KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 29 April 2022

    BMD CPO Futures Closing Prices
    29-Apr-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-22 7683 7496 187 7470 7817 7470 1,225 4,151
    Jun-22 7597 7367 230 7353 7729 7325 3,963 27,902
    Jul-22 7104 6914 190 6908 7229 6851 25,313 50,163
    Aug-22 6754 6578 176 6579 6873 6532 11,735 26,951
    Sep-22 6519 6360 159 6358 6640 6330 9,670 29,741
    Oct-22 6391 6247 144 6270 6500 6201 4,209 16,203
    Nov-22 6326 6180 146 6196 6433 6141 4,583 17,833
    Dec-22 6300 6166 134 6108 6384 6108 3,170 9,716
    Jan-23 6266 6123 143 6101 6355 6101 2,892 12,776
    Feb-23 6252 6109 143 6060 6320 6060 823 2,918
    Mar-23 6209 6020 189 6035 6230 6035 663 3,091
    Apr-23 6193 6004 189 6003 6125 6003 160 189
    May-23 6164 5975 189 5983 6196 5973 174 1,393
    Jul-23 6051 5862 189 5878 6067 5867 76 1,195
    Sep-23 5915 5726 189 5738 5835 5738 66 1,501
    Nov-23 5800 5650 150 5637 5800 5637 56 319
    Jan-24 5698 5548 150 368
    Mar-24 5550 5400 150 289
    May-24 5500 5400 100
    Jul-24 5500 5400 100
    Sep-24 5500 5400 100
    Nov-24 5500 5400 100
    Jan-25 5500 5400 100
    Mar-25 5500 5400 100
    TOTAL 68,778 206,699

  • BMD CPO Closing Price – 28 April 2022

    BMD CPO Futures Closing Prices
    28-Apr-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-22 7496 7757 (261) 7660 7660 7345 468 4,483
    Jun-22 7367 7465 (98) 7583 7613 7150 4,149 30,342
    Jul-22 6914 6987 (73) 7100 7132 6714 26,485 52,199
    Aug-22 6578 6603 (25) 6753 6764 6398 10,937 27,635
    Sep-22 6360 6452 (92) 6540 6550 6199 10,356 29,702
    Oct-22 6247 6367 (120) 6385 6426 6106 5,157 15,973
    Nov-22 6180 6300 (120) 6368 6368 6078 4,770 16,690
    Dec-22 6166 6286 (120) 6314 6314 6016 2,759 9,519
    Jan-23 6123 6270 (147) 6208 6208 5981 3,726 11,448
    Feb-23 6109 6256 (147) 6093 6130 6033 1,325 2,701
    Mar-23 6020 6140 (120) 6058 6097 5957 1,062 2,961
    Apr-23 6004 6124 (120) 6013 6052 6008 195 192
    May-23 5975 6090 (115) 5980 6020 5930 404 1,340
    Jul-23 5862 5977 (115) 5759 5907 5759 161 1,145
    Sep-23 5726 5841 (115) 5804 5804 5749 61 1,505
    Nov-23 5650 5696 (46) 5696 5700 5640 63 283
    Jan-24 5548 5594 (46) 368
    Mar-24 5400 5446 (46) 289
    May-24 5400 5446 (46)
    Jul-24 5400 5446 (46)
    Sep-24 5400 5446 (46)
    Nov-24 5400 5446 (46)
    Jan-25 5400 5446 (46)
    Mar-25 5400 5446 (46)
    TOTAL 72,078 208,775

  • BMD CPO Closing Price – 27 April 2022

    BMD CPO Futures Closing Prices
    27-Apr-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-22 7757 7079 678 7160 7518 7080 739 4,910
    Jun-22 7465 6787 678 6838 7465 6810 8,162 32,186
    Jul-22 6987 6400 587 6416 7040 6416 33,719 50,019
    Aug-22 6603 6134 469 6155 6670 6155 13,274 26,728
    Sep-22 6452 5965 487 5992 6468 5992 13,470 28,874
    Oct-22 6367 5880 487 5909 6351 5909 6,536 15,893
    Nov-22 6300 5838 462 5884 6300 5884 5,721 16,156
    Dec-22 6286 5824 462 5948 6242 5883 2,969 9,617
    Jan-23 6270 5812 458 5866 6216 5866 1,979 11,375
    Feb-23 6256 5798 458 5916 6163 5864 1,438 2,386
    Mar-23 6140 5776 364 5878 6140 5845 1,332 2,965
    Apr-23 6124 5760 364 5833 6019 5833 217 89
    May-23 6090 5726 364 5816 6029 5813 491 1,278
    Jul-23 5977 5613 364 5717 5908 5708 241 1,066
    Sep-23 5841 5477 364 5598 5763 5588 108 1,497
    Nov-23 5696 5480 216 5587 5696 5587 48 236
    Jan-24 5594 5378 216 368
    Mar-24 5446 5230 216 289
    May-24 5446 5230 216
    Jul-24 5446 5230 216
    Sep-24 5446 5230 216
    Nov-24 5446 5230 216
    Jan-25 5446 5230 216
    Mar-25 5446 5230 216
    TOTAL 90,444 205,932

  • BMD CPO Closing Price – 26 April 2022

    BMD CPO Futures Closing Prices
    26-Apr-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-22 7079 6972 107 6997 7100 6997 307 5,173
    Jun-22 6787 6609 178 6584 6807 6584 3,876 32,900
    Jul-22 6400 6229 171 6210 6453 6180 23,534 50,760
    Aug-22 6134 5988 146 5961 6192 5957 9,588 25,721
    Sep-22 5965 5852 113 5810 6048 5810 6,753 29,172
    Oct-22 5880 5786 94 5753 5960 5745 4,118 16,031
    Nov-22 5838 5754 84 5731 5933 5718 4,291 15,641
    Dec-22 5824 5740 84 5734 5886 5711 2,428 9,489
    Jan-23 5812 5721 91 5717 5876 5717 2,757 10,476
    Feb-23 5798 5722 76 5859 5859 5713 496 2,308
    Mar-23 5776 5700 76 5835 5835 5693 264 2,895
    Apr-23 5760 5684 76 5793 5793 5675 23 87
    May-23 5726 5650 76 5650 5650 5650 5 1,282
    Jul-23 5613 5537 76 1,066
    Sep-23 5477 5401 76 1,497
    Nov-23 5480 5404 76 236
    Jan-24 5378 5302 76 368
    Mar-24 5230 5154 76 289
    May-24 5230 5154 76
    Jul-24 5230 5154 76
    Sep-24 5230 5154 76
    Nov-24 5230 5154 76
    Jan-25 5230 5154 76
    Mar-25 5230 5154 76
    TOTAL 58,440 205,391

  • BMD CPO Closing Price – 25 April 2022

    BMD CPO Futures Closing Prices
    25-Apr-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-22 6972 6871 101 7020 7500 6820 1,353 5,708
    Jun-22 6609 6625 (16) 6851 7164 6465 9,221 34,651
    Jul-22 6229 6355 (126) 6590 6799 6097 43,321 50,055
    Aug-22 5988 6162 (174) 6366 6512 5843 17,789 23,883
    Sep-22 5852 6045 (193) 6229 6346 5702 13,889 29,339
    Oct-22 5786 5966 (180) 6159 6250 5650 6,813 16,014
    Nov-22 5754 5931 (177) 6120 6200 5643 6,040 14,532
    Dec-22 5740 5908 (168) 5950 6165 5647 2,577 9,157
    Jan-23 5721 5894 (173) 6078 6128 5635 1,909 10,269
    Feb-23 5722 5874 (152) 6100 6100 5627 779 2,118
    Mar-23 5700 5839 (139) 6038 6038 5641 331 2,850
    Apr-23 5684 5798 (114) 5997 5999 5613 88 82
    May-23 5650 5770 (120) 5696 5696 5600 39 1,278
    Jul-23 5537 5657 (120) 5465 5490 5465 4 1,065
    Sep-23 5401 5521 (120) 5400 5400 5400 1 1,498
    Nov-23 5404 5524 (120) 236
    Jan-24 5302 5422 (120) 368
    Mar-24 5154 5274 (120) 289
    May-24 5154 5274 (120)
    Jul-24 5154 5274 (120)
    Sep-24 5154 5274 (120)
    Nov-24 5154 5274 (120)
    Jan-25 5154 5274 (120)
    Mar-25 5154 5274 (120)
    TOTAL 104,154 203,392

  • BMD CPO Closing Price – 22 April 2022

    BMD CPO Futures Closing Prices
    22-Apr-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-22 6871 6808 63 6750 6910 6726 1,864 6,849
    Jun-22 6625 6547 78 6484 6670 6457 5,684 35,303
    Jul-22 6355 6313 42 6290 6408 6217 27,900 49,729
    Aug-22 6162 6126 36 6102 6209 6037 9,484 22,843
    Sep-22 6045 5998 47 5966 6087 5922 7,216 28,796
    Oct-22 5966 5906 60 5871 6005 5840 2,729 15,731
    Nov-22 5931 5862 69 5829 5969 5801 2,998 13,957
    Dec-22 5908 5828 80 5795 5940 5774 1,770 8,977
    Jan-23 5894 5814 80 5771 5924 5750 3,128 9,176
    Feb-23 5874 5794 80 5826 5867 5732 967 1,852
    Mar-23 5839 5759 80 5820 5863 5706 327 2,771
    Apr-23 5798 5718 80 5803 5821 5685 45 69
    May-23 5770 5690 80 5765 5765 5650 35 1,269
    Jul-23 5657 5577 80 7 1,065
    Sep-23 5521 5441 80 2 1,500
    Nov-23 5524 5444 80 236
    Jan-24 5422 5342 80 368
    Mar-24 5274 5194 80 289
    May-24 5274 5194 80
    Jul-24 5274 5194 80
    Sep-24 5274 5194 80
    Nov-24 5274 5194 80
    Jan-25 5274 5194 80
    Mar-25 5274 5194 80
    TOTAL 64,156 200,780

  • BMD CPO Closing Price – 21 April 2022

    BMD CPO Futures Closing Prices
    21-Apr-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-22 6808 6781 27 6797 6850 6797 2,231 9,695
    Jun-22 6547 6543 4 6573 6655 6540 3,908 36,777
    Jul-22 6313 6308 5 6322 6428 6306 22,881 48,417
    Aug-22 6126 6114 12 6142 6231 6123 5,735 22,683
    Sep-22 5998 5981 17 6005 6098 5989 6,684 28,817
    Oct-22 5906 5889 17 5915 6003 5901 3,195 15,203
    Nov-22 5862 5851 11 5866 5961 5851 3,298 13,231
    Dec-22 5828 5825 3 5836 5914 5828 2,207 8,723
    Jan-23 5814 5811 3 5910 5910 5790 2,641 8,057
    Feb-23 5794 5792 2 5831 5831 5772 478 1,708
    Mar-23 5759 5757 2 5803 5860 5747 155 2,714
    Apr-23 5718 5716 2 5745 5776 5725 9 68
    May-23 5690 5688 2 4 1,267
    Jul-23 5577 5575 2 1,065
    Sep-23 5441 5439 2 1,500
    Nov-23 5444 5442 2 236
    Jan-24 5342 5340 2 368
    Mar-24 5194 5192 2 289
    May-24 5194 5192 2
    Jul-24 5194 5192 2
    Sep-24 5194 5192 2
    Nov-24 5194 5192 2
    Jan-25 5194 5192 2
    Mar-25 5194 5192 2
    TOTAL 53,426 200,818

  • BMD CPO Closing Price – 20 April 2022

    BMD CPO Futures Closing Prices
    20-Apr-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-22 6781 6858 (77) 6900 6923 6720 2,994 10,885
    Jun-22 6543 6642 (99) 6686 6720 6495 9,402 38,863
    Jul-22 6308 6463 (155) 6521 6546 6290 31,373 46,582
    Aug-22 6114 6302 (188) 6302 6378 6101 9,870 20,989
    Sep-22 5981 6183 (202) 6228 6250 5968 10,043 26,014
    Oct-22 5889 6100 (211) 6142 6155 5873 5,047 14,532
    Nov-22 5851 6052 (201) 6087 6103 5847 4,499 12,598
    Dec-22 5825 6005 (180) 6049 6061 5816 2,553 8,532
    Jan-23 5811 5999 (188) 6006 6006 5787 2,651 7,309
    Feb-23 5792 5950 (158) 5967 5970 5785 760 1,425
    Mar-23 5757 5915 (158) 5935 5937 5747 562 2,610
    Apr-23 5716 5874 (158) 5894 5898 5894 93 21
    May-23 5688 5846 (158) 5803 5821 5719 210 1,262
    Jul-23 5575 5733 (158) 5682 5692 5682 49 1,059
    Sep-23 5439 5597 (158) 5563 5563 5563 47 1,494
    Nov-23 5442 5600 (158) 236
    Jan-24 5340 5498 (158) 368
    Mar-24 5192 5350 (158) 289
    May-24 5192 5350 (158)
    Jul-24 5192 5350 (158)
    Sep-24 5192 5350 (158)
    Nov-24 5192 5350 (158)
    Jan-25 5192 5350 (158)
    Mar-25 5192 5350 (158)
    TOTAL 80,153 195,068

  • BMD CPO Closing Price – 18 April 2022

    BMD CPO Futures Closing Prices
    18-Apr-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-22 6858 6682 176 6701 6868 6691 1,817 12,845
    Jun-22 6642 6468 174 6475 6651 6471 9,460 41,487
    Jul-22 6463 6320 143 6340 6473 6325 24,303 45,354
    Aug-22 6302 6184 118 6184 6308 6184 7,257 20,121
    Sep-22 6183 6071 112 6081 6186 6081 5,433 26,314
    Oct-22 6100 6010 90 6016 6104 6010 3,079 13,947
    Nov-22 6052 5943 109 5962 6052 5957 2,787 12,087
    Dec-22 6005 5917 88 5931 6014 5910 1,227 9,332
    Jan-23 5999 5911 88 5894 5955 5864 1,936 6,734
    Feb-23 5950 5891 59 5870 5910 5858 442 1,207
    Mar-23 5915 5856 59 5835 5885 5835 247 2,616
    Apr-23 5874 5856 18 5831 5848 5831 37
    May-23 5846 5787 59 29 1,262
    Jul-23 5733 5674 59 1 1,060
    Sep-23 5597 5538 59 1,494
    Nov-23 5600 5541 59 236
    Jan-24 5498 5439 59 368
    Mar-24 5350 5291 59 289
    May-24 5350 5291 59
    Jul-24 5350 5291 59
    Sep-24 5350 5291 59
    Nov-24 5350 5291 59
    Jan-25 5350 5291 59
    Mar-25 5350 5291 59
    TOTAL 58,055 196,753

  • BMD CPO Closing Price – 15 April 2022

    BMD CPO Futures Closing Prices
    15-Apr-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6820 6820 Unch 1,431
    May-22 6682 6564 118 6557 6710 6550 1,485 13,871
    Jun-22 6468 6288 180 6277 6520 6256 13,029 42,905
    Jul-22 6320 6123 197 6116 6366 6092 9,173 44,372
    Aug-22 6184 5973 211 5985 6217 5942 3,924 20,440
    Sep-22 6071 5856 215 5850 6100 5830 3,153 26,137
    Oct-22 6010 5799 211 5793 6025 5749 2,433 13,667
    Nov-22 5943 5737 206 5754 5960 5706 1,601 11,968
    Dec-22 5917 5711 206 5728 5923 5681 881 8,257
    Jan-23 5911 5705 206 5743 5892 5743 378 6,743
    Feb-23 5891 5690 201 5728 5855 5728 194 1,230
    Mar-23 5856 5655 201 5689 5733 5689 97 2,597
    May-23 5787 5587 200 5629 5629 5629 17 1,250
    Jul-23 5674 5474 200 1,060
    Sep-23 5538 5338 200 1,494
    Nov-23 5541 5341 200 236
    Jan-24 5439 5239 200 368
    Mar-24 5291 5091 200 289
    May-24 5291 5091 200
    Jul-24 5291 5091 200
    Sep-24 5291 5091 200
    Nov-24 5291 5091 200
    Jan-25 5291 5091 200
    Mar-25 5291 5091 200
    TOTAL 36,365 198,315