24 3587 3722 (135) 72
    Jul-24 3587 3722 (135)
    Sep-24 3587 3722 (135)
    Nov-24 3587 3722 (135)
    Jan-25 3587 3722 (135)
    Mar-25 3587 3722 (135)
    May-25 3587 3722 (135)
    Jul-25 3587 3722 (135)
    Sep-25 3587 3722 (135)
    TOTAL 64,895 203,332

  • BMD CPO Closing Price – 07 October 2022

    BMD CPO Futures Closing Prices
    07-Oct-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-22 3630 3589 41 3593 3631 3560 13 1,380
    Nov-22 3790 3661 129 3675 3799 3672 3,145 15,624
    Dec-22 3837 3700 137 3692 3846 3691 20,221 46,026
    Jan-23 3876 3737 139 3731 3884 3731 10,785 41,856
    Feb-23 3909 3774 135 3768 3917 3767 5,644 18,214
    Mar-23 3936 3812 124 3803 3947 3803 3,598 24,430
    Apr-23 3950 3820 130 3844 3963 3835 3,276 15,115
    May-23 3962 3832 130 3855 3969 3853 4,347 14,467
    Jun-23 3964 3834 130 3844 3966 3841 2,356 8,104
    Jul-23 3956 3826 130 3834 3951 3831 1,514 7,997
    Aug-23 3954 3824 130 3842 3930 3842 744 2,448
    Sep-23 3940 3810 130 3883 3931 3848 779 3,559
    Nov-23 3905 3809 96 3876 3916 3833 415 4,015
    Jan-24 3885 3789 96 3865 3901 3821 66 884
    Mar-24 3772 3676 96 3764 3764 3764 2 409
    May-24 3722 3626 96 72
    Jul-24 3722 3626 96
    Sep-24 3722 3626 96
    Nov-24 3722 3626 96
    Jan-25 3722 3626 96
    Mar-25 3722 3626 96
    May-25 3722 3626 96
    Jul-25 3722 3626 96
    Sep-25 3722 3626 96
    TOTAL 56,905 204,600

  • BMD CPO Closing Price – 06 October 2022

    BMD CPO Futures Closing Prices
    06-Oct-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-22 3589 3532 57 3625 3650 3585 76 1,868
    Nov-22 3661 3604 57 3580 3767 3580 2,744 16,988
    Dec-22 3700 3642 58 3640 3806 3620 24,441 44,598
    Jan-23 3737 3683 54 3673 3845 3665 10,253 41,104
    Feb-23 3774 3721 53 3708 3879 3708 6,144 18,032
    Mar-23 3812 3759 53 3745 3913 3745 3,207 24,351
    Apr-23 3820 3766 54 3767 3932 3767 1,717 14,529
    May-23 3832 3778 54 3786 3943 3786 2,563 13,339
    Jun-23 3834 3780 54 3781 3938 3781 945 7,956
    Jul-23 3826 3772 54 3773 3925 3773 308 8,046
    Aug-23 3824 3770 54 3828 3912 3828 101 2,438
    Sep-23 3810 3756 54 3900 3900 3900 65 3,529
    Nov-23 3809 3755 54 3893 3893 3889 28 4,031
    Jan-24 3789 3735 54 1 889
    Mar-24 3676 3622 54 409
    May-24 3626 3572 54 72
    Jul-24 3626 3572 54
    Sep-24 3626 3572 54
    Nov-24 3626 3572 54
    Jan-25 3626 3572 54
    Mar-25 3626 3572 54
    May-25 3626 3572 54
    Jul-25 3626 3572 54
    Sep-25 3626 3572 54
    TOTAL 52,593 202,179

  • BMD CPO Closing Price – 05 October 2022

    BMD CPO Futures Closing Prices
    05-Oct-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-22 3532 3501 31 3620 3620 3509 126 2,056
    Nov-22 3604 3573 31 3601 3756 3576 4,746 18,202
    Dec-22 3642 3614 28 3646 3810 3616 23,933 47,568
    Jan-23 3683 3666 17 3690 3854 3657 11,240 40,386
    Feb-23 3721 3706 15 3730 3901 3701 4,298 18,008
    Mar-23 3759 3741 18 3798 3938 3737 3,432 24,332
    Apr-23 3766 3778 (12) 3795 3965 3758 2,506 13,696
    May-23 3778 3790 (12) 3848 3980 3802 3,330 12,173
    Jun-23 3780 3795 (15) 3851 3962 3767 2,490 7,789
    Jul-23 3772 3787 (15) 3850 3959 3795 2,227 7,766
    Aug-23 3770 3785 (15) 3850 3960 3770 1,236 2,231
    Sep-23 3756 3771 (15) 3955 3955 3765 639 3,392
    Nov-23 3755 3770 (15) 3938 3945 3764 174 3,995
    Jan-24 3735 3750 (15) 3946 3946 3946 11 886
    Mar-24 3622 3637 (15) 409
    May-24 3572 3587 (15) 72
    Jul-24 3572 3587 (15)
    Sep-24 3572 3587 (15)
    Nov-24 3572 3587 (15)
    Jan-25 3572 3587 (15)
    Mar-25 3572 3587 (15)
    May-25 3572 3587 (15)
    Jul-25 3572 3587 (15)
    Sep-25 3572 3587 (15)
    TOTAL 60,388 202,961

  • BMD CPO Closing Price – 04 October 2022

    BMD CPO Futures Closing Prices
    04-Oct-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-22 3501 3320 181 3347 3490 3345 406 2,214
    Nov-22 3573 3392 181 3422 3591 3421 4,521 19,300
    Dec-22 3614 3426 188 3431 3637 3431 23,610 47,183
    Jan-23 3666 3463 203 3479 3683 3479 12,656 38,878
    Feb-23 3706 3506 200 3520 3725 3520 6,298 17,153
    Mar-23 3741 3547 194 3565 3760 3565 3,089 23,872
    Apr-23 3778 3577 201 3594 3790 3589 1,006 13,678
    May-23 3790 3594 196 3615 3799 3613 845 12,177
    Jun-23 3795 3599 196 3610 3802 3609 371 7,756
    Jul-23 3787 3591 196 3604 3781 3604 173 7,727
    Aug-23 3785 3589 196 3786 3786 3786 45 2,221
    Sep-23 3771 3575 196 3778 3778 3767 3 3,391
    Nov-23 3770 3574 196 3764 3764 3764 1 3,995
    Jan-24 3750 3554 196 886
    Mar-24 3637 3441 196 409
    May-24 3587 3391 196 72
    Jul-24 3587 3391 196
    Sep-24 3587 3391 196
    Nov-24 3587 3391 196
    Jan-25 3587 3391 196
    Mar-25 3587 3391 196
    May-25 3587 3391 196
    Jul-25 3587 3391 196
    Sep-25 3587 3391 196
    TOTAL 53,024 200,912

  • BMD CPO Closing Price – 03 October 2022

    BMD CPO Futures Closing Prices
    03-Oct-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-22 3320 3327 (7) 3307 3319 3300 21 2,675
    Nov-22 3392 3384 8 3317 3434 3286 2,865 20,142
    Dec-22 3426 3416 10 3342 3469 3324 18,561 47,034
    Jan-23 3463 3460 3 3380 3505 3368 6,945 38,091
    Feb-23 3506 3503 3 3426 3542 3412 2,950 16,932
    Mar-23 3547 3544 3 3465 3580 3452 2,074 24,000
    Apr-23 3577 3574 3 3490 3610 3490 1,187 13,511
    May-23 3594 3591 3 3494 3624 3494 1,123 12,188
    Jun-23 3599 3596 3 3573 3629 3566 583 7,565
    Jul-23 3591 3588 3 3577 3625 3571 139 7,697
    Aug-23 3589 3586 3 2,221
    Sep-23 3575 3572 3 3599 3599 3594 3 3,393
    Nov-23 3574 3571 3 3,996
    Jan-24 3554 3551 3 886
    Mar-24 3441 3438 3 409
    May-24 3391 3388 3 72
    Jul-24 3391 3388 3
    Sep-24 3391 3388 3
    Nov-24 3391 3388 3
    Jan-25 3391 3388 3
    Mar-25 3391 3388 3
    May-25 3391 3388 3
    Jul-25 3391 3388 3
    Sep-25 3391 3388 3
    TOTAL 36,451 200,812

  • BMD CPO Closing Price – 30 September 2022

    BMD CPO Futures Closing Prices
    30-Sep-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-22 3327 3278 49 3330 3357 3300 416 2,890
    Nov-22 3384 3304 80 3327 3413 3281 5,196 21,024
    Dec-22 3416 3342 74 3363 3450 3308 24,306 46,251
    Jan-23 3460 3381 79 3403 3491 3341 12,960 36,210
    Feb-23 3503 3423 80 3446 3531 3381 6,227 16,540
    Mar-23 3544 3464 80 3473 3568 3417 4,284 24,274
    Apr-23 3574 3498 76 3496 3599 3448 2,696 12,993
    May-23 3591 3515 76 3515 3619 3465 1,919 12,048
    Jun-23 3596 3520 76 3520 3622 3473 701 7,591
    Jul-23 3588 3512 76 3539 3615 3538 630 7,545
    Aug-23 3586 3510 76 3598 3598 3598 72 2,227
    Sep-23 3572 3496 76 3528 3602 3528 86 3,386
    Nov-23 3571 3492 79 3590 3599 3590 32 3,998
    Jan-24 3551 3472 79 886
    Mar-24 3438 3359 79 409
    May-24 3388 3309 79 72
    Jul-24 3388 3309 79
    Sep-24 3388 3309 79
    Nov-24 3388 3309 79
    Jan-25 3388 3309 79
    Mar-25 3388 3309 79
    May-25 3388 3309 79
    Jul-25 3388 3309 79
    Sep-25 3388 3309 79
    TOTAL 59,525 198,344

  • BMD CPO Closing Price – 29 September 2022

    BMD CPO Futures Closing Prices
    29-Sep-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-22 3278 3144 134 3214 3321 3186 567 3,454
    Nov-22 3304 3181 123 3230 3364 3195 6,690 22,705
    Dec-22 3342 3226 116 3262 3400 3234 34,475 44,744
    Jan-23 3381 3269 112 3312 3440 3272 16,168 36,446
    Feb-23 3423 3312 111 3354 3480 3318 9,884 16,564
    Mar-23 3464 3349 115 3401 3518 3360 4,976 24,247
    Apr-23 3498 3383 115 3458 3541 3398 2,502 12,999
    May-23 3515 3402 113 3491 3566 3418 2,474 12,099
    Jun-23 3520 3407 113 3419 3567 3413 780 7,460
    Jul-23 3512 3399 113 3426 3568 3425 682 7,431
    Aug-23 3510 3397 113 3426 3565 3426 108 2,174
    Sep-23 3496 3383 113 3553 3553 3429 252 3,338
    Nov-23 3492 3379 113 3500 3535 3411 195 3,878
    Jan-24 3472 3359 113 886
    Mar-24 3359 3246 113 409
    May-24 3309 3196 113 72
    Jul-24 3309 3196 113
    Sep-24 3309 3196 113
    Nov-24 3309 3196 113
    Jan-25 3309 3196 113
    Mar-25 3309 3196 113
    May-25 3309 3196 113
    Jul-25 3309 3196 113
    Sep-25 3309 3196 113
    TOTAL 79,753 198,906