KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 01 July 2022

    BMD CPO Futures Closing Prices
    01-Jul-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-22 4886 5088 (202) 5001 5001 4737 1,332 5,542
    Aug-22 4776 4983 (207) 4950 4964 4643 8,388 29,810
    Sep-22 4708 4910 (202) 4912 4912 4551 38,871 53,626
    Oct-22 4691 4894 (203) 4886 4886 4528 11,899 26,862
    Nov-22 4701 4903 (202) 4874 4891 4540 7,816 24,227
    Dec-22 4720 4923 (203) 4912 4912 4568 6,706 18,765
    Jan-23 4750 4939 (189) 4936 4936 4599 8,453 16,770
    Feb-23 4770 4959 (189) 4961 4961 4648 3,032 7,133
    Mar-23 4804 4967 (163) 4955 4982 4671 4,863 9,128
    Apr-23 4812 4972 (160) 4978 4980 4690 1,223 2,999
    May-23 4807 4967 (160) 4968 4974 4686 1,765 5,253
    Jun-23 4792 4952 (160) 4945 4945 4676 323 371
    Jul-23 4747 4907 (160) 4908 4910 4650 400 1,987
    Sep-23 4680 4840 (160) 4801 4801 4616 269 1,403
    Nov-23 4650 4760 (110) 4750 4750 4580 408 2,691
    Jan-24 4502 4612 (110) 4603 4603 4480 105 691
    Mar-24 4354 4464 (110) 412
    May-24 4304 4414 (110)
    Jul-24 4304 4414 (110)
    Sep-24 4304 4414 (110)
    Nov-24 4304 4414 (110)
    Jan-25 4304 4414 (110)
    Mar-25 4304 4414 (110)
    May-25 4304 4414 (110)
    TOTAL 95,853 207,670

  • BMD CPO Closing Price – 30 June 2022

    BMD CPO Futures Closing Prices
    30-Jun-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-22 5088 5069 19 5101 5148 5050 1,444 6,094
    Aug-22 4983 4965 18 4979 5039 4870 4,354 29,854
    Sep-22 4910 4903 7 4923 4975 4810 25,836 52,734
    Oct-22 4894 4886 8 4897 4956 4797 6,358 26,742
    Nov-22 4903 4892 11 4910 4960 4807 4,218 24,029
    Dec-22 4923 4907 16 4929 4976 4829 2,101 18,875
    Jan-23 4939 4935 4 4938 5000 4850 2,819 17,103
    Feb-23 4959 4946 13 4941 5015 4877 1,445 7,090
    Mar-23 4967 4953 14 4947 5025 4875 2,524 8,346
    Apr-23 4972 4953 19 4944 5023 4900 416 3,000
    May-23 4967 4938 29 4920 4995 4920 1,017 4,871
    Jun-23 4952 4923 29 4915 4954 4910 133 343
    Jul-23 4907 4878 29 4821 4915 4821 104 1,990
    Sep-23 4840 4811 29 4820 4860 4820 95 1,367
    Nov-23 4760 4729 31 4708 4790 4708 220 2,497
    Jan-24 4612 4581 31 4625 4650 4620 56 637
    Mar-24 4464 4433 31 412
    May-24 4414 4383 31
    Jul-24 4414 4383 31
    Sep-24 4414 4383 31
    Nov-24 4414 4383 31
    Jan-25 4414 4383 31
    Mar-25 4414 4383 31
    May-25 4414 4383 31
    TOTAL 53,140 205,984

  • BMD CPO Closing Price – 29 June 2022

    BMD CPO Futures Closing Prices
    29-Jun-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-22 5069 5159 (90) 5125 5148 5037 1,636 7,801
    Aug-22 4965 5062 (97) 5063 5068 4943 5,395 31,114
    Sep-22 4903 4989 (86) 4993 4997 4857 26,733 53,695
    Oct-22 4886 4958 (72) 4966 4966 4836 7,209 26,479
    Nov-22 4892 4953 (61) 4927 4946 4835 4,419 24,506
    Dec-22 4907 4968 (61) 4940 4957 4841 2,143 18,851
    Jan-23 4935 4988 (53) 4956 4974 4884 1,729 17,146
    Feb-23 4946 4999 (53) 4966 4972 4901 911 6,998
    Mar-23 4953 5006 (53) 4963 4978 4915 1,377 8,348
    Apr-23 4953 5006 (53) 4963 4976 4920 306 2,989
    May-23 4938 4991 (53) 4954 4954 4905 101 4,861
    Jun-23 4923 4976 (53) 4924 4924 4880 22 346
    Jul-23 4878 4931 (53) 4882 4885 4882 36 2,014
    Sep-23 4811 4864 (53) 4863 4863 4818 35 1,394
    Nov-23 4729 4782 (53) 4750 4790 4718 108 2,405
    Jan-24 4581 4634 (53) 4620 4621 4603 87 556
    Mar-24 4433 4486 (53) 2 412
    May-24 4383 4436 (53)
    Jul-24 4383 4436 (53)
    Sep-24 4383 4436 (53)
    Nov-24 4383 4436 (53)
    Jan-25 4383 4436 (53)
    Mar-25 4383 4436 (53)
    May-25 4383 4436 (53)
    TOTAL 52,249 209,915

  • BMD CPO Closing Price – 28 June 2022

    BMD CPO Futures Closing Prices
    28-Jun-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-22 5159 5049 110 5014 5201 4959 2,325 9,199
    Aug-22 5062 4985 77 4989 5117 4835 5,070 33,357
    Sep-22 4989 4922 67 4926 5048 4775 29,670 52,750
    Oct-22 4958 4905 53 4905 5011 4767 8,767 26,138
    Nov-22 4953 4918 35 4920 5007 4772 5,874 25,023
    Dec-22 4968 4935 33 4924 5019 4790 3,268 18,968
    Jan-23 4988 4959 29 4939 5031 4813 4,109 16,862
    Feb-23 4999 4958 41 4963 5039 4844 1,052 6,995
    Mar-23 5006 4965 41 4969 5049 4851 1,664 8,123
    Apr-23 5006 4965 41 4921 5039 4921 329 2,988
    May-23 4991 4967 24 4929 5017 4900 394 4,776
    Jun-23 4976 4952 24 4900 4987 4900 136 313
    Jul-23 4931 4907 24 4875 4950 4875 115 2,011
    Sep-23 4864 4840 24 4821 4867 4821 65 1,391
    Nov-23 4782 4758 24 4758 4772 4758 139 2,311
    Jan-24 4634 4610 24 4630 4642 4625 127 476
    Mar-24 4486 4462 24 4500 4510 4500 26 391
    May-24 4436 4412 24
    Jul-24 4436 4412 24
    Sep-24 4436 4412 24
    Nov-24 4436 4412 24
    Jan-25 4436 4412 24
    Mar-25 4436 4412 24
    May-25 4436 4412 24
    TOTAL 63,130 212,072

  • BMD CPO Closing Price – 27 June 2022

    BMD CPO Futures Closing Prices
    27-Jun-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-22 5049 4798 251 4887 5105 4833 1,115 10,163
    Aug-22 4985 4702 283 4712 5025 4712 5,805 35,186
    Sep-22 4922 4664 258 4689 4965 4681 29,084 55,075
    Oct-22 4905 4668 237 4645 4949 4645 6,124 25,678
    Nov-22 4918 4682 236 4705 4953 4705 3,067 24,973
    Dec-22 4935 4711 224 4740 4970 4740 1,730 18,995
    Jan-23 4959 4742 217 4813 4984 4771 2,314 16,938
    Feb-23 4958 4759 199 4861 4994 4793 996 6,972
    Mar-23 4965 4765 200 4860 5000 4800 1,328 7,993
    Apr-23 4965 4765 200 4864 5000 4855 798 2,809
    May-23 4967 4767 200 4830 4975 4805 1,056 4,537
    Jun-23 4952 4752 200 4799 4953 4799 127 265
    Jul-23 4907 4707 200 4760 4914 4735 303 1,925
    Sep-23 4840 4662 178 4680 4816 4680 136 1,356
    Nov-23 4758 4580 178 4660 4730 4650 249 2,141
    Jan-24 4610 4525 85 4565 4610 4565 105 441
    Mar-24 4462 4377 85 4470 4480 4470 34 361
    May-24 4412 4327 85
    Jul-24 4412 4327 85
    Sep-24 4412 4327 85
    Nov-24 4412 4327 85
    Jan-25 4412 4327 85
    Mar-25 4412 4327 85
    May-25 4412 4327 85
    TOTAL 54,371 215,808

  • BMD CPO Closing Price – 24 June 2022

    BMD CPO Futures Closing Prices
    24-Jun-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-22 4798 4870 (72) 4899 5018 4683 2,213 10,912
    Aug-22 4702 4800 (98) 4808 4977 4571 6,123 36,295
    Sep-22 4664 4744 (80) 4817 4949 4520 32,617 57,601
    Oct-22 4668 4731 (63) 4750 4946 4515 11,439 25,317
    Nov-22 4682 4759 (77) 4770 4949 4536 8,499 24,925
    Dec-22 4711 4788 (77) 4792 4978 4572 4,937 18,871
    Jan-23 4742 4817 (75) 4809 5010 4600 3,610 17,183
    Feb-23 4759 4861 (102) 4826 5009 4613 2,337 6,933
    Mar-23 4765 4902 (137) 4818 4997 4631 2,025 7,813
    Apr-23 4765 4820 (55) 4820 4998 4630 1,156 2,602
    May-23 4767 4810 (43) 4948 4969 4617 583 4,432
    Jun-23 4752 4795 (43) 4607 4733 4601 145 243
    Jul-23 4707 4750 (43) 4781 4781 4557 257 1,836
    Sep-23 4662 4705 (43) 4750 4750 4530 148 1,283
    Nov-23 4580 4684 (104) 4562 4570 4513 163 2,021
    Jan-24 4525 4629 (104) 1 442
    Mar-24 4377 4481 (104) 1 361
    May-24 4327 4431 (104)
    Jul-24 4327 4431 (104)
    Sep-24 4327 4431 (104)
    Nov-24 4327 4431 (104)
    Jan-25 4327 4431 (104)
    Mar-25 4327 4431 (104)
    May-25 4327 4431 (104)
    TOTAL 76,254 219,070

  • BMD CPO Closing Price – 23 June 2022

    BMD CPO Futures Closing Prices
    23-Jun-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-22 4870 4688 182 4740 4896 4660 1,816 11,891
    Aug-22 4800 4566 234 4600 4854 4573 7,663 38,713
    Sep-22 4744 4499 245 4524 4791 4524 38,632 59,482
    Oct-22 4731 4469 262 4498 4768 4498 13,897 24,664
    Nov-22 4759 4477 282 4518 4784 4511 8,602 25,134
    Dec-22 4788 4518 270 4592 4814 4547 4,803 18,704
    Jan-23 4817 4547 270 4635 4841 4605 4,400 16,839
    Feb-23 4861 4591 270 4720 4852 4631 2,920 6,859
    Mar-23 4902 4632 270 4731 4896 4645 3,595 7,600
    Apr-23 4820 4650 170 4736 4879 4650 1,673 2,470
    May-23 4810 4662 148 4766 4864 4632 1,601 4,071
    Jun-23 4795 4647 148 4695 4812 4688 320 211
    Jul-23 4750 4607 143 4608 4800 4583 325 1,840
    Sep-23 4705 4567 138 4586 4714 4517 181 1,247
    Nov-23 4684 4546 138 4575 4700 4482 617 1,576
    Jan-24 4629 4491 138 4490 4490 4387 124 393
    Mar-24 4481 4343 138 4350 4350 4350 45 321
    May-24 4431 4293 138
    Jul-24 4431 4293 138
    Sep-24 4431 4293 138
    Nov-24 4431 4293 138
    Jan-25 4431 4293 138
    Mar-25 4431 4293 138
    May-25 4431 4293 138
    TOTAL 91,214 222,015

  • BMD CPO Closing Price – 22 June 2022

    BMD CPO Futures Closing Prices
    22-Jun-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-22 4688 5210 (522) 5175 5211 4682 2,395 13,132
    Aug-22 4566 5065 (499) 5063 5092 4559 7,023 40,137
    Sep-22 4499 4980 (481) 4983 5020 4493 35,155 60,216
    Oct-22 4469 4940 (471) 4946 4980 4459 12,100 23,183
    Nov-22 4477 4944 (467) 4949 4992 4468 10,276 24,814
    Dec-22 4518 4976 (458) 4988 5023 4511 7,358 14,749
    Jan-23 4547 5005 (458) 5009 5036 4563 4,474 16,697
    Feb-23 4591 5030 (439) 5030 5079 4586 3,213 6,340
    Mar-23 4632 5040 (408) 5042 5066 4631 4,982 6,017
    Apr-23 4650 5040 (390) 5035 5046 4650 1,772 1,943
    May-23 4662 5013 (351) 5030 5031 4658 1,841 3,740
    Jun-23 4647 4998 (351) 5000 5000 4677 326 170
    Jul-23 4607 4947 (340) 4920 4972 4654 474 1,683
    Sep-23 4567 4907 (340) 4875 4875 4600 198 1,224
    Nov-23 4546 4886 (340) 4917 4917 4615 239 1,435
    Jan-24 4491 4831 (340) 4750 4780 4750 66 392
    Mar-24 4343 4683 (340) 4680 4680 4680 39 290
    May-24 4293 4633 (340)
    Jul-24 4293 4633 (340)
    Sep-24 4293 4633 (340)
    Nov-24 4293 4633 (340)
    Jan-25 4293 4633 (340)
    Mar-25 4293 4633 (340)
    May-25 4293 4633 (340)
    TOTAL 91,931 216,162

  • BMD CPO Closing Price – 21 June 2022

    BMD CPO Futures Closing Prices
    21-Jun-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-22 5210 5261 (51) 5186 5348 5114 2,278 15,265
    Aug-22 5065 5060 5 5084 5176 4918 8,527 42,940
    Sep-22 4980 4981 (1) 4981 5081 4839 36,822 60,389
    Oct-22 4940 4955 (15) 4972 5025 4839 10,174 22,930
    Nov-22 4944 4975 (31) 5009 5026 4855 9,079 24,779
    Dec-22 4976 5024 (48) 5051 5065 4900 6,584 15,093
    Jan-23 5005 5075 (70) 5100 5109 4937 4,491 16,649
    Feb-23 5030 5105 (75) 5145 5145 4972 2,306 6,193
    Mar-23 5040 5139 (99) 5161 5161 4988 2,179 5,634
    Apr-23 5040 5143 (103) 5150 5150 5013 853 1,738
    May-23 5013 5116 (103) 5040 5094 5020 839 3,546
    Jun-23 4998 5101 (103) 5010 5015 5010 129 130
    Jul-23 4947 5050 (103) 4985 5060 4965 303 1,578
    Sep-23 4907 5010 (103) 1 1,224
    Nov-23 4886 4989 (103) 1,435
    Jan-24 4831 4934 (103) 392
    Mar-24 4683 4786 (103) 290
    May-24 4633 4736 (103)
    Jul-24 4633 4736 (103)
    Sep-24 4633 4736 (103)
    Nov-24 4633 4736 (103)
    Jan-25 4633 4736 (103)
    Mar-25 4633 4736 (103)
    May-25 4633 4736 (103)
    TOTAL 84,565 220,205

  • BMD CPO Closing Price – 20 June 2022

    BMD CPO Futures Closing Prices
    20-Jun-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-22 5261 5679 (418) 5460 5495 5242 2,299 16,642
    Aug-22 5060 5524 (464) 5303 5320 5040 10,799 46,439
    Sep-22 4981 5454 (473) 5252 5271 4958 27,802 60,580
    Oct-22 4955 5429 (474) 5230 5256 4940 13,243 22,002
    Nov-22 4975 5440 (465) 5235 5277 4962 11,172 25,330
    Dec-22 5024 5460 (436) 5250 5316 5010 8,305 14,979
    Jan-23 5075 5458 (383) 5275 5358 5073 6,904 18,034
    Feb-23 5105 5488 (383) 5296 5376 5134 4,508 6,187
    Mar-23 5139 5480 (341) 5311 5389 5133 4,516 5,456
    Apr-23 5143 5484 (341) 5282 5381 5166 1,930 1,542
    May-23 5116 5474 (358) 5301 5370 5116 2,419 3,002
    Jun-23 5101 5459 (358) 327 58
    Jul-23 5050 5444 (394) 5307 5326 5050 444 1,521
    Sep-23 5010 5404 (394) 5274 5274 5025 47 1,215
    Nov-23 4989 5392 (403) 4989 4989 4989 12 1,471
    Jan-24 4934 5337 (403) 392
    Mar-24 4786 5189 (403) 290
    May-24 4736 5139 (403)
    Jul-24 4736 5139 (403)
    Sep-24 4736 5139 (403)
    Nov-24 4736 5139 (403)
    Jan-25 4736 5139 (403)
    Mar-25 4736 5139 (403)
    May-25 4736 5139 (403)
    TOTAL 94,727 225,140