KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 01 August 2022

    BMD CPO Futures Closing Prices
    01-Aug-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-22 4093 4355 (262) 4100 4174 4073 408 3,596
    Sep-22 4065 4308 (243) 4188 4219 4052 5,257 31,164
    Oct-22 4060 4289 (229) 4201 4213 4050 29,972 45,390
    Nov-22 4090 4301 (211) 4211 4225 4076 13,747 29,659
    Dec-22 4143 4345 (202) 4253 4272 4127 8,354 25,584
    Jan-23 4206 4403 (197) 4331 4334 4186 5,332 22,582
    Feb-23 4261 4446 (185) 4337 4383 4245 2,831 9,162
    Mar-23 4303 4487 (184) 4417 4423 4302 3,587 12,160
    Apr-23 4322 4506 (184) 4477 4477 4331 1,833 4,665
    May-23 4321 4505 (184) 4460 4460 4331 1,792 7,243
    Jun-23 4328 4512 (184) 4400 4410 4341 499 1,796
    Jul-23 4314 4498 (184) 4410 4420 4326 739 2,943
    Sep-23 4291 4475 (184) 4395 4419 4319 398 1,698
    Nov-23 4275 4459 (184) 4376 4438 4301 387 3,241
    Jan-24 4278 4311 (33) 4278 4278 4278 8 880
    Mar-24 4130 4163 (33) 1 407
    May-24 4080 4113 (33)
    Jul-24 4080 4113 (33)
    Sep-24 4080 4113 (33)
    Nov-24 4080 4113 (33)
    Jan-25 4080 4113 (33)
    Mar-25 4080 4113 (33)
    May-25 4080 4113 (33)
    Jul-25 4080 4113 (33)
    TOTAL 75,145 202,170

  • BMD CPO Closing Price – 29 July 2022

    BMD CPO Futures Closing Prices
    29-Jul-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-22 4355 4030 325 4050 4360 4050 911 4,023
    Sep-22 4308 3959 349 3987 4315 3965 7,389 32,700
    Oct-22 4289 3957 332 3983 4306 3956 32,535 45,493
    Nov-22 4301 3979 322 4002 4317 3977 12,998 29,957
    Dec-22 4345 4028 317 4044 4353 4035 6,961 25,864
    Jan-23 4403 4089 314 4111 4409 4084 6,443 22,812
    Feb-23 4446 4142 304 4149 4457 4141 2,832 9,090
    Mar-23 4487 4181 306 4187 4497 4186 2,141 12,005
    Apr-23 4506 4200 306 4208 4520 4208 2,116 4,323
    May-23 4505 4199 306 4278 4515 4278 1,275 7,170
    Jun-23 4512 4206 306 4272 4505 4272 520 1,723
    Jul-23 4498 4198 300 4260 4488 4260 736 2,733
    Sep-23 4475 4175 300 4280 4448 4280 129 1,656
    Nov-23 4459 4159 300 4269 4438 4269 135 3,222
    Jan-24 4311 4011 300 4261 4283 4258 58 857
    Mar-24 4163 3863 300 1 407
    May-24 4113 3813 300
    Jul-24 4113 3813 300
    Sep-24 4113 3813 300
    Nov-24 4113 3813 300
    Jan-25 4113 3813 300
    Mar-25 4113 3813 300
    May-25 4113 3813 300
    Jul-25 4113 3813 300
    TOTAL 77,180 204,035

  • BMD CPO Closing Price – 28 July 2022

    BMD CPO Futures Closing Prices
    28-Jul-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-22 4030 3907 123 3911 4096 3911 671 5,057
    Sep-22 3959 3841 118 3853 4035 3826 5,716 33,862
    Oct-22 3957 3826 131 3860 4024 3802 33,199 44,872
    Nov-22 3979 3832 147 3850 4030 3806 11,524 29,426
    Dec-22 4028 3862 166 3866 4063 3846 9,793 26,333
    Jan-23 4089 3912 177 3908 4117 3900 9,150 21,233
    Feb-23 4142 3964 178 3960 4161 3951 3,069 9,236
    Mar-23 4181 4005 176 3997 4200 3997 1,920 11,903
    Apr-23 4200 4021 179 4017 4217 4017 365 4,311
    May-23 4199 4020 179 4075 4222 4075 398 7,147
    Jun-23 4206 4027 179 4067 4216 4067 64 1,707
    Jul-23 4198 4019 179 4054 4206 4054 91 2,731
    Sep-23 4175 3996 179 4108 4184 4108 21 1,648
    Nov-23 4159 3980 179 4068 4160 4068 7 3,222
    Jan-24 4011 3832 179 20 857
    Mar-24 3863 3684 179 20 407
    May-24 3813 3634 179
    Jul-24 3813 3634 179
    Sep-24 3813 3634 179
    Nov-24 3813 3634 179
    Jan-25 3813 3634 179
    Mar-25 3813 3634 179
    May-25 3813 3634 179
    Jul-25 3813 3634 179
    TOTAL 76,028 203,952

  • BMD CPO Closing Price – 27 July 2022

    BMD CPO Futures Closing Prices
    27-Jul-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-22 3907 3860 47 3751 3935 3750 1,040 5,934
    Sep-22 3841 3790 51 3836 3878 3670 6,464 35,650
    Oct-22 3826 3787 39 3810 3880 3669 34,128 45,000
    Nov-22 3832 3802 30 3823 3894 3686 12,028 28,269
    Dec-22 3862 3839 23 3861 3930 3727 7,756 26,150
    Jan-23 3912 3894 18 3926 3982 3786 8,382 21,551
    Feb-23 3964 3942 22 3976 4001 3836 3,848 8,916
    Mar-23 4005 3979 26 4021 4067 3875 4,558 10,631
    Apr-23 4021 3995 26 4025 4050 3850 1,092 4,408
    May-23 4020 3994 26 3963 4055 3906 1,319 7,153
    Jun-23 4027 4001 26 3898 4049 3898 387 1,645
    Jul-23 4019 3993 26 3940 4029 3867 390 2,645
    Sep-23 3996 3970 26 3924 3986 3924 3 1,648
    Nov-23 3980 3954 26 3890 3890 3889 16 3,208
    Jan-24 3832 3806 26 857
    Mar-24 3684 3658 26 407
    May-24 3634 3608 26
    Jul-24 3634 3608 26
    Sep-24 3634 3608 26
    Nov-24 3634 3608 26
    Jan-25 3634 3608 26
    Mar-25 3634 3608 26
    May-25 3634 3608 26
    Jul-25 3634 3608 26
    TOTAL 81,411 204,072

  • BMD CPO Closing Price – 26 July 2022

    BMD CPO Futures Closing Prices
    26-Jul-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-22 3860 3706 154 3800 3956 3787 1,160 6,672
    Sep-22 3790 3644 146 3690 3902 3690 6,902 36,356
    Oct-22 3787 3646 141 3685 3902 3685 33,501 43,252
    Nov-22 3802 3673 129 3713 3920 3713 9,999 27,608
    Dec-22 3839 3719 120 3758 3959 3758 7,672 25,354
    Jan-23 3894 3776 118 3815 4008 3815 5,848 20,921
    Feb-23 3942 3825 117 3867 4050 3867 1,751 8,912
    Mar-23 3979 3859 120 3904 4086 3904 1,268 10,451
    Apr-23 3995 3875 120 3927 4101 3927 639 4,348
    May-23 3994 3874 120 3955 4100 3955 532 7,126
    Jun-23 4001 3881 120 4079 4080 4016 58 1,659
    Jul-23 3993 3873 120 4081 4081 4003 27 2,650
    Sep-23 3970 3850 120 1 1,649
    Nov-23 3954 3834 120 3,208
    Jan-24 3806 3686 120 857
    Mar-24 3658 3538 120 407
    May-24 3608 3488 120
    Jul-24 3608 3488 120
    Sep-24 3608 3488 120
    Nov-24 3608 3488 120
    Jan-25 3608 3488 120
    Mar-25 3608 3488 120
    May-25 3608 3488 120
    Jul-25 3608 3488 120
    TOTAL 69,358 201,430

  • BMD CPO Closing Price – 25 July 2022

    BMD CPO Futures Closing Prices
    25-Jul-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-22 3706 3727 (21) 3728 3837 3696 1,452 7,275
    Sep-22 3644 3690 (46) 3723 3782 3619 6,739 37,450
    Oct-22 3646 3704 (58) 3744 3785 3622 26,410 41,862
    Nov-22 3673 3731 (58) 3769 3806 3652 6,831 27,357
    Dec-22 3719 3787 (68) 3814 3850 3705 5,101 24,997
    Jan-23 3776 3834 (58) 3869 3903 3754 3,935 20,089
    Feb-23 3825 3888 (63) 3920 3957 3815 1,168 8,885
    Mar-23 3859 3919 (60) 3965 3989 3846 988 10,390
    Apr-23 3875 3935 (60) 3977 4017 3874 420 4,276
    May-23 3874 3934 (60) 3965 4021 3882 459 7,201
    Jun-23 3881 3941 (60) 3965 3982 3882 82 1,663
    Jul-23 3873 3933 (60) 3959 3980 3880 129 2,744
    Sep-23 3850 3909 (59) 3898 3954 3898 98 1,579
    Nov-23 3834 3893 (59) 3940 3940 3940 12 3,207
    Jan-24 3686 3745 (59) 22 856
    Mar-24 3538 3597 (59) 22 407
    May-24 3488 3547 (59)
    Jul-24 3488 3547 (59)
    Sep-24 3488 3547 (59)
    Nov-24 3488 3547 (59)
    Jan-25 3488 3547 (59)
    Mar-25 3488 3547 (59)
    May-25 3488 3547 (59)
    Jul-25 3488 3547 (59)
    TOTAL 53,868 200,238

  • BMD CPO Closing Price – 22 July 2022

    BMD CPO Futures Closing Prices
    22-Jul-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-22 3727 3707 20 3725 3799 3667 1,321 8,211
    Sep-22 3690 3701 (11) 3720 3792 3636 8,797 40,702
    Oct-22 3704 3720 (16) 3741 3813 3645 30,519 41,716
    Nov-22 3731 3751 (20) 3763 3847 3680 9,143 26,631
    Dec-22 3787 3800 (13) 3811 3895 3731 5,248 24,513
    Jan-23 3834 3850 (16) 3863 3943 3796 3,461 19,785
    Feb-23 3888 3895 (7) 3917 3980 3843 1,352 8,757
    Mar-23 3919 3928 (9) 3938 4002 3895 1,347 10,324
    Apr-23 3935 3944 (9) 3967 4005 3909 1,620 4,286
    May-23 3934 3943 (9) 3980 4002 3914 800 7,265
    Jun-23 3941 3950 (9) 3978 3992 3914 139 1,637
    Jul-23 3933 3942 (9) 3931 4012 3911 51 2,752
    Sep-23 3909 3918 (9) 3904 3980 3904 17 1,581
    Nov-23 3893 3902 (9) 1 3,208
    Jan-24 3745 3754 (9) 1 855
    Mar-24 3597 3606 (9) 407
    May-24 3547 3556 (9)
    Jul-24 3547 3556 (9)
    Sep-24 3547 3556 (9)
    Nov-24 3547 3556 (9)
    Jan-25 3547 3556 (9)
    Mar-25 3547 3556 (9)
    May-25 3547 3556 (9)
    Jul-25 3547 3556 (9)
    TOTAL 63,817 202,630

  • BMD CPO Closing Price – 21 July 2022

    BMD CPO Futures Closing Prices
    21-Jul-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-22 3707 3913 (206) 3904 3921 3680 1,019 9,346
    Sep-22 3701 3913 (212) 3911 3938 3673 6,132 42,183
    Oct-22 3720 3935 (215) 3933 3967 3688 28,284 40,883
    Nov-22 3751 3970 (219) 3972 4000 3721 7,318 25,528
    Dec-22 3800 4024 (224) 4018 4050 3771 5,409 24,463
    Jan-23 3850 4079 (229) 4068 4100 3814 4,165 19,650
    Feb-23 3895 4127 (232) 4119 4145 3866 1,760 8,747
    Mar-23 3928 4160 (232) 4151 4170 3892 2,591 9,974
    Apr-23 3944 4176 (232) 4195 4195 3906 2,015 4,077
    May-23 3943 4175 (232) 4175 4175 3910 2,358 7,224
    Jun-23 3950 4172 (222) 4170 4170 3912 919 1,399
    Jul-23 3942 4164 (222) 4157 4157 3902 434 2,680
    Sep-23 3918 4140 (222) 4140 4140 3957 248 1,583
    Nov-23 3902 4124 (222) 3948 3948 3948 13 3,210
    Jan-24 3754 3976 (222) 3 853
    Mar-24 3606 3828 (222) 407
    May-24 3556 3778 (222)
    Jul-24 3556 3778 (222)
    Sep-24 3556 3778 (222)
    Nov-24 3556 3778 (222)
    Jan-25 3556 3778 (222)
    Mar-25 3556 3778 (222)
    May-25 3556 3778 (222)
    Jul-25 3556 3778 (222)
    TOTAL 62,668 202,207

  • BMD CPO Closing Price – 20 July 2022

    BMD CPO Futures Closing Prices
    20-Jul-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-22 3913 3799 114 3795 3984 3795 1,391 11,024
    Sep-22 3913 3799 114 3765 4010 3765 8,697 45,051
    Oct-22 3935 3812 123 3782 4036 3779 35,675 39,526
    Nov-22 3970 3847 123 3819 4066 3819 8,005 25,230
    Dec-22 4024 3907 117 3885 4106 3885 6,655 24,440
    Jan-23 4079 3965 114 3963 4157 3963 5,688 19,339
    Feb-23 4127 4019 108 4026 4202 4026 1,665 8,886
    Mar-23 4160 4073 87 4080 4234 4063 1,419 9,978
    Apr-23 4176 4089 87 4142 4248 4142 624 4,071
    May-23 4175 4088 87 4169 4253 4155 907 7,096
    Jun-23 4172 4085 87 4159 4210 4156 153 1,372
    Jul-23 4164 4071 93 4151 4192 4143 68 2,659
    Sep-23 4140 4046 94 4133 4148 4133 7 1,583
    Nov-23 4124 4030 94 3,210
    Jan-24 3976 3882 94 853
    Mar-24 3828 3734 94 407
    May-24 3778 3684 94
    Jul-24 3778 3684 94
    Sep-24 3778 3684 94
    Nov-24 3778 3684 94
    Jan-25 3778 3684 94
    Mar-25 3778 3684 94
    May-25 3778 3684 94
    Jul-25 3778 3684 94
    TOTAL 70,954 204,725

  • BMD CPO Closing Price – 19 July 2022

    BMD CPO Futures Closing Prices
    19-Jul-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-22 3799 3887 (88) 3992 4035 3779 2,813 11,775
    Sep-22 3799 3919 (120) 3946 4061 3777 14,710 45,672
    Oct-22 3812 3945 (133) 3970 4077 3795 37,594 37,148
    Nov-22 3847 3990 (143) 4013 4098 3831 10,107 25,526
    Dec-22 3907 4045 (138) 4065 4147 3884 6,999 24,221
    Jan-23 3965 4099 (134) 4139 4189 3943 5,427 19,033
    Feb-23 4019 4140 (121) 4189 4234 4002 2,361 8,625
    Mar-23 4073 4172 (99) 4234 4260 4046 2,123 9,697
    Apr-23 4089 4192 (103) 4278 4278 4066 1,077 3,871
    May-23 4088 4198 (110) 4072 4123 4072 878 7,290
    Jun-23 4085 4195 (110) 4101 4106 4084 216 1,285
    Jul-23 4071 4181 (110) 26 2,658
    Sep-23 4046 4156 (110)
    Nov-23 4030 4140 (110)
    Jan-24 3882 3992 (110)
    Mar-24 3734 3844 (110)
    May-24 3684 3794 (110)
    Jul-24 3684 3794 (110)
    Sep-24 3684 3794 (110)
    Nov-24 3684 3794 (110)
    Jan-25 3684 3794 (110)
    Mar-25 3684 3794 (110)
    May-25 3684 3794 (110)
    Jul-25 3684 3794 (110)
    TOTAL 84,331 196,801