KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 28 September 2022

    BMD CPO Futures Closing Prices
    28-Sep-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-22 3144 3463 (319) 3460 3480 3143 713 3,751
    Nov-22 3181 3503 (322) 3512 3535 3175 8,744 26,206
    Dec-22 3226 3523 (297) 3530 3559 3220 36,951 43,799
    Jan-23 3269 3558 (289) 3569 3591 3263 17,417 33,994
    Feb-23 3312 3603 (291) 3608 3628 3307 8,529 16,562
    Mar-23 3349 3640 (291) 3649 3666 3347 9,060 23,949
    Apr-23 3383 3674 (291) 3684 3689 3380 4,589 12,715
    May-23 3402 3683 (281) 3698 3707 3400 4,648 12,203
    Jun-23 3407 3703 (296) 3701 3701 3406 1,920 7,345
    Jul-23 3399 3695 (296) 3645 3645 3421 1,621 6,999
    Aug-23 3397 3693 (296) 3684 3687 3520 507 1,911
    Sep-23 3383 3679 (296) 3622 3628 3382 217 3,279
    Nov-23 3379 3675 (296) 3615 3615 3519 54 3,860
    Jan-24 3359 3655 (296) 886
    Mar-24 3246 3542 (296) 409
    May-24 3196 3492 (296) 72
    Jul-24 3196 3492 (296)
    Sep-24 3196 3492 (296)
    Nov-24 3196 3492 (296)
    Jan-25 3196 3492 (296)
    Mar-25 3196 3492 (296)
    May-25 3196 3492 (296)
    Jul-25 3196 3492 (296)
    Sep-25 3196 3492 (296)
    TOTAL 94,970 197,940

  • BMD CPO Closing Price – 27 September 2022

    BMD CPO Futures Closing Prices
    27-Sep-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-22 3463 3481 (18) 3488 3510 3405 911 3,963
    Nov-22 3503 3516 (13) 3517 3559 3412 4,819 27,002
    Dec-22 3523 3541 (18) 3551 3589 3437 26,161 48,084
    Jan-23 3558 3575 (17) 3586 3620 3477 10,488 34,696
    Feb-23 3603 3617 (14) 3614 3658 3520 4,847 16,629
    Mar-23 3640 3655 (15) 3649 3697 3568 4,740 23,263
    Apr-23 3674 3681 (7) 3681 3729 3599 3,363 12,343
    May-23 3683 3690 (7) 3747 3748 3621 2,563 12,105
    Jun-23 3703 3710 (7) 3707 3752 3630 1,115 7,369
    Jul-23 3695 3702 (7) 3684 3753 3630 1,173 6,748
    Aug-23 3693 3700 (7) 3630 3725 3630 295 1,887
    Sep-23 3679 3686 (7) 3640 3690 3640 201 3,248
    Nov-23 3675 3682 (7) 3630 3644 3630 43 3,866
    Jan-24 3655 3662 (7) 886
    Mar-24 3542 3549 (7) 409
    May-24 3492 3499 (7) 72
    Jul-24 3492 3499 (7)
    Sep-24 3492 3499 (7)
    Nov-24 3492 3499 (7)
    Jan-25 3492 3499 (7)
    Mar-25 3492 3499 (7)
    May-25 3492 3499 (7)
    Jul-25 3492 3499 (7)
    Sep-25 3492 3499 (7)
    TOTAL 60,719 202,570

  • BMD CPO Closing Price – 26 September 2022

    BMD CPO Futures Closing Prices
    26-Sep-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-22 3481 3673 (192) 3550 3566 3372 902 5,778
    Nov-22 3516 3710 (194) 3589 3591 3420 6,201 29,022
    Dec-22 3541 3736 (195) 3603 3617 3431 31,187 47,821
    Jan-23 3575 3760 (185) 3615 3647 3461 12,382 33,794
    Feb-23 3617 3807 (190) 3677 3688 3503 5,895 16,375
    Mar-23 3655 3845 (190) 3705 3705 3544 5,306 22,766
    Apr-23 3681 3871 (190) 3722 3726 3577 3,062 11,832
    May-23 3690 3880 (190) 3731 3743 3594 3,313 12,000
    Jun-23 3710 3873 (163) 3703 3723 3593 1,378 7,102
    Jul-23 3702 3865 (163) 3740 3740 3586 1,105 6,591
    Aug-23 3700 3863 (163) 3687 3711 3591 332 1,862
    Sep-23 3686 3849 (163) 3683 3709 3593 543 3,148
    Nov-23 3682 3845 (163) 3617 3700 3578 129 3,848
    Jan-24 3662 3825 (163) 886
    Mar-24 3549 3712 (163) 409
    May-24 3499 3662 (163) 72
    Jul-24 3499 3662 (163)
    Sep-24 3499 3662 (163)
    Nov-24 3499 3662 (163)
    Jan-25 3499 3662 (163)
    Mar-25 3499 3662 (163)
    May-25 3499 3662 (163)
    Jul-25 3499 3662 (163)
    Sep-25 3499 3662 (163)
    TOTAL 71,735 203,306

  • BMD CPO Closing Price – 23 September 2022

    BMD CPO Futures Closing Prices
    23-Sep-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-22 3673 3761 (88) 3768 3768 3668 539 6,134
    Nov-22 3710 3797 (87) 3806 3828 3705 5,856 30,401
    Dec-22 3736 3826 (90) 3835 3860 3730 27,044 46,784
    Jan-23 3760 3853 (93) 3862 3886 3758 10,310 33,948
    Feb-23 3807 3888 (81) 3899 3913 3798 4,922 15,847
    Mar-23 3845 3921 (76) 3937 3949 3840 3,084 22,418
    Apr-23 3871 3945 (74) 3952 3959 3863 1,757 11,703
    May-23 3880 3954 (74) 3941 3973 3879 1,599 11,843
    Jun-23 3873 3947 (74) 3943 3951 3882 1,049 7,118
    Jul-23 3865 3939 (74) 3922 3932 3866 673 6,513
    Aug-23 3863 3937 (74) 3859 3931 3859 168 1,814
    Sep-23 3849 3924 (75) 3849 3915 3849 330 3,063
    Nov-23 3845 3917 (72) 3846 3894 3845 164 3,753
    Jan-24 3825 3897 (72) 1 887
    Mar-24 3712 3784 (72) 409
    May-24 3662 3734 (72) 72
    Jul-24 3662 3734 (72)
    Sep-24 3662 3734 (72)
    Nov-24 3662 3734 (72)
    Jan-25 3662 3734 (72)
    Mar-25 3662 3734 (72)
    May-25 3662 3734 (72)
    Jul-25 3662 3734 (72)
    Sep-25 3662 3734 (72)
    TOTAL 57,496 202,707

  • BMD CPO Closing Price – 22 September 2022

    BMD CPO Futures Closing Prices
    22-Sep-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-22 3761 3807 (46) 3713 3805 3713 484 6,430
    Nov-22 3797 3856 (59) 3840 3849 3756 6,069 30,976
    Dec-22 3826 3887 (61) 3867 3884 3790 24,587 45,277
    Jan-23 3853 3915 (62) 3894 3915 3828 9,151 33,769
    Feb-23 3888 3950 (62) 3926 3947 3860 4,049 15,621
    Mar-23 3921 3983 (62) 3943 3981 3910 2,336 22,672
    Apr-23 3945 4007 (62) 3980 4001 3919 981 11,615
    May-23 3954 4016 (62) 3982 4005 3940 287 11,917
    Jun-23 3947 4009 (62) 3981 3985 3940 85 7,106
    Jul-23 3939 4001 (62) 3953 3953 3935 63 6,511
    Aug-23 3937 3999 (62) 3928 3956 3928 74 1,789
    Sep-23 3924 3986 (62) 3916 3943 3916 65 3,069
    Nov-23 3917 3979 (62) 3909 3918 3907 54 3,735
    Jan-24 3897 3959 (62) 887
    Mar-24 3784 3846 (62) 409
    May-24 3734 3796 (62) 72
    Jul-24 3734 3796 (62)
    Sep-24 3734 3796 (62)
    Nov-24 3734 3796 (62)
    Jan-25 3734 3796 (62)
    Mar-25 3734 3796 (62)
    May-25 3734 3796 (62)
    Jul-25 3734 3796 (62)
    Sep-25 3734 3796 (62)
    TOTAL 48,285 201,855

  • BMD CPO Closing Price – 21 September 2022

    BMD CPO Futures Closing Prices
    21-Sep-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-22 3807 3676 131 3653 3840 3600 1,922 8,458
    Nov-22 3856 3702 154 3680 3882 3628 8,622 33,382
    Dec-22 3887 3737 150 3711 3919 3654 30,663 45,444
    Jan-23 3915 3768 147 3753 3944 3688 10,852 32,607
    Feb-23 3950 3809 141 3785 3978 3731 5,378 15,462
    Mar-23 3983 3848 135 3830 4017 3777 3,929 22,353
    Apr-23 4007 3872 135 3852 4034 3795 1,977 11,417
    May-23 4016 3875 141 3858 4039 3803 2,484 11,463
    Jun-23 4009 3864 145 3823 4031 3823 1,245 7,017
    Jul-23 4001 3859 142 3814 4007 3814 1,022 6,426
    Aug-23 3999 3857 142 3806 3992 3806 350 1,734
    Sep-23 3986 3844 142 3798 3995 3798 412 2,996
    Nov-23 3979 3837 142 3789 3985 3789 155 3,735
    Jan-24 3959 3817 142 3960 3968 3960 7 886
    Mar-24 3846 3704 142 409
    May-24 3796 3654 142 72
    Jul-24 3796 3654 142
    Sep-24 3796 3654 142
    Nov-24 3796 3654 142
    Jan-25 3796 3654 142
    Mar-25 3796 3654 142
    May-25 3796 3654 142
    Jul-25 3796 3654 142
    Sep-25 3796 3654 142
    TOTAL 69,018 203,861

  • BMD CPO Closing Price – 20 September 2022

    BMD CPO Futures Closing Prices
    20-Sep-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-22 3676 3606 70 3614 3720 3560 820 9,765
    Nov-22 3702 3654 48 3684 3756 3595 6,437 40,755
    Dec-22 3737 3700 37 3726 3797 3631 31,049 46,166
    Jan-23 3768 3733 35 3762 3824 3666 9,828 32,116
    Feb-23 3809 3777 32 3801 3863 3701 4,623 15,084
    Mar-23 3848 3813 35 3834 3902 3758 3,751 22,030
    Apr-23 3872 3835 37 3852 3927 3755 2,257 11,246
    May-23 3875 3838 37 3859 3933 3762 1,755 11,213
    Jun-23 3864 3827 37 3858 3922 3776 874 7,006
    Jul-23 3859 3822 37 3790 3916 3790 674 6,256
    Aug-23 3857 3820 37 3837 3906 3837 246 1,692
    Sep-23 3844 3807 37 3860 3898 3764 210 2,946
    Nov-23 3837 3800 37 3785 3822 3761 12 3,735
    Jan-24 3817 3780 37 886
    Mar-24 3704 3667 37 409
    May-24 3654 3617 37 72
    Jul-24 3654 3617 37
    Sep-24 3654 3617 37
    Nov-24 3654 3617 37
    Jan-25 3654 3617 37
    Mar-25 3654 3617 37
    May-25 3654 3617 37
    Jul-25 3654 3617 37
    Sep-25 3654 3617 37
    TOTAL 62,536 211,377

  • BMD CPO Closing Price – 19 September 2022

    BMD CPO Futures Closing Prices
    19-Sep-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Oct-22 3606 3659 (53) 3722 3770 3586 2,286 11,010
    Nov-22 3654 3724 (70) 3776 3835 3630 10,288 41,452
    Dec-22 3700 3783 (83) 3840 3889 3671 34,313 42,413
    Jan-23 3733 3824 (91) 3889 3931 3711 13,284 29,313
    Feb-23 3777 3880 (103) 3928 3965 3760 4,439 14,929
    Mar-23 3813 3914 (101) 3967 4008 3798 3,468 21,652
    Apr-23 3835 3936 (101) 3995 4030 3822 1,853 11,193
    May-23 3838 3939 (101) 4014 4035 3833 3,180 10,915
    Jun-23 3827 3928 (101) 4022 4026 3847 786 6,815
    Jul-23 3822 3923 (101) 4014 4022 3840 249 6,184
    Aug-23 3820 3921 (101) 3985 4012 3985 25 1,697
    Sep-23 3807 3908 (101) 4002 4002 3865 44 2,949
    Nov-23 3800 3901 (101) 3997 3997 3845 89 3,705
    Jan-24 3780 3881 (101) 886
    Mar-24 3667 3768 (101) 409
    May-24 3617 3718 (101) 72
    Jul-24 3617 3718 (101)
    Sep-24 3617 3718 (101)
    Nov-24 3617 3718 (101)
    Jan-25 3617 3718 (101)
    Mar-25 3617 3718 (101)
    May-25 3617 3718 (101)
    Jul-25 3617 3718 (101)
    Sep-25 3617 3718 (101)
    TOTAL 74,304 205,594

  • BMD CPO Closing Price – 15 September 2022

    BMD CPO Futures Closing Prices
    15-Sep-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 3700 3700 Unch 1,056
    Oct-22 3659 3775 (116) 3764 3774 3615 2,202 11,571
    Nov-22 3724 3856 (132) 3832 3856 3692 19,372 42,081
    Dec-22 3783 3917 (134) 3884 3913 3751 16,831 40,109
    Jan-23 3824 3964 (140) 3949 3962 3805 7,705 29,025
    Feb-23 3880 4005 (125) 3990 4005 3854 3,270 15,095
    Mar-23 3914 4038 (124) 4026 4038 3896 3,555 21,660
    Apr-23 3936 4060 (124) 4044 4055 3914 1,997 11,101
    May-23 3939 4056 (117) 4062 4062 3923 4,060 11,196
    Jun-23 3928 4045 (117) 4049 4049 3921 2,553 5,855
    Jul-23 3923 4040 (117) 4027 4035 3925 1,138 5,950
    Aug-23 3921 4038 (117) 4003 4017 3926 179 1,683
    Sep-23 3908 4025 (117) 4021 4022 3927 673 2,753
    Nov-23 3901 3992 (91) 4005 4005 3925 235 3,563
    Jan-24 3881 3972 (91) 887
    Mar-24 3768 3859 (91) 409
    May-24 3718 3809 (91) 72
    Jul-24 3718 3809 (91)
    Sep-24 3718 3809 (91)
    Nov-24 3718 3809 (91)
    Jan-25 3718 3809 (91)
    Mar-25 3718 3809 (91)
    May-25 3718 3809 (91)
    Jul-25 3718 3809 (91)
    TOTAL 63,770 204,066

  • BMD CPO Closing Price – 14 September 2022

    BMD CPO Futures Closing Prices
    14-Sep-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 3700 3759 (59) 3560 3750 3560 220 968
    Oct-22 3775 3836 (61) 3785 3815 3707 2,381 12,164
    Nov-22 3856 3898 (42) 3854 3900 3774 21,413 44,477
    Dec-22 3917 3940 (23) 3896 3960 3830 12,684 38,610
    Jan-23 3964 3980 (16) 3932 4002 3879 9,173 27,826
    Feb-23 4005 4025 (20) 3973 4044 3929 3,532 15,063
    Mar-23 4038 4062 (24) 3986 4080 3965 3,710 21,452
    Apr-23 4060 4072 (12) 4019 4101 3982 5,788 10,788
    May-23 4056 4068 (12) 4024 4107 3987 6,300 10,259
    Jun-23 4045 4057 (12) 4009 4086 3980 1,697 4,990
    Jul-23 4040 4047 (7) 4000 4050 3973 712 5,787
    Aug-23 4038 4045 (7) 3992 4027 3971 289 1,680
    Sep-23 4025 4030 (5) 3965 4028 3960 443 2,679
    Nov-23 3992 3997 (5) 3945 4026 3943 154 3,509
    Jan-24 3972 3977 (5) 3980 3980 3980 11 886
    Mar-24 3859 3864 (5) 409
    May-24 3809 3814 (5) 72
    Jul-24 3809 3814 (5)
    Sep-24 3809 3814 (5)
    Nov-24 3809 3814 (5)
    Jan-25 3809 3814 (5)
    Mar-25 3809 3814 (5)
    May-25 3809 3814 (5)
    Jul-25 3809 3814 (5)
    TOTAL 68,507 201,619