KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 19 May 2022

    BMD CPO Futures Closing Prices
    19-May-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-22 6647 6694 (47) 6705 6715 6575 1,743 13,937
    Jul-22 6296 6364 (68) 6378 6391 6227 12,282 42,678
    Aug-22 6072 6134 (62) 6145 6169 6003 28,534 42,384
    Sep-22 5973 6021 (48) 6025 6055 5900 11,457 31,698
    Oct-22 5917 5960 (43) 5997 5999 5846 3,493 18,327
    Nov-22 5894 5937 (43) 5955 5970 5828 1,983 19,343
    Dec-22 5878 5921 (43) 5950 5950 5820 1,159 10,549
    Jan-23 5870 5913 (43) 5930 5930 5810 980 14,933
    Feb-23 5843 5886 (43) 5922 5922 5815 320 3,449
    Mar-23 5848 5891 (43) 5909 5915 5796 396 4,091
    Apr-23 5833 5876 (43) 5854 5854 5799 124 751
    May-23 5827 5870 (43) 5827 5832 5780 163 1,915
    Jul-23 5772 5815 (43) 5793 5793 5759 49 1,257
    Sep-23 5677 5720 (43) 5687 5687 5669 34 1,387
    Nov-23 5687 5730 (43) 5643 5643 5625 5 430
    Jan-24 5585 5628 (43) 368
    Mar-24 5437 5480 (43) 289
    May-24 5387 5430 (43)
    Jul-24 5387 5430 (43)
    Sep-24 5387 5430 (43)
    Nov-24 5387 5430 (43)
    Jan-25 5387 5430 (43)
    Mar-25 5387 5430 (43)
    May-25 5387 5430 (43)
    TOTAL 62,722 207,786

  • BMD CPO Closing Price – 18 May 2022

    BMD CPO Futures Closing Prices
    18-May-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-22 6694 6664 30 6703 6731 6655 1,080 14,463
    Jul-22 6364 6345 19 6355 6420 6323 6,456 44,683
    Aug-22 6134 6116 18 6130 6201 6095 20,288 39,812
    Sep-22 6021 6006 15 6019 6086 5978 6,393 30,398
    Oct-22 5960 5946 14 5972 6025 5923 2,615 18,035
    Nov-22 5937 5925 12 5953 6010 5897 2,130 19,192
    Dec-22 5921 5913 8 5932 5981 5905 1,369 10,387
    Jan-23 5913 5901 12 5963 5966 5883 810 14,939
    Feb-23 5886 5874 12 5904 5934 5870 1,012 3,359
    Mar-23 5891 5854 37 5905 5925 5860 769 3,963
    Apr-23 5876 5839 37 5861 5916 5860 155 732
    May-23 5870 5844 26 5840 5896 5832 276 1,858
    Jul-23 5815 5789 26 5780 5840 5780 95 1,245
    Sep-23 5720 5653 67 5738 5780 5738 17 1,388
    Nov-23 5730 5663 67 5696 5696 5696 3 430
    Jan-24 5628 5561 67 368
    Mar-24 5480 5413 67 289
    May-24 5430 5363 67
    Jul-24 5430 5363 67
    Sep-24 5430 5363 67
    Nov-24 5430 5363 67
    Jan-25 5430 5363 67
    Mar-25 5430 5363 67
    May-25 5430 5363 67
    TOTAL 43,468 205,541

  • BMD CPO Closing Price – 17 May 2022

    BMD CPO Futures Closing Prices
    17-May-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jun-22 6664 6682 (18) 6719 6730 6566 1,527 15,171
    Jul-22 6345 6369 (24) 6372 6440 6224 11,819 45,794
    Aug-22 6116 6139 (23) 6166 6215 6010 21,284 36,591
    Sep-22 6006 6020 (14) 6046 6093 5903 6,917 29,260
    Oct-22 5946 5970 (24) 5992 6037 5856 3,088 17,365
    Nov-22 5925 5949 (24) 6010 6010 5845 1,713 19,149
    Dec-22 5913 5937 (24) 5995 5995 5839 1,099 10,226
    Jan-23 5901 5920 (19) 5973 5973 5815 551 14,917
    Feb-23 5874 5893 (19) 5962 5962 5816 391 3,282
    Mar-23 5854 5873 (19) 5819 5927 5819 278 3,959
    Apr-23 5839 5858 (19) 5896 5911 5896 110 737
    May-23 5844 5880 (36) 5785 5891 5785 118 1,854
    Jul-23 5789 5824 (35) 5730 5808 5730 75 1,229
    Sep-23 5653 5688 (35) 5698 5721 5698 30 1,385
    Nov-23 5663 5698 (35) 5628 5650 5628 5 427
    Jan-24 5561 5596 (35) 368
    Mar-24 5413 5448 (35) 289
    May-24 5363 5398 (35)
    Jul-24 5363 5398 (35)
    Sep-24 5363 5398 (35)
    Nov-24 5363 5398 (35)
    Jan-25 5363 5398 (35)
    Mar-25 5363 5398 (35)
    May-25 5363 5398 (35)
    TOTAL 49,005 202,003

  • BMD CPO Closing Price – 13 May 2022

    BMD CPO Futures Closing Prices
    13-May-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-22 6950 6990 (40) 1,859
    Jun-22 6682 6676 6 6689 6800 6655 2,097 18,885
    Jul-22 6369 6342 27 6342 6479 6329 18,659 47,702
    Aug-22 6139 6131 8 6136 6264 6123 9,191 34,378
    Sep-22 6020 6017 3 6015 6142 6012 5,083 29,005
    Oct-22 5970 5955 15 5961 6075 5954 2,594 17,087
    Nov-22 5949 5925 24 5933 6035 5932 1,933 18,803
    Dec-22 5937 5900 37 5916 6015 5916 969 10,225
    Jan-23 5920 5907 13 5898 5995 5898 1,094 14,889
    Feb-23 5893 5880 13 5901 5979 5898 714 3,242
    Mar-23 5873 5860 13 5897 5968 5889 733 3,820
    Apr-23 5858 5845 13 5913 5920 5880 219 754
    May-23 5880 5867 13 5906 5935 5860 377 1,744
    Jul-23 5824 5811 13 1,229
    Sep-23 5688 5675 13 1,385
    Nov-23 5698 5685 13 427
    Jan-24 5596 5583 13 368
    Mar-24 5448 5435 13 289
    May-24 5398 5385 13
    Jul-24 5398 5385 13
    Sep-24 5398 5385 13
    Nov-24 5398 5385 13
    Jan-25 5398 5385 13
    Mar-25 5398 5385 13
    TOTAL 43,663 206,091

  • BMD CPO Closing Price – 12 May 2022

    BMD CPO Futures Closing Prices
    12-May-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-22 6990 7153 (163) 6950 6999 6910 206 1,913
    Jun-22 6676 6801 (125) 6756 6845 6595 3,341 20,155
    Jul-22 6342 6476 (134) 6459 6534 6270 29,055 47,942
    Aug-22 6131 6261 (130) 6240 6313 6061 10,830 32,732
    Sep-22 6017 6139 (122) 6113 6206 5940 8,915 30,170
    Oct-22 5955 6065 (110) 6046 6099 5878 3,092 16,848
    Nov-22 5925 6035 (110) 6002 6051 5851 3,396 18,697
    Dec-22 5900 6010 (110) 5953 6011 5831 2,201 9,956
    Jan-23 5907 5995 (88) 5937 5997 5816 2,428 14,438
    Feb-23 5880 5968 (88) 5949 5949 5807 1,493 3,164
    Mar-23 5860 5948 (88) 5905 5920 5800 1,767 3,788
    Apr-23 5845 5933 (88) 5893 5912 5796 787 574
    May-23 5867 5904 (37) 5832 5888 5777 861 1,480
    Jul-23 5811 5848 (37) 5749 5825 5749 68 1,208
    Sep-23 5675 5712 (37) 5665 5728 5650 16 1,389
    Nov-23 5685 5722 (37) 5600 5600 5600 5 426
    Jan-24 5583 5620 (37) 368
    Mar-24 5435 5472 (37) 289
    May-24 5385 5422 (37)
    Jul-24 5385 5422 (37)
    Sep-24 5385 5422 (37)
    Nov-24 5385 5422 (37)
    Jan-25 5385 5422 (37)
    Mar-25 5385 5422 (37)
    TOTAL 68,461 205,537

  • BMD CPO Closing Price – 11 May 2022

    BMD CPO Futures Closing Prices
    11-May-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-22 7153 6953 200 6920 7204 6908 197 2,080
    Jun-22 6801 6618 183 6632 6895 6587 4,341 22,250
    Jul-22 6476 6313 163 6339 6582 6284 25,620 47,278
    Aug-22 6261 6108 153 6131 6345 6085 10,736 32,503
    Sep-22 6139 6006 133 6026 6200 5979 9,421 31,274
    Oct-22 6065 5950 115 5966 6125 5929 3,941 16,754
    Nov-22 6035 5921 114 5927 6079 5896 2,972 18,409
    Dec-22 6010 5901 109 5906 6046 5877 1,292 9,913
    Jan-23 5995 5895 100 5881 6024 5864 1,517 14,068
    Feb-23 5968 5868 100 5887 6005 5865 630 3,096
    Mar-23 5948 5848 100 5844 5988 5844 610 3,658
    Apr-23 5933 5833 100 5863 5975 5863 302 479
    May-23 5904 5804 100 5856 5917 5817 185 1,463
    Jul-23 5848 5748 100 5769 5859 5729 128 1,212
    Sep-23 5712 5612 100 5665 5760 5646 133 1,442
    Nov-23 5722 5622 100 5585 5585 5579 129 324
    Jan-24 5620 5520 100 368
    Mar-24 5472 5372 100 289
    May-24 5422 5322 100
    Jul-24 5422 5322 100
    Sep-24 5422 5322 100
    Nov-24 5422 5322 100
    Jan-25 5422 5322 100
    Mar-25 5422 5322 100
    TOTAL 62,154 206,860

  • BMD CPO Closing Price – 10 May 2022

    BMD CPO Futures Closing Prices
    10-May-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-22 6953 7035 (82) 6950 7000 6900 137 2,169
    Jun-22 6618 6736 (118) 6767 6767 6570 1,701 23,352
    Jul-22 6313 6409 (96) 6415 6464 6262 20,539 48,316
    Aug-22 6108 6188 (80) 6172 6251 6063 8,142 31,128
    Sep-22 6006 6075 (69) 6013 6137 5963 8,153 30,781
    Oct-22 5950 6016 (66) 5982 6074 5908 4,194 16,746
    Nov-22 5921 5978 (57) 5942 6018 5872 2,734 18,490
    Dec-22 5901 5958 (57) 5924 5996 5840 1,639 10,005
    Jan-23 5895 5952 (57) 5913 5973 5815 1,954 13,823
    Feb-23 5868 5939 (71) 5898 5951 5800 552 3,041
    Mar-23 5848 5919 (71) 5837 5916 5795 215 3,631
    Apr-23 5833 5903 (70) 5827 5893 5827 15 481
    May-23 5804 5874 (70) 2 1,465
    Jul-23 5748 5818 (70) 5689 5689 5689 2 1,213
    Sep-23 5612 5682 (70) 1,442
    Nov-23 5622 5692 (70) 324
    Jan-24 5520 5590 (70) 368
    Mar-24 5372 5442 (70) 289
    May-24 5322 5392 (70)
    Jul-24 5322 5392 (70)
    Sep-24 5322 5392 (70)
    Nov-24 5322 5392 (70)
    Jan-25 5322 5392 (70)
    Mar-25 5322 5392 (70)
    TOTAL 49,979 207,064

  • BMD CPO Closing Price – 09 May 2022

    BMD CPO Futures Closing Prices
    09-May-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-22 7035 7058 (23) 7050 7100 7000 145 2,617
    Jun-22 6736 6785 (49) 6817 6879 6714 1,162 23,542
    Jul-22 6409 6400 9 6417 6499 6350 17,344 50,671
    Aug-22 6188 6154 34 6208 6272 6127 6,836 31,057
    Sep-22 6075 6033 42 6086 6148 6013 4,890 31,118
    Oct-22 6016 5974 42 6005 6082 5952 2,570 16,618
    Nov-22 5978 5936 42 5988 6046 5929 2,437 18,496
    Dec-22 5958 5916 42 5965 6020 5912 1,513 9,866
    Jan-23 5952 5910 42 5951 5994 5890 1,514 13,648
    Feb-23 5939 5897 42 5946 5971 5883 376 2,967
    Mar-23 5919 5877 42 5911 5954 5871 187 3,606
    Apr-23 5903 5861 42 5874 5926 5842 102 471
    May-23 5874 5832 42 5853 5890 5853 93 1,472
    Jul-23 5818 5776 42 5800 5800 5788 47 1,214
    Sep-23 5682 5640 42 28 1,468
    Nov-23 5692 5650 42 28 321
    Jan-24 5590 5548 42 368
    Mar-24 5442 5400 42 289
    May-24 5392 5350 42
    Jul-24 5392 5350 42
    Sep-24 5392 5350 42
    Nov-24 5392 5350 42
    Jan-25 5392 5350 42
    Mar-25 5392 5350 42
    TOTAL 39,272 209,809

  • BMD CPO Closing Price – 06 May 2022

    BMD CPO Futures Closing Prices
    06-May-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-22 7058 7382 (324) 7348 7348 6945 403 3,136
    Jun-22 6785 7226 (441) 7270 7311 6707 2,933 24,564
    Jul-22 6400 6752 (352) 6762 6854 6344 30,262 49,621
    Aug-22 6154 6415 (261) 6431 6531 6111 16,893 29,721
    Sep-22 6033 6218 (185) 6257 6343 5975 14,422 29,218
    Oct-22 5974 6119 (145) 6213 6246 5932 6,474 16,585
    Nov-22 5936 6075 (139) 6191 6196 5893 7,188 18,299
    Dec-22 5916 6049 (133) 6164 6164 5878 3,944 9,728
    Jan-23 5910 6038 (128) 6141 6141 5872 4,080 13,581
    Feb-23 5897 6025 (128) 6043 6043 5873 1,484 2,956
    Mar-23 5877 6005 (128) 6087 6087 5857 1,851 3,194
    Apr-23 5861 5989 (128) 5981 5982 5848 402 332
    May-23 5832 5960 (128) 5926 5940 5865 311 1,466
    Jul-23 5776 5866 (90) 5857 5857 5833 51 1,220
    Sep-23 5640 5730 (90) 5733 5761 5733 16 1,479
    Nov-23 5650 5700 (50) 5700 5700 5670 15 321
    Jan-24 5548 5598 (50) 2 368
    Mar-24 5400 5450 (50) 2 289
    May-24 5350 5400 (50)
    Jul-24 5350 5400 (50)
    Sep-24 5350 5400 (50)
    Nov-24 5350 5400 (50)
    Jan-25 5350 5400 (50)
    Mar-25 5350 5400 (50)
    TOTAL 90,733 206,078

  • BMD CPO Closing Price – 05 May 2022

    BMD CPO Futures Closing Prices
    05-May-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-22 7382 7683 (301) 7473 7473 7380 1,007 3,469
    Jun-22 7226 7597 (371) 7342 7370 7225 2,393 26,738
    Jul-22 6752 7104 (352) 6844 6925 6750 19,711 48,658
    Aug-22 6415 6754 (339) 6554 6576 6408 12,474 28,686
    Sep-22 6218 6519 (301) 6305 6342 6213 6,713 29,553
    Oct-22 6119 6391 (272) 6170 6185 6117 3,154 16,851
    Nov-22 6075 6326 (251) 6105 6143 6062 2,393 18,028
    Dec-22 6049 6300 (251) 6068 6103 6043 1,570 9,649
    Jan-23 6038 6266 (228) 6053 6106 6020 1,737 13,275
    Feb-23 6025 6252 (227) 6018 6071 6000 629 2,932
    Mar-23 6005 6209 (204) 5975 6068 5975 677 3,154
    Apr-23 5989 6193 (204) 5982 6040 5982 325 208
    May-23 5960 6164 (204) 5968 6015 5946 253 1,449
    Jul-23 5866 6051 (185) 5804 5940 5804 143 1,225
    Sep-23 5730 5915 (185) 24 1,480
    Nov-23 5700 5800 (100) 15 321
    Jan-24 5598 5698 (100) 368
    Mar-24 5450 5550 (100) 289
    May-24 5400 5500 (100)
    Jul-24 5400 5500 (100)
    Sep-24 5400 5500 (100)
    Nov-24 5400 5500 (100)
    Jan-25 5400 5500 (100)
    Mar-25 5400 5500 (100)
    TOTAL 53,218 206,333