KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 02 June 2022

    BMD CPO Futures Closing Prices
    02-Jun-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-22 6748 6646 102 6700 6808 6690 1,058 3,165
    Jul-22 6719 6606 113 6608 6787 6574 3,342 25,400
    Aug-22 6468 6356 112 6381 6544 6334 24,815 52,765
    Sep-22 6249 6173 76 6183 6335 6167 13,149 41,899
    Oct-22 6110 6068 42 6078 6200 6066 7,051 19,162
    Nov-22 6043 6020 23 6034 6120 5990 4,479 21,869
    Dec-22 6004 6004 Unch 6002 6086 6002 2,594 12,224
    Jan-23 5991 5994 (3) 5985 6060 5975 3,134 15,669
    Feb-23 5966 5971 (5) 5992 6034 5962 1,610 4,185
    Mar-23 5942 5943 (1) 5967 6012 5942 1,203 4,597
    Apr-23 5934 5935 (1) 5932 5979 5929 394 1,302
    May-23 5905 5913 (8) 5920 5948 5899 424 2,628
    Jul-23 5844 5852 (8) 5854 5884 5841 80 1,297
    Sep-23 5749 5757 (8) 5800 5820 5787 60 1,371
    Nov-23 5742 5750 (8) 5760 5760 5745 48 604
    Jan-24 5687 5695 (8) 374
    Mar-24 5539 5547 (8) 290
    May-24 5489 5497 (8)
    Jul-24 5489 5497 (8)
    Sep-24 5489 5497 (8)
    Nov-24 5489 5497 (8)
    Jan-25 5489 5497 (8)
    Mar-25 5489 5497 (8)
    May-25 5489 5497 (8)
    TOTAL 63,441 208,801

  • BMD CPO Closing Price – 01 June 2022

    BMD CPO Futures Closing Prices
    01-Jun-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-22 6646 6607 39 6632 6675 6580 582 3,505
    Jul-22 6606 6564 42 6562 6638 6456 3,855 25,163
    Aug-22 6356 6304 52 6304 6390 6221 24,278 53,503
    Sep-22 6173 6132 41 6139 6210 6070 9,938 41,348
    Oct-22 6068 6036 32 6039 6105 5979 4,801 18,831
    Nov-22 6020 5994 26 5998 6063 5934 3,144 21,691
    Dec-22 6004 5978 26 5965 6037 5925 1,495 12,221
    Jan-23 5994 5968 26 5946 6025 5898 2,270 15,925
    Feb-23 5971 5958 13 5953 6016 5903 1,320 3,915
    Mar-23 5943 5930 13 5940 6007 5885 1,203 4,500
    Apr-23 5935 5922 13 5929 5987 5864 420 1,297
    May-23 5913 5900 13 5890 5957 5840 600 2,447
    Jul-23 5852 5839 13 5828 5880 5797 93 1,280
    Sep-23 5757 5744 13 5760 5795 5750 50 1,376
    Nov-23 5750 5750 Unch 5720 5720 5709 30 574
    Jan-24 5695 5695 Unch 374
    Mar-24 5547 5547 Unch 290
    May-24 5497 5497 Unch
    Jul-24 5497 5497 Unch
    Sep-24 5497 5497 Unch
    Nov-24 5497 5497 Unch
    Jan-25 5497 5497 Unch
    Mar-25 5497 5497 Unch
    May-25 5497 5497 Unch
    TOTAL 54,079 208,240

  • BMD CPO Closing Price – 31 May 2022

    BMD CPO Futures Closing Prices
    31-May-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-22 6607 6710 (103) 6784 6830 6536 1,186 3,747
    Jul-22 6564 6529 35 6540 6670 6492 7,106 27,393
    Aug-22 6304 6232 72 6225 6381 6204 28,667 53,039
    Sep-22 6132 6045 87 6031 6199 6025 13,762 39,853
    Oct-22 6036 5949 87 5931 6088 5930 6,389 18,621
    Nov-22 5994 5910 84 5915 6043 5910 3,865 21,597
    Dec-22 5978 5894 84 5905 6010 5895 2,194 11,913
    Jan-23 5968 5884 84 5867 5992 5867 1,582 15,600
    Feb-23 5958 5874 84 5889 5980 5886 691 3,904
    Mar-23 5930 5869 61 5896 5970 5867 781 4,408
    Apr-23 5922 5861 61 5948 5948 5871 261 1,302
    May-23 5900 5856 44 5859 5899 5853 231 2,426
    Jul-23 5839 5826 13 5819 5830 5816 59 1,281
    Sep-23 5744 5731 13 5782 5819 5737 51 1,368
    Nov-23 5750 5737 13 5750 5770 5687 35 544
    Jan-24 5695 5683 12 374
    Mar-24 5547 5535 12 290
    May-24 5497 5485 12
    Jul-24 5497 5485 12
    Sep-24 5497 5485 12
    Nov-24 5497 5485 12
    Jan-25 5497 5485 12
    Mar-25 5497 5485 12
    May-25 5497 5485 12
    TOTAL 66,860 207,660

  • BMD CPO Closing Price – 30 May 2022

    BMD CPO Futures Closing Prices
    30-May-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-22 6710 6879 (169) 6830 6854 6700 815 4,033
    Jul-22 6529 6692 (163) 6692 6692 6451 8,226 28,174
    Aug-22 6232 6353 (121) 6360 6381 6209 27,242 53,580
    Sep-22 6045 6149 (104) 6164 6200 6039 11,948 38,944
    Oct-22 5949 6043 (94) 6056 6111 5939 6,401 17,868
    Nov-22 5910 5999 (89) 6020 6075 5902 5,849 21,726
    Dec-22 5894 5972 (78) 5995 6042 5880 2,372 11,846
    Jan-23 5884 5950 (66) 5985 6006 5871 2,902 15,456
    Feb-23 5874 5940 (66) 5975 6020 5858 741 3,884
    Mar-23 5869 5934 (65) 5974 5977 5859 619 4,341
    Apr-23 5861 5925 (64) 5965 5965 5852 438 1,299
    May-23 5856 5913 (57) 5937 5938 5843 304 2,462
    Jul-23 5826 5843 (17) 5910 5910 5812 127 1,305
    Sep-23 5731 5748 (17) 5835 5835 5782 47 1,377
    Nov-23 5737 5754 (17) 5769 5795 5750 48 520
    Jan-24 5683 5700 (17) 5705 5705 5695 9 369
    Mar-24 5535 5552 (17) 290
    May-24 5485 5502 (17)
    Jul-24 5485 5502 (17)
    Sep-24 5485 5502 (17)
    Nov-24 5485 5502 (17)
    Jan-25 5485 5502 (17)
    Mar-25 5485 5502 (17)
    May-25 5485 5502 (17)
    TOTAL 68,088 207,474

  • BMD CPO Closing Price – 27 May 2022

    BMD CPO Futures Closing Prices
    27-May-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-22 6879 7087 (208) 7047 7230 6877 815 4,279
    Jul-22 6692 6891 (199) 6872 7064 6684 7,955 29,401
    Aug-22 6353 6533 (180) 6533 6698 6345 33,978 51,308
    Sep-22 6149 6318 (169) 6302 6454 6147 14,013 37,720
    Oct-22 6043 6206 (163) 6186 6320 6040 7,909 18,183
    Nov-22 5999 6164 (165) 6096 6255 5995 5,937 21,144
    Dec-22 5972 6143 (171) 6090 6215 5972 2,727 11,694
    Jan-23 5950 6113 (163) 6083 6184 5939 2,550 15,420
    Feb-23 5940 6103 (163) 6031 6169 5941 1,143 3,694
    Mar-23 5934 6097 (163) 6042 6152 5929 934 4,259
    Apr-23 5925 6082 (157) 6029 6150 5971 417 1,236
    May-23 5913 6070 (157) 6026 6134 5950 516 2,385
    Jul-23 5843 6000 (157) 5971 6075 5906 143 1,272
    Sep-23 5748 5905 (157) 5990 5990 5880 11 1,379
    Nov-23 5754 5911 (157) 2 520
    Jan-24 5700 5809 (109) 369
    Mar-24 5552 5661 (109) 290
    May-24 5502 5611 (109)
    Jul-24 5502 5611 (109)
    Sep-24 5502 5611 (109)
    Nov-24 5502 5611 (109)
    Jan-25 5502 5611 (109)
    Mar-25 5502 5611 (109)
    May-25 5502 5611 (109)
    TOTAL 79,050 204,553

  • BMD CPO Closing Price – 26 May 2022

    BMD CPO Futures Closing Prices
    26-May-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-22 7087 6960 127 6934 7128 6871 1,822 5,551
    Jul-22 6891 6697 194 6680 6942 6619 6,233 30,111
    Aug-22 6533 6383 150 6374 6589 6289 30,752 50,105
    Sep-22 6318 6201 117 6190 6375 6105 10,945 36,811
    Oct-22 6206 6111 95 6100 6266 6012 6,647 18,402
    Nov-22 6164 6069 95 6050 6208 5973 4,729 20,371
    Dec-22 6143 6048 95 6014 6182 5969 2,255 11,484
    Jan-23 6113 6037 76 6014 6153 5952 1,498 15,274
    Feb-23 6103 6027 76 6009 6140 5943 500 3,730
    Mar-23 6097 6021 76 5955 6110 5955 208 4,299
    Apr-23 6082 6006 76 5940 6115 5920 86 1,225
    May-23 6070 5994 76 5929 6092 5915 96 2,371
    Jul-23 6000 5924 76 5959 5959 5959 26 1,262
    Sep-23 5905 5829 76 5776 5870 5776 37 1,379
    Nov-23 5911 5835 76 5732 5798 5732 55 477
    Jan-24 5809 5733 76 5697 5697 5688 3 369
    Mar-24 5661 5585 76 290
    May-24 5611 5535 76
    Jul-24 5611 5535 76
    Sep-24 5611 5535 76
    Nov-24 5611 5535 76
    Jan-25 5611 5535 76
    Mar-25 5611 5535 76
    May-25 5611 5535 76
    TOTAL 65,892 203,511

     

  • BMD CPO Closing Price – 25 May 2022

    BMD CPO Futures Closing Prices
    25-May-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-22 6960 7054 (94) 7065 7065 6922 1,932 6,627
    Jul-22 6697 6762 (65) 6748 6807 6668 7,035 30,929
    Aug-22 6383 6482 (99) 6487 6524 6370 27,640 48,346
    Sep-22 6201 6311 (110) 6309 6339 6191 11,272 36,612
    Oct-22 6111 6204 (93) 6212 6237 6094 5,674 18,682
    Nov-22 6069 6151 (82) 6171 6180 6039 4,907 20,343
    Dec-22 6048 6127 (79) 6122 6143 6016 3,025 11,306
    Jan-23 6037 6110 (73) 6098 6098 5993 1,753 15,241
    Feb-23 6027 6100 (73) 6080 6084 5996 736 3,631
    Mar-23 6021 6094 (73) 6075 6075 6000 519 4,172
    Apr-23 6006 6079 (73) 6060 6060 5991 115 1,203
    May-23 5994 6067 (73) 6041 6050 5980 127 2,349
    Jul-23 5924 5997 (73) 20 1,258
    Sep-23 5829 5902 (73) 5890 5890 5890 16 1,377
    Nov-23 5835 5908 (73) 5880 5880 5817 9 473
    Jan-24 5733 5806 (73) 369
    Mar-24 5585 5658 (73) 290
    May-24 5535 5608 (73)
    Jul-24 5535 5608 (73)
    Sep-24 5535 5608 (73)
    Nov-24 5535 5608 (73)
    Jan-25 5535 5608 (73)
    Mar-25 5535 5608 (73)
    May-25 5535 5608 (73)
    TOTAL 64,780 203,208

     

  • BMD CPO Closing Price – 24 May 2022

    BMD CPO Futures Closing Prices
    24-May-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-22 7054 6834 220 6822 7100 6801 3,851 9,037
    Jul-22 6762 6499 263 6481 6833 6470 8,442 33,056
    Aug-22 6482 6261 221 6242 6564 6231 29,447 47,822
    Sep-22 6311 6142 169 6125 6389 6116 14,532 35,119
    Oct-22 6204 6070 134 6079 6292 6048 5,668 18,772
    Nov-22 6151 6034 117 6028 6242 6019 4,666 19,951
    Dec-22 6127 6010 117 5994 6198 5994 2,473 11,062
    Jan-23 6110 5993 117 5965 6177 5965 1,986 15,024
    Feb-23 6100 5983 117 6020 6152 6015 743 3,590
    Mar-23 6094 5977 117 6004 6145 6002 829 4,171
    Apr-23 6079 5962 117 5990 6136 5981 739 964
    May-23 6067 5950 117 5962 6138 5962 487 2,115
    Jul-23 5997 5880 117 5920 5952 5920 18 1,257
    Sep-23 5902 5785 117 5855 5856 5855 13 1,380
    Nov-23 5908 5791 117 5855 5860 5855 68 433
    Jan-24 5806 5689 117 369
    Mar-24 5658 5541 117 290
    May-24 5608 5491 117
    Jul-24 5608 5491 117
    Sep-24 5608 5491 117
    Nov-24 5608 5491 117
    Jan-25 5608 5491 117
    Mar-25 5608 5491 117
    May-25 5608 5491 117
    TOTAL 73,962 204,412

  • BMD CPO Closing Price – 23 May 2022

    BMD CPO Futures Closing Prices
    23-May-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-22 6834 6689 145 6705 6840 6703 1,415 11,545
    Jul-22 6499 6342 157 6391 6513 6337 4,307 34,890
    Aug-22 6261 6109 152 6153 6285 6116 19,878 48,257
    Sep-22 6142 5990 152 6064 6171 6019 7,773 35,077
    Oct-22 6070 5936 134 6023 6104 5964 2,604 18,772
    Nov-22 6034 5908 126 5988 6070 5937 2,667 19,884
    Dec-22 6010 5895 115 5959 6043 5954 1,538 10,939
    Jan-23 5993 5887 106 5944 6025 5920 974 14,981
    Feb-23 5983 5877 106 5957 6011 5957 274 3,591
    Mar-23 5977 5871 106 5937 5996 5903 238 4,197
    Apr-23 5962 5856 106 5929 5975 5929 122 965
    May-23 5950 5855 95 5928 5963 5920 60 2,148
    Jul-23 5880 5810 70 5865 5900 5865 10 1,257
    Sep-23 5785 5715 70 5805 5805 5805 4 1,381
    Nov-23 5791 5721 70 433
    Jan-24 5689 5619 70 1 368
    Mar-24 5541 5471 70 1 289
    May-24 5491 5421 70
    Jul-24 5491 5421 70
    Sep-24 5491 5421 70
    Nov-24 5491 5421 70
    Jan-25 5491 5421 70
    Mar-25 5491 5421 70
    May-25 5491 5421 70
    TOTAL 41,866 208,974

  • BMD CPO Closing Price – 20 May 2022

    BMD CPO Futures Closing Prices
    20-May-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-22 6689 6647 42 6525 6880 6400 2,874 13,189
    Jul-22 6342 6296 46 6217 6548 6106 15,341 37,596
    Aug-22 6109 6072 37 5967 6325 5925 45,978 44,161
    Sep-22 5990 5973 17 5879 6200 5833 21,864 32,979
    Oct-22 5936 5917 19 5841 6126 5775 8,873 18,501
    Nov-22 5908 5894 14 5819 6093 5771 7,409 19,384
    Dec-22 5895 5878 17 5782 6053 5782 4,394 10,646
    Jan-23 5887 5870 17 5796 6038 5750 3,096 14,918
    Feb-23 5877 5843 34 5829 6014 5829 1,294 3,455
    Mar-23 5871 5848 23 5786 6024 5786 1,874 4,117
    Apr-23 5856 5833 23 5820 6005 5815 777 753
    May-23 5855 5827 28 5809 5990 5772 641 1,948
    Jul-23 5810 5772 38 5850 5895 5786 63 1,257
    Sep-23 5715 5677 38 5769 5801 5727 61 1,394
    Nov-23 5721 5687 34 5698 5750 5676 41 431
    Jan-24 5619 5585 34 1 368
    Mar-24 5471 5437 34 289
    May-24 5421 5387 34
    Jul-24 5421 5387 34
    Sep-24 5421 5387 34
    Nov-24 5421 5387 34
    Jan-25 5421 5387 34
    Mar-25 5421 5387 34
    May-25 5421 5387 34
    TOTAL 114,581 205,386