KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 13 September 2022

    BMD CPO Futures Closing Prices
    13-Sep-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 3759 3550 209 3680 3750 3680 205 1,496
    Oct-22 3836 3627 209 3650 3845 3622 2,529 12,588
    Nov-22 3898 3683 215 3684 3912 3666 23,449 44,899
    Dec-22 3940 3722 218 3722 3950 3707 13,500 37,232
    Jan-23 3980 3762 218 3762 3988 3747 8,510 27,575
    Feb-23 4025 3807 218 3805 4026 3786 4,957 14,836
    Mar-23 4062 3844 218 3848 4054 3821 3,871 21,333
    Apr-23 4072 3863 209 3849 4079 3841 4,341 10,410
    May-23 4068 3859 209 3852 4077 3841 3,777 9,285
    Jun-23 4057 3848 209 3850 4059 3826 820 4,810
    Jul-23 4047 3838 209 3810 4056 3810 438 5,740
    Aug-23 4045 3836 209 3981 4032 3981 152 1,635
    Sep-23 4030 3825 205 3935 4039 3935 108 2,690
    Nov-23 3997 3792 205 3900 4009 3900 23 3,517
    Jan-24 3977 3777 200 3932 3977 3932 4 885
    Mar-24 3864 3664 200 409
    May-24 3814 3614 200 72
    Jul-24 3814 3614 200
    Sep-24 3814 3614 200
    Nov-24 3814 3614 200
    Jan-25 3814 3614 200
    Mar-25 3814 3614 200
    May-25 3814 3614 200
    Jul-25 3814 3614 200
    TOTAL 66,684 199,412

  • BMD CPO Closing Price – 12 September 2022

    BMD CPO Futures Closing Prices
    12-Sep-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 3550 3500 50 3530 3530 3530 47 1,686
    Oct-22 3627 3549 78 3542 3646 3531 3,264 14,612
    Nov-22 3683 3594 89 3570 3692 3570 20,118 46,660
    Dec-22 3722 3641 81 3622 3732 3621 8,558 36,003
    Jan-23 3762 3686 76 3671 3771 3671 4,276 27,480
    Feb-23 3807 3734 73 3720 3813 3720 2,760 14,840
    Mar-23 3844 3771 73 3756 3846 3756 2,462 21,167
    Apr-23 3863 3790 73 3836 3862 3794 2,630 9,958
    May-23 3859 3786 73 3825 3865 3796 2,093 8,646
    Jun-23 3848 3775 73 3801 3850 3797 491 4,658
    Jul-23 3838 3765 73 3787 3835 3785 246 5,710
    Aug-23 3836 3763 73 6 1,635
    Sep-23 3825 3752 73 3799 3799 3759 25 2,696
    Nov-23 3792 3719 73 3760 3760 3744 11 3,510
    Jan-24 3777 3704 73 885
    Mar-24 3664 3591 73 409
    May-24 3614 3541 73 72
    Jul-24 3614 3541 73
    Sep-24 3614 3541 73
    Nov-24 3614 3541 73
    Jan-25 3614 3541 73
    Mar-25 3614 3541 73
    May-25 3614 3541 73
    Jul-25 3614 3541 73
    TOTAL 46,987 200,627

  • BMD CPO Closing Price – 09 September 2022

    BMD CPO Futures Closing Prices
    09-Sep-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 3500 3438 62 1,871
    Oct-22 3549 3509 40 3512 3668 3509 3,576 15,554
    Nov-22 3594 3541 53 3549 3680 3539 26,566 47,433
    Dec-22 3641 3582 59 3586 3717 3577 13,007 35,255
    Jan-23 3686 3627 59 3631 3765 3630 8,868 27,357
    Feb-23 3734 3676 58 3690 3812 3690 4,167 14,570
    Mar-23 3771 3718 53 3754 3839 3739 3,379 20,895
    Apr-23 3790 3733 57 3768 3832 3760 1,828 9,922
    May-23 3786 3729 57 3759 3839 3759 1,277 8,693
    Jun-23 3775 3723 52 3752 3826 3747 395 4,590
    Jul-23 3765 3713 52 3771 3810 3771 212 5,696
    Aug-23 3763 3711 52 3777 3790 3777 56 1,623
    Sep-23 3752 3700 52 3768 3780 3751 98 2,691
    Nov-23 3719 3667 52 3747 3759 3726 45 3,486
    Jan-24 3704 3652 52 3734 3734 3714 4 883
    Mar-24 3591 3539 52 409
    May-24 3541 3489 52 72
    Jul-24 3541 3489 52
    Sep-24 3541 3489 52
    Nov-24 3541 3489 52
    Jan-25 3541 3489 52
    Mar-25 3541 3489 52
    May-25 3541 3489 52
    Jul-25 3541 3489 52
    TOTAL 63,478 201,000

  • BMD CPO Closing Price – 08 September 2022

    BMD CPO Futures Closing Prices
    08-Sep-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 3438 3600 (162) 3450 3481 3450 15 1,962
    Oct-22 3509 3671 (162) 3664 3722 3449 5,428 17,826
    Nov-22 3541 3690 (149) 3708 3749 3481 33,669 48,274
    Dec-22 3582 3716 (134) 3729 3768 3515 16,969 34,019
    Jan-23 3627 3753 (126) 3762 3802 3559 10,906 27,477
    Feb-23 3676 3814 (138) 3818 3847 3608 5,947 14,578
    Mar-23 3718 3852 (134) 3856 3882 3646 5,750 20,129
    Apr-23 3733 3870 (137) 3861 3905 3662 4,005 9,811
    May-23 3729 3871 (142) 3860 3910 3657 4,026 8,098
    Jun-23 3723 3865 (142) 3850 3902 3646 1,540 4,402
    Jul-23 3713 3855 (142) 3875 3891 3631 1,675 5,092
    Aug-23 3711 3853 (142) 3860 3860 3618 930 1,286
    Sep-23 3700 3843 (143) 3853 3866 3600 427 2,562
    Nov-23 3667 3810 (143) 3820 3832 3700 51 3,455
    Jan-24 3652 3795 (143) 883
    Mar-24 3539 3682 (143) 409
    May-24 3489 3632 (143) 72
    Jul-24 3489 3632 (143)
    Sep-24 3489 3632 (143)
    Nov-24 3489 3632 (143)
    Jan-25 3489 3632 (143)
    Mar-25 3489 3632 (143)
    May-25 3489 3632 (143)
    Jul-25 3489 3632 (143)
    TOTAL 91,338 200,335

  • BMD CPO Closing Price – 07 September 2022

    BMD CPO Futures Closing Prices
    07-Sep-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 3600 3705 (105) 3625 3630 3615 192 2,204
    Oct-22 3671 3780 (109) 3793 3827 3624 7,072 19,715
    Nov-22 3690 3797 (107) 3811 3848 3645 31,664 49,412
    Dec-22 3716 3816 (100) 3817 3865 3675 17,742 33,676
    Jan-23 3753 3853 (100) 3869 3903 3719 15,729 24,251
    Feb-23 3814 3893 (79) 3915 3942 3774 8,145 13,524
    Mar-23 3852 3945 (93) 3945 3978 3819 8,168 18,317
    Apr-23 3870 3959 (89) 3977 4002 3848 4,339 9,860
    May-23 3871 3968 (97) 3964 3969 3863 3,091 8,655
    Jun-23 3865 3956 (91) 4002 4002 3864 1,451 3,868
    Jul-23 3855 3947 (92) 3943 3951 3855 780 4,891
    Aug-23 3853 3945 (92) 3994 3994 3855 109 1,268
    Sep-23 3843 3935 (92) 3978 3978 3853 223 2,505
    Nov-23 3810 3900 (90) 3933 3933 3835 132 3,372
    Jan-24 3795 3885 (90) 883
    Mar-24 3682 3772 (90) 409
    May-24 3632 3722 (90) 72
    Jul-24 3632 3722 (90)
    Sep-24 3632 3722 (90)
    Nov-24 3632 3722 (90)
    Jan-25 3632 3722 (90)
    Mar-25 3632 3722 (90)
    May-25 3632 3722 (90)
    Jul-25 3632 3722 (90)
    TOTAL 98,837 196,882

  • BMD CPO Closing Price – 06 September 2022

    BMD CPO Futures Closing Prices
    06-Sep-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 3705 3822 (117) 3815 3815 3725 42 2,314
    Oct-22 3780 3897 (117) 3904 3930 3752 3,739 21,091
    Nov-22 3797 3916 (119) 3929 3956 3761 21,461 47,592
    Dec-22 3816 3929 (113) 3924 3973 3790 10,593 32,089
    Jan-23 3853 3961 (108) 3963 4000 3816 6,064 23,589
    Feb-23 3893 4001 (108) 3995 4036 3870 2,782 13,137
    Mar-23 3945 4053 (108) 4040 4070 3906 2,108 17,974
    Apr-23 3959 4059 (100) 4048 4066 3935 1,590 9,814
    May-23 3968 4068 (100) 4040 4041 3940 849 8,763
    Jun-23 3956 4056 (100) 4028 4042 3935 246 3,808
    Jul-23 3947 4047 (100) 4024 4024 3960 93 4,888
    Aug-23 3945 4040 (95) 4015 4015 3936 36 1,262
    Sep-23 3935 4030 (95) 4008 4008 3946 48 2,511
    Nov-23 3900 3993 (93) 3999 3999 3936 36 3,361
    Jan-24 3885 3978 (93) 883
    Mar-24 3772 3865 (93) 409
    May-24 3722 3815 (93) 72
    Jul-24 3722 3815 (93)
    Sep-24 3722 3815 (93)
    Nov-24 3722 3815 (93)
    Jan-25 3722 3815 (93)
    Mar-25 3722 3815 (93)
    May-25 3722 3815 (93)
    Jul-25 3722 3815 (93)
    TOTAL 49,687 193,557

  • BMD CPO Closing Price – 05 September 2022

    BMD CPO Futures Closing Prices
    05-Sep-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 3822 3830 (8) 3820 3859 3815 31 2,936
    Oct-22 3897 3905 (8) 3961 3962 3868 2,264 21,290
    Nov-22 3916 3915 1 3955 3984 3879 16,336 47,178
    Dec-22 3929 3943 (14) 3980 4003 3901 9,207 29,865
    Jan-23 3961 3961 Unch 4020 4034 3935 5,021 22,802
    Feb-23 4001 4003 (2) 4061 4070 3975 2,738 12,684
    Mar-23 4053 4055 (2) 4099 4099 4026 1,994 17,781
    Apr-23 4059 4081 (22) 4115 4115 4043 2,139 9,493
    May-23 4068 4090 (22) 4120 4120 4037 954 8,716
    Jun-23 4056 4078 (22) 4072 4096 4055 297 3,727
    Jul-23 4047 4069 (22) 4065 4090 4032 276 4,804
    Aug-23 4040 4062 (22) 4066 4078 4066 39 1,262
    Sep-23 4030 4052 (22) 4046 4060 4036 93 2,490
    Nov-23 3993 4015 (22) 4015 4020 4015 27 3,351
    Jan-24 3978 4000 (22) 2 885
    Mar-24 3865 3887 (22) 409
    May-24 3815 3837 (22) 72
    Jul-24 3815 3837 (22)
    Sep-24 3815 3837 (22)
    Nov-24 3815 3837 (22)
    Jan-25 3815 3837 (22)
    Mar-25 3815 3837 (22)
    May-25 3815 3837 (22)
    Jul-25 3815 3837 (22)
    TOTAL 41,418 189,745

  • BMD CPO Closing Price – 02 September 2022

    BMD CPO Futures Closing Prices
    02-Sep-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 3830 3860 (30) 3910 3910 3793 180 3,205
    Oct-22 3905 3981 (76) 3973 3996 3829 3,550 22,181
    Nov-22 3915 3994 (79) 3982 4013 3840 23,887 45,899
    Dec-22 3943 4014 (71) 4010 4034 3862 10,333 29,505
    Jan-23 3961 4046 (85) 4044 4068 3892 6,817 22,161
    Feb-23 4003 4082 (79) 4086 4107 3934 3,822 12,730
    Mar-23 4055 4123 (68) 4134 4141 3971 2,653 17,783
    Apr-23 4081 4153 (72) 4123 4128 3995 1,301 9,571
    May-23 4090 4157 (67) 4105 4105 4009 1,105 8,714
    Jun-23 4078 4157 (79) 4052 4087 4003 474 3,814
    Jul-23 4069 4148 (79) 4042 4078 3988 368 4,794
    Aug-23 4062 4148 (86) 4044 4053 3981 196 1,212
    Sep-23 4052 4138 (86) 4049 4055 3985 175 2,422
    Nov-23 4015 4128 (113) 4018 4018 3980 60 3,336
    Jan-24 4000 4113 (113) 4 885
    Mar-24 3887 4000 (113) 409
    May-24 3837 3950 (113) 72
    Jul-24 3837 3950 (113)
    Sep-24 3837 3950 (113)
    Nov-24 3837 3950 (113)
    Jan-25 3837 3950 (113)
    Mar-25 3837 3950 (113)
    May-25 3837 3950 (113)
    Jul-25 3837 3950 (113)
    TOTAL 54,925 188,693

  • BMD CPO Closing Price – 01 September 2022

    BMD CPO Futures Closing Prices
    01-Sep-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 3860 4003 (143) 4000 4030 3886 200 3,207
    Oct-22 3981 4124 (143) 4187 4187 3974 3,710 22,758
    Nov-22 3994 4144 (150) 4213 4216 3985 23,079 44,953
    Dec-22 4014 4176 (162) 4246 4248 4007 11,317 27,172
    Jan-23 4046 4215 (169) 4283 4283 4044 6,455 22,161
    Feb-23 4082 4251 (169) 4323 4323 4088 3,119 12,604
    Mar-23 4123 4292 (169) 4345 4352 4134 2,384 17,623
    Apr-23 4153 4322 (169) 4373 4373 4155 765 9,611
    May-23 4157 4326 (169) 4377 4377 4155 577 8,798
    Jun-23 4157 4326 (169) 4288 4288 4163 315 3,763
    Jul-23 4148 4317 (169) 4363 4365 4160 112 4,785
    Aug-23 4148 4317 (169) 12 1,213
    Sep-23 4138 4307 (169) 4344 4344 4312 12 2,418
    Nov-23 4128 4297 (169) 3,336
    Jan-24 4113 4282 (169) 6 885
    Mar-24 4000 4169 (169) 12 408
    May-24 3950 4119 (169) 6 72
    Jul-24 3950 4119 (169)
    Sep-24 3950 4119 (169)
    Nov-24 3950 4119 (169)
    Jan-25 3950 4119 (169)
    Mar-25 3950 4119 (169)
    May-25 3950 4119 (169)
    Jul-25 3950 4119 (169)
    TOTAL 52,081 185,767

  • BMD CPO Closing Price – 30 August 2022

    BMD CPO Futures Closing Prices
    30-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 4003 4077 (74) 4090 4100 3985 413 3,266
    Oct-22 4124 4169 (45) 4195 4204 4090 7,883 22,992
    Nov-22 4144 4174 (30) 4196 4218 4107 29,407 43,881
    Dec-22 4176 4194 (18) 4220 4240 4133 13,454 26,655
    Jan-23 4215 4233 (18) 4266 4276 4167 9,532 21,678
    Feb-23 4251 4269 (18) 4284 4313 4209 3,886 12,400
    Mar-23 4292 4300 (8) 4332 4349 4246 3,297 17,502
    Apr-23 4322 4330 (8) 4351 4371 4262 2,561 9,685
    May-23 4326 4334 (8) 4353 4377 4271 2,152 8,127
    Jun-23 4326 4334 (8) 4346 4368 4274 777 3,641
    Jul-23 4317 4325 (8) 4333 4359 4296 655 4,783
    Aug-23 4317 4325 (8) 4335 4360 4257 249 1,231
    Sep-23 4307 4315 (8) 4325 4328 4280 161 2,348
    Nov-23 4297 4305 (8) 17 3,345
    Jan-24 4282 4290 (8) 11 885
    Mar-24 4169 4177 (8) 4 408
    May-24 4119 4127 (8) 2 72
    Jul-24 4119 4127 (8)
    Sep-24 4119 4127 (8)
    Nov-24 4119 4127 (8)
    Jan-25 4119 4127 (8)
    Mar-25 4119 4127 (8)
    May-25 4119 4127 (8)
    Jul-25 4119 4127 (8)
    TOTAL 74,461 182,899