KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 15 August 2022

    BMD CPO Futures Closing Prices
    15-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-22 4331 4432 (101) 932
    Sep-22 4094 4405 (311) 4313 4352 4083 2,868 13,369
    Oct-22 4125 4407 (282) 4339 4364 4101 21,740 40,635
    Nov-22 4138 4411 (273) 4345 4371 4119 13,685 34,961
    Dec-22 4172 4432 (260) 4365 4389 4155 8,075 23,164
    Jan-23 4218 4474 (256) 4387 4414 4201 5,693 23,192
    Feb-23 4259 4520 (261) 4440 4455 4249 2,969 10,612
    Mar-23 4319 4564 (245) 4486 4486 4319 1,567 16,609
    Apr-23 4334 4579 (245) 4488 4488 4345 613 8,648
    May-23 4322 4567 (245) 4415 4451 4399 695 6,567
    Jun-23 4304 4549 (245) 4374 4431 4374 168 2,817
    Jul-23 4284 4529 (245) 4389 4429 4367 92 3,395
    Sep-23 4261 4506 (245) 4393 4393 4393 8 1,817
    Nov-23 4240 4485 (245) 3,139
    Jan-24 4240 4470 (230) 869
    Mar-24 4077 4322 (245) 407
    May-24 4027 4272 (245)
    Jul-24 4027 4272 (245)
    Sep-24 4027 4272 (245)
    Nov-24 4027 4272 (245)
    Jan-25 4027 4272 (245)
    Mar-25 4027 4272 (245)
    May-25 4027 4272 (245)
    Jul-25 4027 4272 (245)
    TOTAL 58,173 191,133

  • BMD CPO Closing Price – 12 August 2022

    BMD CPO Futures Closing Prices
    12-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-22 4432 4300 132 4300 4430 4300 37 1,152
    Sep-22 4405 4273 132 4268 4483 4261 4,346 14,717
    Oct-22 4407 4264 143 4277 4495 4255 29,127 40,938
    Nov-22 4411 4262 149 4274 4500 4253 18,975 34,959
    Dec-22 4432 4276 156 4269 4504 4269 9,273 23,575
    Jan-23 4474 4318 156 4324 4534 4308 7,762 23,998
    Feb-23 4520 4364 156 4360 4573 4345 5,229 10,300
    Mar-23 4564 4395 169 4394 4609 4377 4,628 16,103
    Apr-23 4579 4410 169 4397 4616 4386 2,475 8,355
    May-23 4567 4398 169 4393 4611 4391 1,649 6,510
    Jun-23 4549 4380 169 4390 4605 4384 798 2,746
    Jul-23 4529 4360 169 4364 4589 4362 760 3,294
    Sep-23 4506 4337 169 4336 4537 4334 437 1,705
    Nov-23 4485 4316 169 4311 4493 4311 100 3,129
    Jan-24 4470 4319 151 4330 4395 4330 28 880
    Mar-24 4322 4171 151 7 407
    May-24 4272 4121 151
    Jul-24 4272 4121 151
    Sep-24 4272 4121 151
    Nov-24 4272 4121 151
    Jan-25 4272 4121 151
    Mar-25 4272 4121 151
    May-25 4272 4121 151
    Jul-25 4272 4121 151
    TOTAL 85,631 192,768

  • BMD CPO Closing Price – 11 August 2022

    BMD CPO Futures Closing Prices
    11-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-22 4300 4191 109 4210 4225 4192 78 1,209
    Sep-22 4273 4129 144 4167 4282 4144 2,535 16,067
    Oct-22 4264 4111 153 4138 4274 4120 20,210 42,399
    Nov-22 4262 4106 156 4128 4270 4118 10,406 34,291
    Dec-22 4276 4123 153 4147 4284 4138 5,250 23,780
    Jan-23 4318 4166 152 4181 4323 4181 3,943 24,079
    Feb-23 4364 4220 144 4247 4365 4231 1,639 10,239
    Mar-23 4395 4256 139 4300 4402 4270 2,219 15,572
    Apr-23 4410 4274 136 4282 4410 4282 953 8,139
    May-23 4398 4271 127 4346 4400 4333 208 6,484
    Jun-23 4380 4274 106 4375 4380 4375 55 2,757
    Jul-23 4360 4250 110 4311 4360 4293 65 3,309
    Sep-23 4337 4227 110 4288 4343 4274 46 1,717
    Nov-23 4316 4211 105 4259 4319 4249 45 3,129
    Jan-24 4319 4214 105 4280 4286 4280 9 879
    Mar-24 4171 4066 105 407
    May-24 4121 4016 105
    Jul-24 4121 4016 105
    Sep-24 4121 4016 105
    Nov-24 4121 4016 105
    Jan-25 4121 4016 105
    Mar-25 4121 4016 105
    May-25 4121 4016 105
    Jul-25 4121 4016 105
    TOTAL 47,661 194,457

  • BMD CPO Closing Price – 10 August 2022

    BMD CPO Futures Closing Prices
    10-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-22 4191 4170 21 4134 4192 4134 62 1,717
    Sep-22 4129 4135 (6) 4164 4200 4040 2,326 17,570
    Oct-22 4111 4119 (8) 4162 4190 4024 18,789 42,181
    Nov-22 4106 4122 (16) 4149 4192 4023 8,310 33,324
    Dec-22 4123 4146 (23) 4169 4211 4041 3,994 23,771
    Jan-23 4166 4176 (10) 4212 4253 4086 2,917 24,052
    Feb-23 4220 4230 (10) 4261 4275 4165 1,581 10,079
    Mar-23 4256 4266 (10) 4297 4327 4185 1,646 15,235
    Apr-23 4274 4284 (10) 4300 4306 4213 1,326 7,898
    May-23 4271 4281 (10) 4300 4300 4201 995 6,453
    Jun-23 4274 4284 (10) 4216 4219 4181 619 2,601
    Jul-23 4250 4260 (10) 4227 4227 4159 319 3,212
    Sep-23 4227 4237 (10) 4145 4160 4145 182 1,694
    Nov-23 4211 4221 (10) 3 3,129
    Jan-24 4214 4224 (10) 2 880
    Mar-24 4066 4076 (10) 1 407
    May-24 4016 4026 (10)
    Jul-24 4016 4026 (10)
    Sep-24 4016 4026 (10)
    Nov-24 4016 4026 (10)
    Jan-25 4016 4026 (10)
    Mar-25 4016 4026 (10)
    May-25 4016 4026 (10)
    Jul-25 4016 4026 (10)
    TOTAL 43,072 194,203

  • BMD CPO Closing Price – 09 August 2022

    BMD CPO Futures Closing Prices
    09-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-22 4170 4135 35 4170 4180 4170 40 1,798
    Sep-22 4135 4088 47 4095 4195 4024 2,725 18,349
    Oct-22 4119 4071 48 4090 4193 4011 25,421 43,667
    Nov-22 4122 4069 53 4081 4189 4012 12,499 33,808
    Dec-22 4146 4093 53 4106 4205 4041 5,838 23,278
    Jan-23 4176 4142 34 4153 4247 4095 5,284 23,858
    Feb-23 4230 4198 32 4180 4297 4155 2,479 9,996
    Mar-23 4266 4236 30 4249 4336 4188 2,623 14,981
    Apr-23 4284 4254 30 4270 4345 4206 1,247 7,705
    May-23 4281 4251 30 4265 4340 4202 612 6,388
    Jun-23 4284 4254 30 4241 4328 4241 212 2,543
    Jul-23 4260 4230 30 4216 4306 4212 147 3,164
    Sep-23 4237 4207 30 4206 4280 4156 93 1,690
    Nov-23 4221 4191 30 4188 4193 4137 37 3,132
    Jan-24 4224 4194 30 4153 4155 4081 22 882
    Mar-24 4076 4046 30 12 407
    May-24 4026 3996 30
    Jul-24 4026 3996 30
    Sep-24 4026 3996 30
    Nov-24 4026 3996 30
    Jan-25 4026 3996 30
    Mar-25 4026 3996 30
    May-25 4026 3996 30
    Jul-25 4026 3996 30
    TOTAL 59,291 195,646

  • BMD CPO Closing Price – 08 August 2022

    BMD CPO Futures Closing Prices
    08-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-22 4135 4020 115 4100 4140 4100 60 1,821
    Sep-22 4088 3923 165 4030 4135 4011 3,296 19,154
    Oct-22 4071 3878 193 4000 4118 3977 19,875 43,147
    Nov-22 4069 3879 190 4001 4114 3981 10,923 33,296
    Dec-22 4093 3913 180 4033 4136 4019 5,642 23,937
    Jan-23 4142 3966 176 4089 4177 4075 4,089 23,850
    Feb-23 4198 4029 169 4131 4229 4130 1,928 9,829
    Mar-23 4236 4077 159 4172 4266 4172 1,756 14,496
    Apr-23 4254 4097 157 4178 4281 4178 385 7,619
    May-23 4251 4105 146 4194 4281 4194 188 6,398
    Jun-23 4254 4108 146 4211 4260 4211 64 2,539
    Jul-23 4230 4090 140 4157 4246 4157 75 3,159
    Sep-23 4207 4067 140 4145 4220 4145 54 1,702
    Nov-23 4191 4051 140 7 3,132
    Jan-24 4194 4054 140 3 885
    Mar-24 4046 3906 140 407
    May-24 3996 3856 140
    Jul-24 3996 3856 140
    Sep-24 3996 3856 140
    Nov-24 3996 3856 140
    Jan-25 3996 3856 140
    Mar-25 3996 3856 140
    May-25 3996 3856 140
    Jul-25 3996 3856 140
    TOTAL 48,345 195,371

  • BMD CPO Closing Price – 05 August 2022

    BMD CPO Futures Closing Prices
    05-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-22 4020 3940 80 4000 4020 4000 16 1,941
    Sep-22 3923 3854 69 3874 3962 3838 2,999 22,526
    Oct-22 3878 3821 57 3846 3936 3805 18,800 46,484
    Nov-22 3879 3826 53 3849 3940 3815 10,698 32,835
    Dec-22 3913 3860 53 3881 3974 3846 6,840 23,768
    Jan-23 3966 3918 48 3944 4029 3914 5,555 23,639
    Feb-23 4029 3981 48 4001 4081 3986 2,595 9,704
    Mar-23 4077 4029 48 4065 4121 4022 2,556 14,525
    Apr-23 4097 4049 48 4082 4126 4045 2,111 6,825
    May-23 4105 4057 48 4048 4133 4048 1,503 6,589
    Jun-23 4108 4060 48 4079 4110 4068 492 2,370
    Jul-23 4090 4046 44 4080 4090 4052 181 3,172
    Sep-23 4067 4023 44 4079 4079 4054 119 1,701
    Nov-23 4051 4007 44 1 3,142
    Jan-24 4054 4010 44 1 885
    Mar-24 3906 3862 44 1 407
    May-24 3856 3812 44
    Jul-24 3856 3812 44
    Sep-24 3856 3812 44
    Nov-24 3856 3812 44
    Jan-25 3856 3812 44
    Mar-25 3856 3812 44
    May-25 3856 3812 44
    Jul-25 3856 3812 44
    TOTAL 54,468 200,513

  • BMD CPO Closing Price – 04 August 2022

    BMD CPO Futures Closing Prices
    04-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-22 3940 3985 (45) 3930 3940 3909 30 1,968
    Sep-22 3854 3886 (32) 3943 3943 3700 4,061 25,276
    Oct-22 3821 3864 (43) 3933 3940 3690 29,146 44,780
    Nov-22 3826 3883 (57) 3952 3956 3717 12,205 32,477
    Dec-22 3860 3931 (71) 3999 4004 3772 9,913 24,737
    Jan-23 3918 3996 (78) 4062 4070 3847 9,315 23,337
    Feb-23 3981 4061 (80) 4130 4130 3908 5,182 9,623
    Mar-23 4029 4109 (80) 4177 4177 3981 7,019 13,847
    Apr-23 4049 4129 (80) 4197 4197 4001 5,935 6,180
    May-23 4057 4137 (80) 4145 4145 4020 2,312 6,850
    Jun-23 4060 4140 (80) 4161 4161 4033 1,013 2,009
    Jul-23 4046 4126 (80) 4132 4132 4027 410 3,036
    Sep-23 4023 4103 (80) 4118 4118 4060 46 1,700
    Nov-23 4007 4087 (80) 4105 4105 4068 25 3,132
    Jan-24 4010 4090 (80) 3 885
    Mar-24 3862 3942 (80) 407
    May-24 3812 3892 (80)
    Jul-24 3812 3892 (80)
    Sep-24 3812 3892 (80)
    Nov-24 3812 3892 (80)
    Jan-25 3812 3892 (80)
    Mar-25 3812 3892 (80)
    May-25 3812 3892 (80)
    Jul-25 3812 3892 (80)
    TOTAL 86,615 200,244

  • BMD CPO Closing Price – 03 August 2022

    BMD CPO Futures Closing Prices
    03-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-22 3985 3943 42 4042 4070 4042 27 2,424
    Sep-22 3886 3852 34 3849 3985 3772 2,766 26,395
    Oct-22 3864 3841 23 3838 3973 3763 23,199 43,951
    Nov-22 3883 3871 12 3886 3989 3799 7,528 32,140
    Dec-22 3931 3929 2 3934 4035 3860 5,923 25,548
    Jan-23 3996 4004 (8) 3986 4096 3939 5,627 22,753
    Feb-23 4061 4058 3 4063 4157 4005 2,695 9,629
    Mar-23 4109 4108 1 4121 4200 4050 4,178 12,959
    Apr-23 4129 4128 1 4146 4216 4078 2,780 4,996
    May-23 4137 4136 1 4151 4222 4081 1,892 7,428
    Jun-23 4140 4143 (3) 4100 4200 4100 537 1,815
    Jul-23 4126 4129 (3) 4145 4200 4145 268 2,945
    Sep-23 4103 4106 (3) 7 1,700
    Nov-23 4087 4090 (3) 5 3,131
    Jan-24 4090 4093 (3) 885
    Mar-24 3942 3945 (3) 407
    May-24 3892 3895 (3)
    Jul-24 3892 3895 (3)
    Sep-24 3892 3895 (3)
    Nov-24 3892 3895 (3)
    Jan-25 3892 3895 (3)
    Mar-25 3892 3895 (3)
    May-25 3892 3895 (3)
    Jul-25 3892 3895 (3)
    TOTAL 57,432 199,106

  • BMD CPO Closing Price – 02 August 2022

    BMD CPO Futures Closing Prices
    02-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-22 3943 4093 (150) 3941 4020 3941 35 2,431
    Sep-22 3852 4065 (213) 4032 4054 3831 5,566 27,182
    Oct-22 3841 4060 (219) 4043 4060 3829 29,629 45,130
    Nov-22 3871 4090 (219) 4065 4089 3865 11,496 31,259
    Dec-22 3929 4143 (214) 4120 4141 3922 5,157 25,759
    Jan-23 4004 4206 (202) 4181 4196 3991 3,476 22,603
    Feb-23 4058 4261 (203) 4240 4250 4056 2,230 9,266
    Mar-23 4108 4303 (195) 4277 4300 4102 2,793 12,584
    Apr-23 4128 4322 (194) 4303 4303 4125 1,580 4,643
    May-23 4136 4321 (185) 4308 4328 4136 837 7,333
    Jun-23 4143 4328 (185) 4186 4220 4154 223 1,802
    Jul-23 4129 4314 (185) 4227 4227 4139 235 2,857
    Sep-23 4106 4291 (185) 1 1,700
    Nov-23 4090 4275 (185) 1 3,408
    Jan-24 4093 4278 (185) 886
    Mar-24 3945 4130 (185) 407
    May-24 3895 4080 (185)
    Jul-24 3895 4080 (185)
    Sep-24 3895 4080 (185)
    Nov-24 3895 4080 (185)
    Jan-25 3895 4080 (185)
    Mar-25 3895 4080 (185)
    May-25 3895 4080 (185)
    Jul-25 3895 4080 (185)
    TOTAL 63,259 199,250