KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 29 August 2022

    BMD CPO Futures Closing Prices
    29-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 4077 4149 (72) 4162 4180 4074 797 3,393
    Oct-22 4169 4174 (5) 4220 4257 4154 5,575 25,878
    Nov-22 4174 4172 2 4217 4266 4160 23,186 42,758
    Dec-22 4194 4193 1 4234 4277 4180 9,751 24,899
    Jan-23 4233 4219 14 4269 4303 4216 7,289 21,062
    Feb-23 4269 4262 7 4312 4335 4258 4,890 11,519
    Mar-23 4300 4293 7 4347 4367 4294 2,522 17,352
    Apr-23 4330 4301 29 4352 4374 4307 1,641 9,963
    May-23 4334 4311 23 4353 4378 4311 1,116 7,928
    Jun-23 4334 4311 23 4298 4361 4298 212 3,625
    Jul-23 4325 4302 23 4325 4354 4288 187 4,749
    Aug-23 4325 4302 23 4326 4327 4326 36 1,236
    Sep-23 4315 4296 19 4318 4333 4301 37 2,347
    Nov-23 4305 4286 19 4278 4301 4278 15 3,345
    Jan-24 4290 4271 19 6 885
    Mar-24 4177 4158 19 4 409
    May-24 4127 4108 19 2 72
    Jul-24 4127 4108 19
    Sep-24 4127 4108 19
    Nov-24 4127 4108 19
    Jan-25 4127 4108 19
    Mar-25 4127 4108 19
    May-25 4127 4108 19
    Jul-25 4127 4108 19
    TOTAL 57,266 181,420

  • BMD CPO Closing Price – 26 August 2022

    BMD CPO Futures Closing Prices
    26-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 4149 4239 (90) 4240 4280 4141 811 4,125
    Oct-22 4174 4256 (82) 4236 4305 4164 3,673 26,320
    Nov-22 4172 4258 (86) 4238 4313 4163 22,107 42,236
    Dec-22 4193 4281 (88) 4257 4323 4181 7,149 25,051
    Jan-23 4219 4308 (89) 4299 4354 4215 4,012 21,356
    Feb-23 4262 4333 (71) 4326 4377 4260 2,280 11,536
    Mar-23 4293 4367 (74) 4369 4400 4289 2,472 17,273
    Apr-23 4301 4371 (70) 4368 4399 4302 1,597 9,582
    May-23 4311 4381 (70) 4372 4398 4309 1,041 8,027
    Jun-23 4311 4381 (70) 4359 4362 4305 354 3,640
    Jul-23 4302 4372 (70) 4339 4382 4300 478 4,698
    Aug-23 4302 4370 (68) 4332 4361 4313 166 1,227
    Sep-23 4296 4364 (68) 4324 4344 4306 261 2,284
    Nov-23 4286 4318 (32) 4307 4320 4286 152 3,272
    Jan-24 4271 4303 (32) 3 885
    Mar-24 4158 4190 (32) 409
    May-24 4108 4140 (32) 72
    Jul-24 4108 4140 (32)
    Sep-24 4108 4140 (32)
    Nov-24 4108 4140 (32)
    Jan-25 4108 4140 (32)
    Mar-25 4108 4140 (32)
    May-25 4108 4140 (32)
    Jul-25 4108 4140 (32)
    TOTAL 46,556 181,993

  • BMD CPO Closing Price – 25 August 2022

    BMD CPO Futures Closing Prices
    25-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 4239 4290 (51) 4304 4305 4212 390 4,305
    Oct-22 4256 4304 (48) 4295 4336 4228 2,898 27,393
    Nov-22 4258 4308 (50) 4307 4338 4229 24,701 41,893
    Dec-22 4281 4325 (44) 4318 4356 4251 7,007 24,830
    Jan-23 4308 4354 (46) 4344 4383 4282 6,201 21,136
    Feb-23 4333 4379 (46) 4374 4413 4330 1,925 11,586
    Mar-23 4367 4405 (38) 4403 4431 4352 1,352 17,421
    Apr-23 4371 4409 (38) 4404 4435 4367 586 9,555
    May-23 4381 4407 (26) 4360 4438 4360 598 7,996
    Jun-23 4381 4407 (26) 4363 4418 4359 190 3,645
    Jul-23 4372 4398 (26) 4343 4420 4343 195 4,685
    Aug-23 4370 4396 (26) 4353 4421 4342 110 1,187
    Sep-23 4364 4390 (26) 4349 4398 4349 25 2,281
    Nov-23 4318 4344 (26) 4368 4368 4320 43 3,243
    Jan-24 4303 4329 (26) 7 885
    Mar-24 4190 4216 (26) 6 410
    May-24 4140 4166 (26) 3 73
    Jul-24 4140 4166 (26)
    Sep-24 4140 4166 (26)
    Nov-24 4140 4166 (26)
    Jan-25 4140 4166 (26)
    Mar-25 4140 4166 (26)
    May-25 4140 4166 (26)
    Jul-25 4140 4166 (26)
    TOTAL 46,237 182,524

  • BMD CPO Closing Price – 24 August 2022

    BMD CPO Futures Closing Prices
    24-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 4290 4227 63 4219 4330 4092 505 4,529
    Oct-22 4304 4234 70 4215 4349 4100 6,012 29,334
    Nov-22 4308 4234 74 4220 4350 4053 35,028 40,616
    Dec-22 4325 4247 78 4233 4362 4109 11,857 24,369
    Jan-23 4354 4276 78 4258 4385 4095 12,294 22,198
    Feb-23 4379 4311 68 4290 4416 4195 6,013 11,084
    Mar-23 4405 4335 70 4398 4437 4202 5,703 16,952
    Apr-23 4409 4343 66 4428 4445 4180 3,135 9,391
    May-23 4407 4341 66 4397 4437 4223 4,191 7,939
    Jun-23 4407 4341 66 4380 4412 4249 1,617 3,154
    Jul-23 4398 4342 56 4365 4400 4221 1,071 4,414
    Aug-23 4396 4340 56 4357 4393 4215 593 865
    Sep-23 4390 4334 56 4348 4379 4240 205 2,286
    Nov-23 4344 4288 56 4280 4347 4247 164 3,160
    Jan-24 4329 4273 56 4290 4290 4290 22 887
    Mar-24 4216 4160 56 89 422
    May-24 4166 4110 56 83
    Jul-24 4166 4110 56
    Sep-24 4166 4110 56
    Nov-24 4166 4110 56
    Jan-25 4166 4110 56
    Mar-25 4166 4110 56
    May-25 4166 4110 56
    Jul-25 4166 4110 56
    TOTAL 88,582 181,600

  • BMD CPO Closing Price – 23 August 2022

    BMD CPO Futures Closing Prices
    23-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 4227 4163 64 4138 4236 4111 1,013 5,197
    Oct-22 4234 4153 81 4169 4247 4097 4,184 30,385
    Nov-22 4234 4160 74 4166 4250 4103 29,177 40,230
    Dec-22 4247 4180 67 4197 4263 4124 8,983 23,871
    Jan-23 4276 4214 62 4222 4296 4153 7,259 22,436
    Feb-23 4311 4253 58 4276 4330 4193 4,094 10,987
    Mar-23 4335 4285 50 4303 4357 4223 5,387 16,196
    Apr-23 4343 4296 47 4315 4378 4226 3,643 9,199
    May-23 4341 4295 46 4326 4371 4220 5,619 7,715
    Jun-23 4341 4295 46 4305 4351 4209 1,197 3,106
    Jul-23 4342 4296 46 4289 4337 4191 2,307 3,626
    Aug-23 4340 4294 46 4274 4329 4192 1,225 207
    Sep-23 4334 4288 46 4258 4294 4189 624 1,984
    Nov-23 4288 4242 46 4240 4247 4188 41 3,136
    Jan-24 4273 4227 46 10 887
    Mar-24 4160 4114 46 6 425
    May-24 4110 4064 46
    Jul-24 4110 4064 46
    Sep-24 4110 4064 46
    Nov-24 4110 4064 46
    Jan-25 4110 4064 46
    Mar-25 4110 4064 46
    May-25 4110 4064 46
    Jul-25 4110 4064 46
    TOTAL 74,769 179,587

  • BMD CPO Closing Price – 22 August 2022

    BMD CPO Futures Closing Prices
    22-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 4163 4090 73 4250 4250 4140 982 8,181
    Oct-22 4153 4101 52 4215 4282 4128 4,768 31,710
    Nov-22 4160 4093 67 4228 4281 4136 20,400 40,089
    Dec-22 4180 4103 77 4183 4291 4162 5,184 24,510
    Jan-23 4214 4132 82 4250 4321 4197 4,602 22,537
    Feb-23 4253 4181 72 4332 4332 4238 2,399 10,820
    Mar-23 4285 4206 79 4392 4392 4271 2,507 16,297
    Apr-23 4296 4218 78 4394 4394 4282 1,691 8,949
    May-23 4295 4232 63 4340 4354 4267 2,662 7,370
    Jun-23 4295 4232 63 4320 4320 4256 966 2,993
    Jul-23 4296 4233 63 4348 4351 4226 1,045 3,506
    Aug-23 4294 4231 63 4343 4347 4216 299 145
    Sep-23 4288 4225 63 4325 4335 4191 342 1,929
    Nov-23 4242 4204 38 4303 4303 4171 52 3,159
    Jan-24 4227 4189 38 4276 4276 4276 6 885
    Mar-24 4114 4076 38 425
    May-24 4064 4026 38
    Jul-24 4064 4026 38
    Sep-24 4064 4026 38
    Nov-24 4064 4026 38
    Jan-25 4064 4026 38
    Mar-25 4064 4026 38
    May-25 4064 4026 38
    Jul-25 4064 4026 38
    TOTAL 47,905 183,505

  • BMD CPO Closing Price – 19 August 2022

    BMD CPO Futures Closing Prices
    19-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 4090 4059 31 4090 4189 4070 622 9,385
    Oct-22 4101 4046 55 4069 4186 4001 6,117 34,320
    Nov-22 4093 4043 50 4068 4180 4000 27,827 41,030
    Dec-22 4103 4051 52 4077 4189 4015 6,642 24,168
    Jan-23 4132 4079 53 4110 4220 4051 6,270 22,824
    Feb-23 4181 4128 53 4172 4256 4096 3,380 10,953
    Mar-23 4206 4164 42 4226 4292 4160 2,781 16,496
    Apr-23 4218 4169 49 4239 4309 4167 1,859 8,762
    May-23 4232 4176 56 4237 4321 4183 2,294 6,930
    Jun-23 4232 4180 52 4180 4308 4180 748 2,963
    Jul-23 4233 4176 57 4289 4333 4230 649 3,474
    Aug-23 4231 4223 8 4291 4320 4230 114 113
    Sep-23 4225 4211 14 4277 4336 4220 283 1,862
    Nov-23 4204 4190 14 4296 4333 4269 45 3,137
    Jan-24 4189 4175 14 4300 4300 4222 13 879
    Mar-24 4076 4027 49 8 417
    May-24 4026 3977 49
    Jul-24 4026 3977 49
    Sep-24 4026 3977 49
    Nov-24 4026 3977 49
    Jan-25 4026 3977 49
    Mar-25 4026 3977 49
    May-25 4026 3977 49
    Jul-25 4026 3977 49
    TOTAL 59,652 187,713

  • BMD CPO Closing Price – 18 August 2022

    BMD CPO Futures Closing Prices
    18-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 4059 4166 (107) 4114 4130 4049 1,575 10,734
    Oct-22 4046 4176 (130) 4185 4185 4040 7,281 35,644
    Nov-22 4043 4193 (150) 4177 4206 4036 27,851 38,296
    Dec-22 4051 4214 (163) 4205 4219 4048 6,558 23,247
    Jan-23 4079 4247 (168) 4239 4254 4075 6,533 22,927
    Feb-23 4128 4293 (165) 4299 4299 4122 3,184 10,482
    Mar-23 4164 4329 (165) 4309 4314 4169 3,184 16,325
    Apr-23 4169 4313 (144) 4303 4308 4192 949 8,791
    May-23 4176 4301 (125) 4336 4336 4195 867 6,829
    Jun-23 4180 4283 (103) 4288 4288 4200 298 2,964
    Jul-23 4176 4263 (87) 4295 4295 4192 294 3,464
    Aug-23 4223 4310 (87) 4299 4299 4194 123 43
    Sep-23 4211 4298 (87) 4239 4246 4176 99 1,848
    Nov-23 4190 4277 (87) 4171 4184 4149 27 3,139
    Jan-24 4175 4262 (87) 4 875
    Mar-24 4027 4114 (87) 4 413
    May-24 3977 4064 (87)
    Jul-24 3977 4064 (87)
    Sep-24 3977 4064 (87)
    Nov-24 3977 4064 (87)
    Jan-25 3977 4064 (87)
    Mar-25 3977 4064 (87)
    May-25 3977 4064 (87)
    Jul-25 3977 4064 (87)
    TOTAL 58,831 186,021

  • BMD CPO Closing Price – 17 August 2022

    BMD CPO Futures Closing Prices
    17-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 4166 4156 10 4195 4221 4117 685 11,287
    Oct-22 4176 4170 6 4196 4236 4131 8,236 36,456
    Nov-22 4193 4182 11 4226 4250 4141 23,018 36,016
    Dec-22 4214 4200 14 4253 4265 4163 5,773 22,841
    Jan-23 4247 4246 1 4278 4294 4198 4,530 22,848
    Feb-23 4293 4287 6 4309 4332 4256 1,588 10,410
    Mar-23 4329 4347 (18) 4341 4369 4279 1,389 16,653
    Apr-23 4313 4331 (18) 4325 4373 4325 605 9,007
    May-23 4301 4319 (18) 4290 4384 4290 663 6,751
    Jun-23 4283 4301 (18) 4331 4368 4330 299 2,952
    Jul-23 4263 4281 (18) 4321 4357 4312 333 3,471
    Aug-23 4310 4270 40 4340 4341 4325 70
    Sep-23 4298 4258 40 4299 4325 4229 121 1,818
    Nov-23 4277 4237 40 4256 4294 4252 33 3,135
    Jan-24 4262 4222 40 5 870
    Mar-24 4114 4074 40 5 408
    May-24 4064 4024 40
    Jul-24 4064 4024 40
    Sep-24 4064 4024 40
    Nov-24 4064 4024 40
    Jan-25 4064 4024 40
    Mar-25 4064 4024 40
    May-25 4064 4024 40
    Jul-25 4064 4024 40
    TOTAL 47,353 184,923

  • BMD CPO Closing Price – 16 August 2022

    BMD CPO Futures Closing Prices
    16-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Sep-22 4156 4094 62 4113 4264 4099 1,012 11,534
    Oct-22 4170 4125 45 4110 4307 4083 10,808 38,200
    Nov-22 4182 4138 44 4129 4329 4101 22,176 35,219
    Dec-22 4200 4172 28 4182 4360 4142 6,348 22,636
    Jan-23 4246 4218 28 4192 4395 4187 4,426 22,846
    Feb-23 4287 4259 28 4239 4413 4239 2,557 10,933
    Mar-23 4347 4319 28 4313 4449 4313 2,841 16,697
    Apr-23 4331 4334 (3) 4327 4423 4293 1,752 8,651
    May-23 4319 4322 (3) 4345 4412 4325 1,216 6,705
    Jun-23 4301 4304 (3) 4357 4392 4335 552 2,837
    Jul-23 4281 4284 (3) 4319 4340 4297 438 3,417
    Aug-23 4270 4284 (14) 12
    Sep-23 4258 4261 (3) 4299 4319 4293 97 1,818
    Nov-23 4237 4240 (3) 4249 4264 4228 46 3,139
    Jan-24 4222 4240 (18) 4199 4207 4199 16 869
    Mar-24 4074 4077 (3) 1 407
    May-24 4024 4027 (3)
    Jul-24 4024 4027 (3)
    Sep-24 4024 4027 (3)
    Nov-24 4024 4027 (3)
    Jan-25 4024 4027 (3)
    Mar-25 4024 4027 (3)
    May-25 4024 4027 (3)
    Jul-25 4024 4027 (3)
    TOTAL 54,298 185,908