KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 18 July 2022

    BMD CPO Futures Closing Prices
    18-Jul-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Aug-22 3887 3561 326 3688 3913 3648 2,674 12,345
    Sep-22 3919 3588 331 3690 3935 3677 14,727 47,056
    Oct-22 3945 3629 316 3730 3964 3717 29,584 34,609
    Nov-22 3990 3683 307 3824 4000 3772 9,526 25,855
    Dec-22 4045 3746 299 3801 4050 3801 7,015 24,335
    Jan-23 4099 3809 290 3901 4109 3895 5,321 18,881
    Feb-23 4140 3861 279 3980 4160 3968 2,493 8,683
    Mar-23 4172 3897 275 4024 4190 4024 3,238 9,787
    Apr-23 4192 3917 275 4070 4232 4035 1,763 3,988
    May-23 4198 3923 275 4085 4202 4067 2,314 7,114
    Jun-23 4195 3920 275 4070 4238 4068 588 1,171
    Jul-23 4181 3906 275 4033 4230 4033 369 2,616
    Sep-23 4156 3881 275 4010 4178 4010 207 1,543
    Nov-23 4140 3865 275 4010 4150 4010 207 3,130
    Jan-24 3992 3717 275 4000 4000 4000 48 814
    Mar-24 3844 3569 275 407
    May-24 3794 3519 275
    Jul-24 3794 3519 275
    Sep-24 3794 3519 275
    Nov-24 3794 3519 275
    Jan-25 3794 3519 275
    Mar-25 3794 3519 275
    May-25 3794 3519 275
    Jul-25 3794 3519 275
    TOTAL 80,074 202,334

  • BMD CPO Closing Price – 15 July 2022

    BMD CPO Futures Closing Prices
    15-Jul-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-22 3632 3643 (11) 3632 3632 3632 1 2,156
    Aug-22 3561 3532 29 3629 3700 3471 3,141 13,214
    Sep-22 3588 3568 20 3610 3744 3514 31,057 52,464
    Oct-22 3629 3620 9 3662 3786 3550 21,858 33,611
    Nov-22 3683 3680 3 3723 3839 3601 10,591 26,531
    Dec-22 3746 3746 Unch 3788 3896 3658 8,007 24,015
    Jan-23 3809 3817 (8) 3878 3960 3729 7,683 18,582
    Feb-23 3861 3893 (32) 3936 4005 3807 3,523 8,439
    Mar-23 3897 3921 (24) 3985 4047 3852 3,340 10,491
    Apr-23 3917 3941 (24) 4006 4065 3880 973 3,871
    May-23 3923 3957 (34) 4028 4070 3867 1,423 6,650
    Jun-23 3920 3954 (34) 3925 3935 3885 380 1,091
    Jul-23 3906 3940 (34) 3950 3950 3867 261 2,587
    Sep-23 3881 3915 (34) 3880 3900 3858 115 1,540
    Nov-23 3865 3899 (34) 3905 3914 3850 98 3,084
    Jan-24 3717 3751 (34) 5 810
    Mar-24 3569 3603 (34) 407
    May-24 3519 3553 (34)
    Jul-24 3519 3553 (34)
    Sep-24 3519 3553 (34)
    Nov-24 3519 3553 (34)
    Jan-25 3519 3553 (34)
    Mar-25 3519 3553 (34)
    May-25 3519 3553 (34)
    TOTAL 92,456 209,543

  • BMD CPO Closing Price – 14 July 2022

    BMD CPO Futures Closing Prices
    14-Jul-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-22 3643 3850 (207) 3850 3850 3850 1 2,177
    Aug-22 3532 3739 (207) 3687 3920 3449 3,660 14,014
    Sep-22 3568 3761 (193) 3712 3948 3489 43,524 50,491
    Oct-22 3620 3781 (161) 3742 3969 3524 23,723 32,490
    Nov-22 3680 3829 (149) 3786 4010 3576 13,892 24,980
    Dec-22 3746 3893 (147) 3865 4066 3633 10,857 22,666
    Jan-23 3817 3964 (147) 3937 4135 3714 7,889 18,326
    Feb-23 3893 4040 (147) 3979 4202 3795 3,432 7,833
    Mar-23 3921 4094 (173) 4078 4250 3814 3,676 10,122
    Apr-23 3941 4127 (186) 4115 4260 3853 1,618 3,875
    May-23 3957 4143 (186) 4106 4273 3861 2,198 6,312
    Jun-23 3954 4140 (186) 4156 4251 3870 580 907
    Jul-23 3940 4138 (198) 4151 4190 3855 763 2,275
    Sep-23 3915 4120 (205) 4151 4151 3861 136 1,516
    Nov-23 3899 4143 (244) 4103 4103 3900 118 3,077
    Jan-24 3751 3995 (244) 4015 4015 3874 36 799
    Mar-24 3603 3847 (244) 3844 3844 3844 10 407
    May-24 3553 3797 (244)
    Jul-24 3553 3797 (244)
    Sep-24 3553 3797 (244)
    Nov-24 3553 3797 (244)
    Jan-25 3553 3797 (244)
    Mar-25 3553 3797 (244)
    May-25 3553 3797 (244)
    TOTAL 116,113 202,267

  • BMD CPO Closing Price – 13 July 2022

    BMD CPO Futures Closing Prices
    13-Jul-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-22 3850 4121 (271) 4100 4100 3850 115 2,760
    Aug-22 3739 4101 (362) 4077 4077 3730 4,196 15,881
    Sep-22 3761 4116 (355) 4089 4096 3754 33,915 49,190
    Oct-22 3781 4136 (355) 4095 4114 3774 18,794 30,479
    Nov-22 3829 4171 (342) 4140 4147 3822 11,499 24,547
    Dec-22 3893 4213 (320) 4186 4187 3883 8,590 21,033
    Jan-23 3964 4266 (302) 4240 4240 3960 6,247 17,810
    Feb-23 4040 4321 (281) 4238 4238 4040 4,417 7,944
    Mar-23 4094 4353 (259) 4342 4342 4094 3,034 9,734
    Apr-23 4127 4371 (244) 4311 4321 4127 1,227 3,783
    May-23 4143 4385 (242) 4308 4326 4140 1,470 6,209
    Jun-23 4140 4370 (230) 4306 4325 4140 474 791
    Jul-23 4138 4368 (230) 4310 4317 4135 361 2,131
    Sep-23 4120 4350 (230) 4250 4250 4199 29 1,513
    Nov-23 4143 4373 (230) 4188 4188 4186 7 3,076
    Jan-24 3995 4225 (230) 799
    Mar-24 3847 4077 (230) 407
    May-24 3797 4027 (230)
    Jul-24 3797 4027 (230)
    Sep-24 3797 4027 (230)
    Nov-24 3797 4027 (230)
    Jan-25 3797 4027 (230)
    Mar-25 3797 4027 (230)
    May-25 3797 4027 (230)
    TOTAL 94,375 198,087

  • BMD CPO Closing Price – 12 July 2022

    BMD CPO Futures Closing Prices
    12-Jul-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-22 4121 4137 (16) 4120 4120 4120 8 2,812
    Aug-22 4101 4131 (30) 4176 4245 4083 2,787 18,439
    Sep-22 4116 4157 (41) 4216 4280 4100 22,291 50,923
    Oct-22 4136 4194 (58) 4248 4305 4120 9,057 29,794
    Nov-22 4171 4232 (61) 4290 4334 4152 6,419 25,067
    Dec-22 4213 4277 (64) 4330 4368 4195 4,278 21,005
    Jan-23 4266 4325 (59) 4390 4412 4249 3,474 18,076
    Feb-23 4321 4378 (57) 4437 4461 4311 1,537 7,747
    Mar-23 4353 4421 (68) 4479 4500 4351 1,773 9,628
    Apr-23 4371 4432 (61) 4490 4490 4370 1,080 3,576
    May-23 4385 4427 (42) 4512 4522 4378 762 6,059
    Jun-23 4370 4412 (42) 4513 4513 4384 148 755
    Jul-23 4368 4367 1 4380 4385 4366 76 2,224
    Sep-23 4350 4415 (65) 4359 4359 4350 37 1,529
    Nov-23 4373 4438 (65) 16 3,102
    Jan-24 4225 4290 (65) 2 801
    Mar-24 4077 4142 (65) 2 416
    May-24 4027 4092 (65)
    Jul-24 4027 4092 (65)
    Sep-24 4027 4092 (65)
    Nov-24 4027 4092 (65)
    Jan-25 4027 4092 (65)
    Mar-25 4027 4092 (65)
    May-25 4027 4092 (65)
    TOTAL 53,747 201,953

  • BMD CPO Closing Price – 08 July 2022

    BMD CPO Futures Closing Prices
    08-Jul-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-22 4137 4129 8 4340 4340 4137 88 2,958
    Aug-22 4131 4123 8 4143 4305 4044 3,489 22,254
    Sep-22 4157 4140 17 4132 4314 4051 33,946 50,739
    Oct-22 4194 4181 13 4179 4343 4082 13,489 29,805
    Nov-22 4232 4230 2 4240 4383 4119 12,179 25,062
    Dec-22 4277 4275 2 4280 4405 4166 10,810 19,380
    Jan-23 4325 4320 5 4347 4443 4220 7,248 18,060
    Feb-23 4378 4365 13 4400 4472 4294 4,109 7,895
    Mar-23 4421 4404 17 4421 4504 4330 2,646 9,598
    Apr-23 4432 4415 17 4444 4507 4348 1,267 3,409
    May-23 4427 4410 17 4484 4497 4352 1,131 5,994
    Jun-23 4412 4395 17 4410 4488 4331 520 683
    Jul-23 4367 4350 17 4405 4484 4309 383 2,208
    Sep-23 4415 4291 124 4340 4476 4259 109 1,529
    Nov-23 4438 4317 121 4236 4435 4236 41 3,078
    Jan-24 4290 4169 121 4180 4180 4171 16 803
    Mar-24 4142 4021 121 4100 4100 4100 14 412
    May-24 4092 3971 121
    Jul-24 4092 3971 121
    Sep-24 4092 3971 121
    Nov-24 4092 3971 121
    Jan-25 4092 3971 121
    Mar-25 4092 3971 121
    May-25 4092 3971 121
    TOTAL 91,485 203,867

  • BMD CPO Closing Price – 07 July 2022

    BMD CPO Futures Closing Prices
    07-Jul-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-22 4129 4073 56 3946 3946 3946 6 3,086
    Aug-22 4123 4067 56 4046 4202 3870 5,117 22,761
    Sep-22 4140 4055 85 4080 4214 3860 44,418 51,769
    Oct-22 4181 4068 113 4064 4236 3878 14,534 29,734
    Nov-22 4230 4100 130 4067 4277 3911 12,785 24,784
    Dec-22 4275 4138 137 4146 4316 3956 8,732 19,895
    Jan-23 4320 4185 135 4140 4339 4005 4,894 18,205
    Feb-23 4365 4230 135 4189 4373 4056 2,257 7,923
    Mar-23 4404 4270 134 4213 4409 4088 2,056 9,645
    Apr-23 4415 4281 134 4227 4393 4112 767 3,320
    May-23 4410 4276 134 4185 4430 4150 899 5,993
    Jun-23 4395 4261 134 4210 4353 4186 332 652
    Jul-23 4350 4216 134 4180 4333 4150 496 2,152
    Sep-23 4291 4157 134 4145 4260 4115 114 1,451
    Nov-23 4317 4183 134 4071 4240 4071 179 3,055
    Jan-24 4169 4035 134 78 779
    Mar-24 4021 3887 134 412
    May-24 3971 3837 134
    Jul-24 3971 3837 134
    Sep-24 3971 3837 134
    Nov-24 3971 3837 134
    Jan-25 3971 3837 134
    Mar-25 3971 3837 134
    May-25 3971 3837 134
    TOTAL 97,664 205,616

  • BMD CPO Closing Price – 06 July 2022

    BMD CPO Futures Closing Prices
    06-Jul-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-22 4073 4199 (126) 3900 3965 3850 527 3,706
    Aug-22 4067 4193 (126) 4189 4197 3753 7,052 24,730
    Sep-22 4055 4174 (119) 4167 4181 3735 46,630 53,417
    Oct-22 4068 4181 (113) 4174 4187 3749 23,182 28,695
    Nov-22 4100 4201 (101) 4198 4200 3773 16,685 24,042
    Dec-22 4138 4240 (102) 4235 4235 3805 10,588 19,097
    Jan-23 4185 4287 (102) 4287 4297 3850 6,666 18,250
    Feb-23 4230 4332 (102) 4296 4296 3899 3,185 7,772
    Mar-23 4270 4369 (99) 4316 4316 3933 2,650 9,730
    Apr-23 4281 4380 (99) 4320 4320 4000 1,238 3,123
    May-23 4276 4375 (99) 4317 4317 4000 914 5,894
    Jun-23 4261 4360 (99) 4085 4286 4080 308 570
    Jul-23 4216 4315 (99) 4006 4170 3969 141 2,122
    Sep-23 4157 4256 (99) 3961 4148 3961 78 1,449
    Nov-23 4183 4282 (99) 3931 3995 3926 13 3,057
    Jan-24 4035 4134 (99) 779
    Mar-24 3887 3986 (99) 412
    May-24 3837 3936 (99)
    Jul-24 3837 3936 (99)
    Sep-24 3837 3936 (99)
    Nov-24 3837 3936 (99)
    Jan-25 3837 3936 (99)
    Mar-25 3837 3936 (99)
    May-25 3837 3936 (99)
    TOTAL 119,857 206,845

  • BMD CPO Closing Price – 05 July 2022

    BMD CPO Futures Closing Prices
    05-Jul-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-22 4199 4460 (261) 4497 4497 4197 458 4,246
    Aug-22 4193 4400 (207) 4463 4472 4190 4,886 26,888
    Sep-22 4174 4350 (176) 4377 4432 4150 29,937 52,876
    Oct-22 4181 4342 (161) 4360 4420 4151 13,824 27,928
    Nov-22 4201 4363 (162) 4421 4437 4180 10,309 24,311
    Dec-22 4240 4397 (157) 4425 4476 4219 7,835 18,614
    Jan-23 4287 4446 (159) 4500 4508 4278 5,461 18,174
    Feb-23 4332 4491 (159) 4555 4558 4331 2,899 7,470
    Mar-23 4369 4528 (159) 4589 4590 4369 2,719 9,716
    Apr-23 4380 4536 (156) 4609 4609 4389 615 2,999
    May-23 4375 4531 (156) 4475 4522 4417 378 5,838
    Jun-23 4360 4516 (156) 4454 4473 4395 87 545
    Jul-23 4315 4471 (156) 4370 4370 4353 42 2,108
    Sep-23 4256 4412 (156) 4415 4415 4311 12 1,451
    Nov-23 4282 4382 (100) 3,057
    Jan-24 4134 4234 (100) 779
    Mar-24 3986 4086 (100) 412
    May-24 3936 4036 (100)
    Jul-24 3936 4036 (100)
    Sep-24 3936 4036 (100)
    Nov-24 3936 4036 (100)
    Jan-25 3936 4036 (100)
    Mar-25 3936 4036 (100)
    May-25 3936 4036 (100)
    TOTAL 79,462 207,412

  • BMD CPO Closing Price – 04 July 2022

    BMD CPO Futures Closing Prices
    04-Jul-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-22 4460 4886 (426) 4812 4812 4401 819 4,760
    Aug-22 4400 4776 (376) 4673 4714 4299 5,950 27,914
    Sep-22 4350 4708 (358) 4599 4640 4238 26,564 53,851
    Oct-22 4342 4691 (349) 4580 4618 4223 10,319 27,479
    Nov-22 4363 4701 (338) 4599 4650 4250 7,159 23,963
    Dec-22 4397 4720 (323) 4625 4638 4270 5,055 18,622
    Jan-23 4446 4750 (304) 4631 4666 4295 5,322 17,513
    Feb-23 4491 4770 (279) 4675 4688 4382 3,008 7,209
    Mar-23 4528 4804 (276) 4719 4719 4434 2,773 9,706
    Apr-23 4536 4812 (276) 4710 4762 4456 1,128 2,984
    May-23 4531 4807 (276) 4707 4707 4450 1,268 5,701
    Jun-23 4516 4792 (276) 4678 4678 4470 516 419
    Jul-23 4471 4747 (276) 4545 4641 4421 453 2,015
    Sep-23 4412 4680 (268) 4566 4621 4538 143 1,444
    Nov-23 4382 4650 (268) 4554 4596 4542 126 3,022
    Jan-24 4234 4502 (268) 4502 4502 4502 39 771
    Mar-24 4086 4354 (268) 412
    May-24 4036 4304 (268)
    Jul-24 4036 4304 (268)
    Sep-24 4036 4304 (268)
    Nov-24 4036 4304 (268)
    Jan-25 4036 4304 (268)
    Mar-25 4036 4304 (268)
    May-25 4036 4304 (268)
    TOTAL 70,642 207,785