KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 14 April 2022

    BMD CPO Futures Closing Prices
    14-Apr-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6820 6833 (13) 6900 6900 6810 67 1,565
    May-22 6564 6489 75 6509 6672 6500 3,523 15,635
    Jun-22 6288 6135 153 6179 6338 6140 23,594 45,330
    Jul-22 6123 5949 174 5993 6174 5959 12,719 41,340
    Aug-22 5973 5816 157 5843 6035 5822 7,560 19,326
    Sep-22 5856 5722 134 5761 5927 5731 5,737 26,147
    Oct-22 5799 5665 134 5680 5850 5673 2,767 13,440
    Nov-22 5737 5628 109 5658 5810 5642 2,783 11,610
    Dec-22 5711 5617 94 5627 5800 5627 1,694 8,206
    Jan-23 5705 5611 94 5634 5789 5634 2,192 6,329
    Feb-23 5690 5596 94 5751 5760 5604 541 1,178
    Mar-23 5655 5585 70 5735 5738 5616 158 2,582
    May-23 5587 5517 70 10 1,253
    Jul-23 5474 5404 70 5560 5570 5560 13 1,060
    Sep-23 5338 5268 70 4 1,497
    Nov-23 5341 5271 70 236
    Jan-24 5239 5169 70 368
    Mar-24 5091 5021 70 289
    May-24 5091 5021 70
    Jul-24 5091 5021 70
    Sep-24 5091 5021 70
    Nov-24 5091 5021 70
    Jan-25 5091 5021 70
    Mar-25 5091 5021 70
    TOTAL 63,362 197,391

  • BMD CPO Closing Price – 13 April 2022

    BMD CPO Futures Closing Prices
    13-Apr-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6833 6890 (57) 6780 6780 6780 2 1,593
    May-22 6489 6546 (57) 6556 6605 6430 2,149 16,880
    Jun-22 6135 6177 (42) 6180 6249 6062 24,682 47,318
    Jul-22 5949 5994 (45) 6007 6061 5889 10,599 38,684
    Aug-22 5816 5868 (52) 5880 5930 5760 6,565 18,697
    Sep-22 5722 5785 (63) 5781 5843 5674 5,987 25,654
    Oct-22 5665 5730 (65) 5727 5787 5624 3,787 12,636
    Nov-22 5628 5709 (81) 5723 5757 5604 3,229 11,460
    Dec-22 5617 5686 (69) 5698 5741 5580 2,231 8,216
    Jan-23 5611 5680 (69) 5685 5727 5560 2,055 5,952
    Feb-23 5596 5665 (69) 5712 5712 5575 637 1,076
    Mar-23 5585 5654 (69) 5583 5591 5570 413 2,431
    May-23 5517 5586 (69) 5521 5527 5512 130 1,246
    Jul-23 5404 5473 (69) 5417 5428 5407 116 1,045
    Sep-23 5268 5324 (56) 5290 5319 5290 43 1,498
    Nov-23 5271 5327 (56) 236
    Jan-24 5169 5225 (56) 368
    Mar-24 5021 5077 (56) 289
    May-24 5021 5077 (56)
    Jul-24 5021 5077 (56)
    Sep-24 5021 5077 (56)
    Nov-24 5021 5077 (56)
    Jan-25 5021 5077 (56)
    Mar-25 5021 5077 (56)
    TOTAL 62,625 195,279

  • BMD CPO Closing Price – 12 April 2022

    BMD CPO Futures Closing Prices
    12-Apr-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6890 6765 125 6800 6890 6800 110 1,822
    May-22 6546 6393 153 6350 6548 6350 2,905 18,433
    Jun-22 6177 6005 172 5974 6181 5958 22,347 48,874
    Jul-22 5994 5808 186 5778 5996 5762 8,132 36,843
    Aug-22 5868 5687 181 5669 5868 5658 5,508 17,824
    Sep-22 5785 5606 179 5584 5785 5580 4,596 25,362
    Oct-22 5730 5560 170 5536 5733 5535 2,254 12,226
    Nov-22 5709 5539 170 5525 5710 5525 1,426 11,372
    Dec-22 5686 5516 170 5511 5700 5511 958 8,234
    Jan-23 5680 5502 178 5490 5683 5490 770 5,886
    Feb-23 5665 5493 172 5618 5663 5616 197 1,068
    Mar-23 5654 5482 172 5595 5650 5593 121 2,418
    May-23 5586 5414 172 5528 5583 5518 92 1,245
    Jul-23 5473 5301 172 5415 5476 5415 59 1,023
    Sep-23 5324 5152 172 5298 5352 5289 31 1,493
    Nov-23 5327 5155 172 236
    Jan-24 5225 5053 172 368
    Mar-24 5077 4905 172 289
    May-24 5077 4905 172
    Jul-24 5077 4905 172
    Sep-24 5077 4905 172
    Nov-24 5077 4905 172
    Jan-25 5077 4905 172
    Mar-25 5077 4905 172
    TOTAL 49,506 195,016

     

  • BMD CPO Closing Price – 11 April 2022

    BMD CPO Futures Closing Prices
    11-Apr-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6765 6681 84 6700 6800 6700 98 1,977
    May-22 6393 6307 86 6230 6472 6230 2,248 18,961
    Jun-22 6005 5921 84 5836 6070 5836 23,877 48,997
    Jul-22 5808 5739 69 5674 5881 5665 7,267 35,479
    Aug-22 5687 5650 37 5585 5762 5578 6,292 17,922
    Sep-22 5606 5595 11 5548 5691 5548 5,742 25,292
    Oct-22 5560 5568 (8) 5525 5648 5525 3,918 11,745
    Nov-22 5539 5554 (15) 5507 5634 5498 2,943 11,278
    Dec-22 5516 5545 (29) 5520 5617 5488 2,315 7,978
    Jan-23 5502 5535 (33) 5513 5593 5490 1,990 5,294
    Feb-23 5493 5526 (33) 5530 5530 5508 201 999
    Mar-23 5482 5515 (33) 5497 5521 5488 118 2,408
    May-23 5414 5447 (33) 1,245
    Jul-23 5301 5334 (33) 1,023
    Sep-23 5152 5185 (33) 1,493
    Nov-23 5155 5188 (33) 236
    Jan-24 5053 5086 (33) 368
    Mar-24 4905 4938 (33) 289
    May-24 4905 4938 (33)
    Jul-24 4905 4938 (33)
    Sep-24 4905 4938 (33)
    Nov-24 4905 4938 (33)
    Jan-25 4905 4938 (33)
    Mar-25 4905 4938 (33)
    TOTAL 57,009 192,984

  • BMD CPO Closing Price – 08 April 2022

    BMD CPO Futures Closing Prices
    08-Apr-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6681 6610 71 6590 6700 6540 156 2,065
    May-22 6307 6213 94 6214 6320 6185 1,933 19,560
    Jun-22 5921 5827 94 5835 5945 5796 20,317 49,146
    Jul-22 5739 5628 111 5626 5762 5616 7,619 33,483
    Aug-22 5650 5537 113 5533 5668 5526 4,688 17,800
    Sep-22 5595 5482 113 5482 5614 5472 3,395 25,339
    Oct-22 5568 5458 110 5461 5576 5441 2,294 11,696
    Nov-22 5554 5443 111 5484 5559 5426 1,729 11,292
    Dec-22 5545 5446 99 5509 5565 5422 1,569 7,467
    Jan-23 5535 5436 99 5485 5553 5406 801 5,008
    Feb-23 5526 5427 99 5401 5535 5398 128 988
    Mar-23 5515 5416 99 5395 5470 5395 58 2,425
    May-23 5447 5348 99 5374 5400 5345 27 1,259
    Jul-23 5334 5235 99 5290 5290 5290 14 1,018
    Sep-23 5185 5086 99 1,493
    Nov-23 5188 5089 99 236
    Jan-24 5086 4987 99 368
    Mar-24 4938 4839 99 289
    May-24 4938 4839 99
    Jul-24 4938 4839 99
    Sep-24 4938 4839 99
    Nov-24 4938 4839 99
    Jan-25 4938 4839 99
    Mar-25 4938 4839 99
    TOTAL 44,728 190,932

  • BMD CPO Closing Price – 07 April 2022

    BMD CPO Futures Closing Prices
    08-Apr-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6610 6664 (54) 6582 6658 6530 140 2,290
    May-22 6213 6301 (88) 6302 6313 6116 2,118 19,762
    Jun-22 5827 5912 (85) 5906 5950 5757 24,631 49,727
    Jul-22 5628 5691 (63) 5699 5749 5567 7,972 32,173
    Aug-22 5537 5569 (32) 5597 5641 5470 5,552 17,595
    Sep-22 5482 5523 (41) 5512 5595 5420 5,100 25,299
    Oct-22 5458 5489 (31) 5486 5560 5408 3,398 11,109
    Nov-22 5443 5471 (28) 5495 5548 5394 2,274 11,285
    Dec-22 5446 5474 (28) 5479 5546 5384 1,567 7,174
    Jan-23 5436 5464 (28) 5491 5531 5379 684 5,064
    Feb-23 5427 5455 (28) 5473 5489 5361 153 978
    Mar-23 5416 5444 (28) 5460 5490 5350 135 2,380
    May-23 5348 5376 (28) 5311 5311 5311 19 1,254
    Jul-23 5235 5263 (28) 5 1,018
    Sep-23 5086 5114 (28) 1,493
    Nov-23 5089 5117 (28) 236
    Jan-24 4987 5015 (28) 368
    Mar-24 4839 4867 (28) 289
    May-24 4839 4867 (28)
    Jul-24 4839 4867 (28)
    Sep-24 4839 4867 (28)
    Nov-24 4839 4867 (28)
    Jan-25 4839 4867 (28)
    Mar-25 4839 4867 (28)
    TOTAL 53,748 189,494

  • BMD CPO Closing Price – 06 April 2022

    BMD CPO Futures Closing Prices
    06-Apr-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6664 6581 83 6445 6699 6445 237 2,571
    May-22 6301 6309 (8) 6305 6382 6151 3,352 20,841
    Jun-22 5912 5915 (3) 5923 6013 5807 23,711 51,383
    Jul-22 5691 5674 17 5660 5777 5595 8,510 30,349
    Aug-22 5569 5552 17 5559 5652 5485 5,125 17,560
    Sep-22 5523 5506 17 5510 5595 5441 3,882 25,379
    Oct-22 5489 5490 (1) 5490 5565 5431 2,630 10,994
    Nov-22 5471 5472 (1) 5415 5553 5415 1,902 11,251
    Dec-22 5474 5472 2 5419 5540 5406 908 7,165
    Jan-23 5464 5462 2 5408 5534 5404 695 4,996
    Feb-23 5455 5446 9 5449 5504 5425 482 810
    Mar-23 5444 5429 15 5428 5495 5408 193 2,331
    May-23 5376 5361 15 5319 5420 5319 75 1,248
    Jul-23 5263 5248 15 5219 5314 5219 16 1,008
    Sep-23 5114 5099 15 5199 5199 5154 32 1,493
    Nov-23 5117 5102 15 236
    Jan-24 5015 5000 15 368
    Mar-24 4867 4852 15 289
    May-24 4867 4852 15
    Jul-24 4867 4852 15
    Sep-24 4867 4852 15
    Nov-24 4867 4852 15
    Jan-25 4867 4852 15
    Mar-25 4867 4852 15
    TOTAL 51,750 190,272

  • BMD CPO Closing Price – 05 April 2022

    BMD CPO Futures Closing Prices
    05-Apr-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6581 6367 214 6391 6600 6391 308 3,776
    May-22 6309 6074 235 6115 6335 6115 2,768 23,920
    Jun-22 5915 5692 223 5731 5950 5715 17,716 53,450
    Jul-22 5674 5453 221 5499 5700 5480 5,034 28,392
    Aug-22 5552 5342 210 5376 5575 5359 2,703 17,582
    Sep-22 5506 5308 198 5353 5522 5345 2,365 25,073
    Oct-22 5490 5293 197 5316 5490 5316 1,283 10,724
    Nov-22 5472 5275 197 5320 5445 5320 829 11,051
    Dec-22 5472 5275 197 5318 5431 5311 388 7,025
    Jan-23 5462 5265 197 5300 5422 5300 271 4,985
    Feb-23 5446 5253 193 5328 5444 5328 158 674
    Mar-23 5429 5236 193 5334 5368 5330 63 2,465
    May-23 5361 5168 193 5283 5324 5283 50 1,253
    Jul-23 5248 5055 193 5215 5229 5199 25 1,008
    Sep-23 5099 4906 193 5095 5106 5095 7 1,498
    Nov-23 5102 4909 193 236
    Jan-24 5000 4807 193 368
    Mar-24 4852 4659 193 289
    May-24 4852 4659 193
    Jul-24 4852 4659 193
    Sep-24 4852 4659 193
    Nov-24 4852 4659 193
    Jan-25 4852 4659 193
    Mar-25 4852 4659 193
    TOTAL 33,968 193,769

  • BMD CPO Closing Price – 04 April 2022

    BMD CPO Futures Closing Prices
    04-Apr-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6367 6363 4 6380 6425 6321 434 3,776
    May-22 6074 5956 118 5965 6142 5965 2,376 23,920
    Jun-22 5692 5566 126 5528 5756 5528 19,725 53,450
    Jul-22 5453 5360 93 5373 5525 5373 7,004 28,392
    Aug-22 5342 5276 66 5280 5404 5280 4,289 17,582
    Sep-22 5308 5249 59 5256 5360 5256 3,593 25,073
    Oct-22 5293 5234 59 5240 5340 5240 2,306 10,724
    Nov-22 5275 5216 59 5303 5323 5265 1,475 11,051
    Dec-22 5275 5200 75 5294 5306 5263 640 7,025
    Jan-23 5265 5189 76 5286 5312 5231 456 4,985
    Feb-23 5253 5177 76 5270 5296 5220 390 674
    Mar-23 5236 5160 76 5239 5239 5222 44 2,465
    May-23 5168 5092 76 1,253
    Jul-23 5055 4979 76 1,008
    Sep-23 4906 4830 76 1,498
    Nov-23 4909 4833 76 236
    Jan-24 4807 4731 76 368
    Mar-24 4659 4583 76 289
    May-24 4659 4583 76
    Jul-24 4659 4583 76
    Sep-24 4659 4583 76
    Nov-24 4659 4583 76
    Jan-25 4659 4583 76
    Mar-25 4659 4583 76
    TOTAL 42,732 193,769

  • BMD CPO Closing Price – 01 April 2022

    BMD CPO Futures Closing Prices
    01-Apr-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6363 6391 (28) 6353 6383 6177 110 3,996
    May-22 5956 6043 (87) 6128 6128 5850 3,665 24,833
    Jun-22 5566 5705 (139) 5790 5810 5477 29,041 50,974
    Jul-22 5360 5527 (167) 5575 5643 5300 12,160 26,807
    Aug-22 5276 5433 (157) 5510 5558 5222 8,561 16,513
    Sep-22 5249 5388 (139) 5460 5520 5188 9,696 24,729
    Oct-22 5234 5373 (139) 5462 5494 5170 3,819 10,797
    Nov-22 5216 5355 (139) 5441 5484 5172 2,807 11,180
    Dec-22 5200 5339 (139) 5338 5338 5160 1,362 6,977
    Jan-23 5189 5318 (129) 5431 5452 5148 1,189 4,875
    Feb-23 5177 5291 (114) 5409 5409 5136 392 577
    Mar-23 5160 5270 (110) 5384 5384 5120 273 2,383
    May-23 5092 5188 (96) 5091 5105 5065 106 1,267
    Jul-23 4979 5075 (96) 5000 5052 5000 68 1,000
    Sep-23 4830 4900 (70) 6 1,500
    Nov-23 4833 4903 (70) 3 236
    Jan-24 4731 4801 (70) 368
    Mar-24 4583 4653 (70) 289
    May-24 4583 4653 (70)
    Jul-24 4583 4653 (70)
    Sep-24 4583 4653 (70)
    Nov-24 4583 4653 (70)
    Jan-25 4583 4653 (70)
    Mar-25 4583 4653 (70)
    TOTAL 73,258 189,301