KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 17 June 2022

    BMD CPO Futures Closing Prices
    17-Jun-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-22 5679 5683 (4) 5663 5695 5566 875 17,139
    Aug-22 5524 5536 (12) 5525 5545 5418 8,601 47,556
    Sep-22 5454 5473 (19) 5489 5489 5353 26,351 58,673
    Oct-22 5429 5447 (18) 5440 5453 5327 8,737 22,047
    Nov-22 5440 5447 (7) 5450 5452 5329 8,306 25,410
    Dec-22 5460 5444 16 5440 5471 5331 6,734 14,900
    Jan-23 5458 5442 16 5427 5499 5341 6,211 17,667
    Feb-23 5488 5433 55 5440 5515 5346 4,977 5,085
    Mar-23 5480 5409 71 5429 5511 5341 3,888 5,266
    Apr-23 5484 5407 77 5393 5504 5340 1,457 1,458
    May-23 5474 5397 77 5377 5492 5330 1,697 2,899
    Jun-23 5459 5382 77 5340 5468 5340 156 4
    Jul-23 5444 5367 77 5350 5435 5329 710 1,308
    Sep-23 5404 5327 77 5329 5390 5313 168 1,285
    Nov-23 5392 5315 77 5320 5320 5310 144 1,365
    Jan-24 5337 5260 77 1 392
    Mar-24 5189 5112 77 290
    May-24 5139 5062 77
    Jul-24 5139 5062 77
    Sep-24 5139 5062 77
    Nov-24 5139 5062 77
    Jan-25 5139 5062 77
    Mar-25 5139 5062 77
    May-25 5139 5062 77
    TOTAL 79,013 222,744

  • BMD CPO Closing Price – 16 June 2022

    BMD CPO Futures Closing Prices
    16-Jun-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jul-22 5683 5778 (95) 5795 5865 5582 1,926 1,385
    Aug-22 5536 5657 (121) 5680 5730 5467 15,124 17,755
    Sep-22 5473 5576 (103) 5620 5629 5397 31,942 51,469
    Oct-22 5447 5519 (72) 5537 5562 5365 12,243 58,460
    Nov-22 5447 5504 (57) 5521 5536 5362 8,752 23,449
    Dec-22 5444 5497 (53) 5495 5533 5367 6,030 25,492
    Jan-23 5442 5495 (53) 5483 5521 5368 4,330 14,988
    Feb-23 5433 5486 (53) 5486 5511 5370 1,691 17,147
    Mar-23 5409 5462 (53) 5487 5501 5356 2,109 4,933
    Apr-23 5407 5460 (53) 5481 5496 5362 599 5,328
    May-23 5397 5450 (53) 5462 5468 5342 937 1,464
    Jun-23 5382 5450 (68) 5370 5373 5370 8 2,939
    Jul-23 5367 5420 (53) 5430 5430 5339 317 1,288
    Sep-23 5327 5380 (53) 5380 5380 5282 419 1,305
    Nov-23 5315 5368 (53) 5360 5370 5273 280 1,191
    Jan-24 5260 5313 (53) 392
    Mar-24 5112 5165 (53) 290
    May-24 5062 5115 (53)
    Jul-24 5062 5115 (53)
    Sep-24 5062 5115 (53)
    Nov-24 5062 5115 (53)
    Jan-25 5062 5115 (53)
    Mar-25 5062 5115 (53)
    May-25 5062 5115 (53)
    TOTAL 86,707 229,275

  • BMD CPO Closing Price – 15 June 2022

    BMD CPO Futures Closing Prices
    15-Jun-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-22 6000 6154 (154) 6000 6000 6000 5 1,525
    Jul-22 5778 6015 (237) 5982 6025 5731 3,438 20,962
    Aug-22 5657 5848 (191) 5879 5879 5604 27,140 54,184
    Sep-22 5576 5735 (159) 5742 5749 5517 21,246 55,987
    Oct-22 5519 5657 (138) 5661 5675 5454 11,854 23,672
    Nov-22 5504 5625 (121) 5621 5645 5446 8,246 24,631
    Dec-22 5497 5612 (115) 5619 5621 5437 5,997 14,769
    Jan-23 5495 5600 (105) 5606 5618 5432 4,121 16,494
    Feb-23 5486 5591 (105) 5593 5594 5437 2,360 4,298
    Mar-23 5462 5567 (105) 5549 5588 5426 2,345 5,070
    Apr-23 5460 5565 (105) 5488 5509 5418 682 1,459
    May-23 5450 5555 (105) 5540 5540 5404 1,041 2,958
    Jul-23 5420 5525 (105) 5467 5467 5386 179 1,228
    Sep-23 5380 5518 (138) 5388 5394 5373 114 1,304
    Nov-23 5368 5519 (151) 5450 5450 5362 123 1,094
    Jan-24 5313 5464 (151) 392
    Mar-24 5165 5316 (151) 290
    May-24 5115 5266 (151)
    Jul-24 5115 5266 (151)
    Sep-24 5115 5266 (151)
    Nov-24 5115 5266 (151)
    Jan-25 5115 5266 (151)
    Mar-25 5115 5266 (151)
    May-25 5115 5266 (151)
    TOTAL 88,891 230,317

  • BMD CPO Closing Price – 14 June 2022

    BMD CPO Futures Closing Prices
    14-Jun-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-22 6154 6130 24 6100 6219 6099 49 1,817
    Jul-22 6015 5991 24 6003 6055 5927 2,433 21,654
    Aug-22 5848 5793 55 5800 5879 5750 24,927 54,268
    Sep-22 5735 5653 82 5651 5761 5629 15,819 52,154
    Oct-22 5657 5567 90 5571 5677 5557 7,760 23,173
    Nov-22 5625 5537 88 5552 5641 5531 5,881 24,899
    Dec-22 5612 5524 88 5536 5625 5523 3,856 14,226
    Jan-23 5600 5512 88 5520 5611 5512 3,124 16,649
    Feb-23 5591 5503 88 5514 5600 5504 1,492 4,476
    Mar-23 5567 5479 88 5500 5592 5497 1,318 4,923
    Apr-23 5565 5477 88 5535 5570 5490 469 1,400
    May-23 5555 5467 88 5510 5576 5485 788 2,826
    Jul-23 5525 5406 119 5525 5557 5470 368 1,391
    Sep-23 5518 5399 119 5498 5503 5498 49 1,291
    Nov-23 5519 5400 119 5489 5495 5489 29 1,067
    Jan-24 5464 5345 119 392
    Mar-24 5316 5197 119 290
    May-24 5266 5147 119
    Jul-24 5266 5147 119
    Sep-24 5266 5147 119
    Nov-24 5266 5147 119
    Jan-25 5266 5147 119
    Mar-25 5266 5147 119
    May-25 5266 5147 119
    TOTAL 68,362 226,896

  • BMD CPO Closing Price – 13 June 2022

    BMD CPO Futures Closing Prices
    13-Jun-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-22 6130 6281 (151) 6044 6150 6044 91 1,888
    Jul-22 5991 6143 (152) 6211 6211 5923 3,046 22,183
    Aug-22 5793 5920 (127) 5952 5996 5726 29,792 54,722
    Sep-22 5653 5766 (113) 5769 5842 5602 16,802 47,410
    Oct-22 5567 5677 (110) 5691 5762 5523 9,734 22,026
    Nov-22 5537 5665 (128) 5670 5740 5496 6,372 24,318
    Dec-22 5524 5656 (132) 5721 5721 5485 3,130 14,032
    Jan-23 5512 5640 (128) 5684 5707 5474 1,941 16,688
    Feb-23 5503 5631 (128) 5671 5687 5468 1,323 4,441
    Mar-23 5479 5607 (128) 5637 5662 5452 1,260 4,871
    Apr-23 5477 5605 (128) 5640 5640 5480 562 1,334
    May-23 5467 5595 (128) 5630 5635 5450 525 2,838
    Jul-23 5406 5534 (128) 5530 5530 5400 186 1,383
    Sep-23 5399 5527 (128) 5430 5465 5430 50 1,286
    Nov-23 5400 5500 (100) 5450 5450 5400 22 1,058
    Jan-24 5345 5445 (100) 4 389
    Mar-24 5197 5297 (100) 3 290
    May-24 5147 5247 (100)
    Jul-24 5147 5247 (100)
    Sep-24 5147 5247 (100)
    Nov-24 5147 5247 (100)
    Jan-25 5147 5247 (100)
    Mar-25 5147 5247 (100)
    May-25 5147 5247 (100)
    TOTAL 74,843 221,157

  • BMD CPO Closing Price – 10 June 2022

    BMD CPO Futures Closing Prices
    10-Jun-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-22 6281 6590 (309) 6600 6640 6350 264 2,006
    Jul-22 6143 6452 (309) 6416 6507 6127 4,007 23,215
    Aug-22 5920 6210 (290) 6157 6277 5900 28,057 55,669
    Sep-22 5766 6058 (292) 6025 6125 5748 17,475 44,522
    Oct-22 5677 5978 (301) 5954 6046 5670 10,295 20,449
    Nov-22 5665 5950 (285) 5923 6017 5646 7,376 23,720
    Dec-22 5656 5930 (274) 5913 5974 5650 4,442 13,201
    Jan-23 5640 5908 (268) 5890 5950 5640 3,457 16,854
    Feb-23 5631 5894 (263) 5869 5918 5631 1,954 4,278
    Mar-23 5607 5870 (263) 5851 5899 5656 1,857 4,822
    Apr-23 5605 5858 (253) 5840 5875 5605 649 1,341
    May-23 5595 5830 (235) 5825 5881 5612 1,044 2,967
    Jul-23 5534 5769 (235) 5780 5781 5568 94 1,362
    Sep-23 5527 5762 (235) 5727 5760 5591 63 1,271
    Nov-23 5500 5735 (235) 5700 5733 5494 57 1,019
    Jan-24 5445 5680 (235) 1 388
    Mar-24 5297 5532 (235) 1 290
    May-24 5247 5482 (235)
    Jul-24 5247 5482 (235)
    Sep-24 5247 5482 (235)
    Nov-24 5247 5482 (235)
    Jan-25 5247 5482 (235)
    Mar-25 5247 5482 (235)
    May-25 5247 5482 (235)
    TOTAL 81,093 217,374

  • BMD CPO Closing Price – 09 June 2022

    BMD CPO Futures Closing Prices
    09-Jun-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-22 6590 6740 (150) 6846 6846 6580 298 2,220
    Jul-22 6452 6697 (245) 6697 6697 6379 5,023 23,763
    Aug-22 6210 6467 (257) 6485 6485 6151 28,912 55,979
    Sep-22 6058 6300 (242) 6303 6312 6001 14,008 42,634
    Oct-22 5978 6203 (225) 6213 6213 5926 6,375 19,691
    Nov-22 5950 6153 (203) 6152 6152 5883 5,281 23,396
    Dec-22 5930 6121 (191) 6099 6124 5864 3,083 12,428
    Jan-23 5908 6084 (176) 6063 6071 5845 2,380 16,546
    Feb-23 5894 6063 (169) 6063 6063 5849 934 4,121
    Mar-23 5870 6039 (169) 6029 6029 5813 1,343 4,866
    Apr-23 5858 6027 (169) 5956 5957 5805 503 1,225
    May-23 5830 5999 (169) 5990 5990 5772 393 2,926
    Jul-23 5769 5938 (169) 5855 5860 5755 110 1,349
    Sep-23 5762 5835 (73) 5816 5816 5709 134 1,260
    Nov-23 5735 5820 (85) 5772 5777 5680 122 933
    Jan-24 5680 5765 (85) 388
    Mar-24 5532 5617 (85) 290
    May-24 5482 5567 (85)
    Jul-24 5482 5567 (85)
    Sep-24 5482 5567 (85)
    Nov-24 5482 5567 (85)
    Jan-25 5482 5567 (85)
    Mar-25 5482 5567 (85)
    May-25 5482 5567 (85)
    TOTAL 68,899 214,015

     

  • BMD CPO Closing Price – 08 June 2022

    BMD CPO Futures Closing Prices
    08-Jun-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-22 6740 6760 (20) 6700 6740 6700 145 2,386
    Jul-22 6697 6728 (31) 6716 6830 6627 3,986 23,517
    Aug-22 6467 6505 (38) 6499 6616 6408 27,243 54,425
    Sep-22 6300 6324 (24) 6304 6425 6245 11,895 41,358
    Oct-22 6203 6217 (14) 6195 6310 6146 4,715 19,629
    Nov-22 6153 6169 (16) 6155 6248 6100 4,744 22,503
    Dec-22 6121 6137 (16) 6123 6210 6069 2,518 12,430
    Jan-23 6084 6100 (16) 6108 6175 6046 1,821 16,397
    Feb-23 6063 6079 (16) 6060 6151 6040 1,088 4,060
    Mar-23 6039 6055 (16) 6067 6098 6018 993 4,744
    Apr-23 6027 6043 (16) 6075 6095 5995 320 1,214
    May-23 5999 6014 (15) 6000 6053 5950 703 2,732
    Jul-23 5938 5953 (15) 5972 5972 5886 140 1,307
    Sep-23 5835 5850 (15) 5878 5878 5823 203 1,337
    Nov-23 5820 5789 31 5797 5840 5750 191 782
    Jan-24 5765 5734 31 5748 5755 5748 15 374
    Mar-24 5617 5586 31 290
    May-24 5567 5536 31
    Jul-24 5567 5536 31
    Sep-24 5567 5536 31
    Nov-24 5567 5536 31
    Jan-25 5567 5536 31
    Mar-25 5567 5536 31
    May-25 5567 5536 31
    TOTAL 60,720 209,485

     

  • BMD CPO Closing Price – 07 June 2022

    BMD CPO Futures Closing Prices
    07-Jun-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-22 6760 6704 56 6750 6813 6750 101 2,445
    Jul-22 6728 6675 53 6686 6790 6620 1,809 23,936
    Aug-22 6505 6453 52 6423 6574 6406 20,813 53,593
    Sep-22 6324 6257 67 6230 6390 6230 9,153 40,536
    Oct-22 6217 6146 71 6126 6278 6126 5,565 18,800
    Nov-22 6169 6098 71 6089 6220 6080 4,093 21,850
    Dec-22 6137 6059 78 6050 6180 6050 2,709 12,274
    Jan-23 6100 6046 54 6026 6150 6022 1,499 16,344
    Feb-23 6079 6021 58 6009 6122 6009 857 3,927
    Mar-23 6055 5997 58 6003 6105 6003 473 4,690
    Apr-23 6043 5985 58 6013 6075 6013 219 1,254
    May-23 6014 5956 58 5974 6056 5974 428 2,688
    Jul-23 5953 5895 58 5914 5972 5914 87 1,301
    Sep-23 5850 5800 50 5826 5878 5826 64 1,342
    Nov-23 5789 5748 41 5768 5819 5768 53 762
    Jan-24 5734 5693 41 5700 5700 5700 1 374
    Mar-24 5586 5545 41 290
    May-24 5536 5495 41
    Jul-24 5536 5495 41
    Sep-24 5536 5495 41
    Nov-24 5536 5495 41
    Jan-25 5536 5495 41
    Mar-25 5536 5495 41
    May-25 5536 5495 41
    TOTAL 47,924 206,406

     

  • BMD CPO Closing Price – 03 June 2022

    BMD CPO Futures Closing Prices
    03-Jun-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-22 6704 6748 (44) 6885 6885 6665 105 2,991
    Jul-22 6675 6719 (44) 6769 6888 6600 3,490 24,599
    Aug-22 6453 6468 (15) 6506 6632 6368 23,100 53,066
    Sep-22 6257 6249 8 6275 6400 6182 9,834 40,624
    Oct-22 6146 6110 36 6137 6252 6064 6,017 19,248
    Nov-22 6098 6043 55 6107 6176 6005 4,656 21,700
    Dec-22 6059 6004 55 6068 6117 5964 2,568 12,143
    Jan-23 6046 5991 55 6014 6079 5914 2,912 15,857
    Feb-23 6021 5966 55 6052 6078 5908 1,150 3,933
    Mar-23 5997 5942 55 5977 6042 5887 797 4,655
    Apr-23 5985 5934 51 5960 6020 5882 215 1,248
    May-23 5956 5905 51 5910 5949 5844 256 2,698
    Jul-23 5895 5844 51 5842 5887 5788 146 1,295
    Sep-23 5800 5749 51 5800 5815 5743 173 1,360
    Nov-23 5748 5742 6 5760 5780 5707 175 637
    Jan-24 5693 5687 6 5654 5654 5654 1 374
    Mar-24 5545 5539 6 290
    May-24 5495 5489 6
    Jul-24 5495 5489 6
    Sep-24 5495 5489 6
    Nov-24 5495 5489 6
    Jan-25 5495 5489 6
    Mar-25 5495 5489 6
    May-25 5495 5489 6
    TOTAL 55,595 206,718