KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 31 March 2022

    BMD CPO Futures Closing Prices
    31-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6391 6538 (147) 6495 6513 6353 1,114 4,144
    May-22 6043 6249 (206) 6260 6303 6035 2,911 25,515
    Jun-22 5705 5930 (225) 5945 5983 5698 21,703 49,439
    Jul-22 5527 5739 (212) 5750 5791 5523 7,197 26,015
    Aug-22 5433 5633 (200) 5637 5681 5425 5,721 15,983
    Sep-22 5388 5564 (176) 5603 5622 5370 4,868 25,189
    Oct-22 5373 5549 (176) 5582 5595 5370 3,016 10,161
    Nov-22 5355 5537 (182) 5570 5570 5336 2,035 11,448
    Dec-22 5339 5525 (186) 5541 5541 5334 778 6,715
    Jan-23 5318 5505 (187) 5454 5491 5315 216 4,830
    Feb-23 5291 5478 (187) 5397 5402 5318 28 567
    Mar-23 5270 5457 (187) 5457 5457 5300 6 2,383
    May-23 5188 5375 (187) 1,267
    Jul-23 5075 5209 (134) 1,000
    Sep-23 4900 5022 (122) 1,500
    Nov-23 4903 5025 (122) 236
    Jan-24 4801 4923 (122) 368
    Mar-24 4653 4775 (122) 289
    May-24 4653 4775 (122)
    Jul-24 4653 4775 (122)
    Sep-24 4653 4775 (122)
    Nov-24 4653 4775 (122)
    Jan-25 4653 4775 (122)
    Mar-25 4653 4775 (122)
    TOTAL 49,593 187,049

  • BMD CPO Closing Price – 30 March 2022

    BMD CPO Futures Closing Prices
    30-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6538 6631 (93) 6509 6600 6468 1,103 4,512
    May-22 6249 6315 (66) 6148 6287 6096 3,025 27,040
    Jun-22 5930 6020 (90) 5877 5983 5831 19,381 48,964
    Jul-22 5739 5834 (95) 5707 5781 5666 6,277 26,529
    Aug-22 5633 5731 (98) 5600 5656 5576 3,881 15,838
    Sep-22 5564 5662 (98) 5545 5588 5515 3,940 24,646
    Oct-22 5549 5631 (82) 5522 5562 5500 1,962 10,004
    Nov-22 5537 5612 (75) 5499 5546 5487 1,467 11,213
    Dec-22 5525 5600 (75) 5483 5538 5471 703 6,606
    Jan-23 5505 5582 (77) 5492 5525 5458 391 4,766
    Feb-23 5478 5545 (67) 5470 5483 5447 77 556
    Mar-23 5457 5512 (55) 5447 5461 5417 120 2,310
    May-23 5375 5394 (19) 5331 5375 5331 82 1,253
    Jul-23 5209 5228 (19) 1,000
    Sep-23 5022 5041 (19) 1,500
    Nov-23 5025 5044 (19) 236
    Jan-24 4923 4942 (19) 368
    Mar-24 4775 4794 (19) 289
    May-24 4775 4794 (19)
    Jul-24 4775 4794 (19)
    Sep-24 4775 4794 (19)
    Nov-24 4775 4794 (19)
    Jan-25 4775 4794 (19)
    Mar-25 4775 4794 (19)
    TOTAL 42,409 187,630

  • BMD CPO Closing Price – 29 March 2022

    BMD CPO Futures Closing Prices
    29-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6631 6579 52 6522 6670 6445 1,052 4,935
    May-22 6315 6252 63 6208 6361 6078 4,081 28,047
    Jun-22 6020 5978 42 5915 6080 5820 20,839 47,852
    Jul-22 5834 5808 26 5750 5891 5680 7,537 25,867
    Aug-22 5731 5705 26 5673 5769 5584 4,578 15,299
    Sep-22 5662 5645 17 5605 5700 5531 3,765 24,207
    Oct-22 5631 5604 27 5588 5669 5515 2,366 10,128
    Nov-22 5612 5585 27 5579 5658 5494 1,772 10,904
    Dec-22 5600 5575 25 5484 5649 5484 578 6,524
    Jan-23 5582 5557 25 5542 5620 5465 471 4,726
    Feb-23 5545 5520 25 5491 5491 5491 54 532
    Mar-23 5512 5487 25 5460 5464 5460 13 2,309
    May-23 5394 5369 25 7 1,257
    Jul-23 5228 5203 25 4 999
    Sep-23 5041 5016 25 1,500
    Nov-23 5044 5019 25 236
    Jan-24 4942 4917 25 368
    Mar-24 4794 4769 25 289
    May-24 4794 4769 25
    Jul-24 4794 4769 25
    Sep-24 4794 4769 25
    Nov-24 4794 4769 25
    Jan-25 4794 4769 25
    Mar-25 4794 4769 25
    TOTAL 47,117 185,979

  • BMD CPO Closing Price – 28 March 2022

    BMD CPO Futures Closing Prices
    28-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6579 6616 (37) 6629 6630 6560 557 5,304
    May-22 6252 6299 (47) 6321 6348 6214 2,337 29,785
    Jun-22 5978 6027 (49) 6066 6098 5950 14,464 47,789
    Jul-22 5808 5858 (50) 5890 5914 5787 4,575 25,231
    Aug-22 5705 5745 (40) 5781 5785 5681 2,148 15,199
    Sep-22 5645 5698 (53) 5726 5726 5615 1,822 24,089
    Oct-22 5604 5656 (52) 5691 5700 5602 907 10,245
    Nov-22 5585 5637 (52) 5648 5663 5585 969 10,648
    Dec-22 5575 5610 (35) 5627 5627 5575 316 6,471
    Jan-23 5557 5592 (35) 5608 5620 5557 129 4,685
    Feb-23 5520 5555 (35) 5574 5574 5574 5 533
    Mar-23 5487 5522 (35) 5497 5497 5497 7 2,309
    May-23 5369 5404 (35) 7 1,256
    Jul-23 5203 5238 (35) 3 997
    Sep-23 5016 5051 (35) 1,500
    Nov-23 5019 5054 (35) 236
    Jan-24 4917 4952 (35) 368
    Mar-24 4769 4804 (35) 289
    May-24 4769 4804 (35)
    Jul-24 4769 4804 (35)
    Sep-24 4769 4804 (35)
    Nov-24 4769 4804 (35)
    Jan-25 4769 4804 (35)
    Mar-25 4769 4804 (35)
    TOTAL 28,246 186,934

  • BMD CPO Closing Price – 25 March 2022

    BMD CPO Futures Closing Prices
    25-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6616 6514 102 6564 6619 6500 957 5,837
    May-22 6299 6196 103 6179 6319 6164 5,350 33,713
    Jun-22 6027 5943 84 5919 6060 5901 23,896 47,839
    Jul-22 5858 5778 80 5768 5896 5747 8,133 24,946
    Aug-22 5745 5664 81 5660 5775 5631 5,072 14,680
    Sep-22 5698 5590 108 5584 5700 5571 4,475 24,158
    Oct-22 5656 5546 110 5564 5662 5554 2,208 10,385
    Nov-22 5637 5533 104 5572 5639 5533 1,632 10,450
    Dec-22 5610 5514 96 5575 5617 5511 743 6,410
    Jan-23 5592 5496 96 5562 5600 5470 523 4,689
    Feb-23 5555 5454 101 5541 5558 5480 246 509
    Mar-23 5522 5450 72 5521 5539 5475 202 2,246
    May-23 5404 5340 64 5439 5439 5377 109 1,249
    Jul-23 5238 5174 64 5250 5270 5250 51 1,000
    Sep-23 5051 4987 64 5130 5130 5130 18 1,497
    Nov-23 5054 4990 64 236
    Jan-24 4952 4888 64 368
    Mar-24 4804 4740 64 289
    May-24 4804 4740 64
    Jul-24 4804 4740 64
    Sep-24 4804 4740 64
    Nov-24 4804 4740 64
    Jan-25 4804 4740 64
    Mar-25 4804 4740 64
    TOTAL 53,615 190,501

  • BMD CPO Closing Price – 24 March 2022

    BMD CPO Futures Closing Prices
    24-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6514 6704 (190) 6772 6810 6496 1,295 6,378
    May-22 6196 6430 (234) 6467 6561 6170 5,697 36,664
    Jun-22 5943 6192 (249) 6228 6339 5917 28,381 48,824
    Jul-22 5778 6013 (235) 6044 6155 5751 10,838 23,659
    Aug-22 5664 5868 (204) 5884 6022 5634 6,412 14,069
    Sep-22 5590 5785 (195) 5843 5925 5564 6,120 24,682
    Oct-22 5546 5741 (195) 5801 5844 5535 3,697 10,328
    Nov-22 5533 5705 (172) 5709 5823 5509 3,175 10,157
    Dec-22 5514 5673 (159) 5741 5792 5489 1,257 6,386
    Jan-23 5496 5655 (159) 5700 5750 5486 685 4,644
    Feb-23 5454 5613 (159) 5619 5619 5542 207 486
    Mar-23 5450 5609 (159) 5535 5553 5535 98 2,239
    May-23 5340 5499 (159) 5495 5495 5443 99 1,211
    Jul-23 5174 5333 (159) 5366 5400 5366 21 998
    Sep-23 4987 5146 (159) 4 1,497
    Nov-23 4990 5149 (159) 2 236
    Jan-24 4888 5047 (159) 368
    Mar-24 4740 4899 (159) 289
    May-24 4740 4899 (159)
    Jul-24 4740 4899 (159)
    Sep-24 4740 4899 (159)
    Nov-24 4740 4899 (159)
    Jan-25 4740 4899 (159)
    Mar-25 4740 4899 (159)
    TOTAL 67,988 193,115

  • BMD CPO Closing Price – 23 March 2022

    BMD CPO Futures Closing Prices
    23-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6704 6471 233 6450 6710 6440 2,274 7,846
    May-22 6430 6155 275 6171 6456 6111 4,454 37,744
    Jun-22 6192 5967 225 5973 6219 5925 20,808 48,691
    Jul-22 6013 5847 166 5852 6030 5786 7,465 23,448
    Aug-22 5868 5734 134 5717 5885 5673 4,889 14,305
    Sep-22 5785 5656 129 5640 5787 5615 4,549 24,020
    Oct-22 5741 5624 117 5605 5744 5569 3,350 10,095
    Nov-22 5705 5591 114 5583 5716 5539 2,618 9,996
    Dec-22 5673 5568 105 5556 5689 5515 773 6,284
    Jan-23 5655 5557 98 5517 5651 5472 769 4,526
    Feb-23 5613 5515 98 5504 5587 5504 71 474
    Mar-23 5609 5511 98 5545 5545 5545 28 2,238
    May-23 5499 5401 98 5430 5430 5430 2 1,212
    Jul-23 5333 5235 98 5264 5264 5264 1 998
    Sep-23 5146 5048 98 1,497
    Nov-23 5149 5051 98 236
    Jan-24 5047 4949 98 368
    Mar-24 4899 4801 98 289
    May-24 4899 4801 98
    Jul-24 4899 4801 98
    Sep-24 4899 4801 98
    Nov-24 4899 4801 98
    Jan-25 4899 4801 98
    Mar-25 4899 4801 98
    TOTAL 52,051 194,267

  • BMD CPO Closing Price – 22 March 2022

    BMD CPO Futures Closing Prices
    22-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6471 6250 221 6322 6472 6304 1,681 9,041
    May-22 6155 5915 240 5900 6160 5883 3,986 39,017
    Jun-22 5967 5774 193 5735 5994 5735 24,229 46,593
    Jul-22 5847 5697 150 5662 5869 5662 7,823 22,377
    Aug-22 5734 5616 118 5615 5766 5615 4,276 14,344
    Sep-22 5656 5573 83 5573 5700 5562 5,048 23,739
    Oct-22 5624 5540 84 5554 5668 5545 3,365 10,277
    Nov-22 5591 5502 89 5539 5647 5539 3,786 9,485
    Dec-22 5568 5474 94 5554 5612 5515 1,586 6,182
    Jan-23 5557 5463 94 5527 5606 5478 1,474 4,276
    Feb-23 5515 5421 94 5437 5556 5437 132 466
    Mar-23 5511 5417 94 12 2,242
    May-23 5401 5307 94 1,212
    Jul-23 5235 5141 94 998
    Sep-23 5048 4954 94 1,497
    Nov-23 5051 4957 94 236
    Jan-24 4949 4855 94 368
    Mar-24 4801 4707 94 289
    May-24 4801 4707 94
    Jul-24 4801 4707 94
    Sep-24 4801 4707 94
    Nov-24 4801 4707 94
    Jan-25 4801 4707 94
    Mar-25 4801 4707 94
    TOTAL 57,398 192,639

  • BMD CPO Closing Price – 21 March 2022

    BMD CPO Futures Closing Prices
    21-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6250 6116 134 6188 6400 6151 1,038 10,993
    May-22 5915 5760 155 5831 6074 5806 5,496 40,618
    Jun-22 5774 5629 145 5730 5950 5695 24,495 44,561
    Jul-22 5697 5567 130 5671 5865 5640 6,487 22,180
    Aug-22 5616 5514 102 5677 5783 5598 4,491 14,462
    Sep-22 5573 5467 106 5630 5728 5550 3,545 23,402
    Oct-22 5540 5439 101 5580 5700 5518 1,969 10,320
    Nov-22 5502 5429 73 5562 5682 5487 1,748 9,456
    Dec-22 5474 5394 80 5510 5660 5460 820 6,058
    Jan-23 5463 5383 80 5466 5640 5466 492 4,252
    Feb-23 5421 5341 80 5432 5591 5432 78 464
    Mar-23 5417 5337 80 5398 5566 5398 74 2,233
    May-23 5307 5227 80 5480 5490 5440 8 1,215
    Jul-23 5141 5061 80 5314 5314 5250 5 1,001
    Sep-23 4954 4874 80 5085 5085 5085 2 1,499
    Nov-23 4957 4877 80 236
    Jan-24 4855 4775 80 368
    Mar-24 4707 4627 80 289
    May-24 4707 4627 80
    Jul-24 4707 4627 80
    Sep-24 4707 4627 80
    Nov-24 4707 4627 80
    Jan-25 4707 4627 80
    Mar-25 4707 4627 80
    TOTAL 50,748 193,607

  • BMD CPO Closing Price – 18 March 2022

    BMD CPO Futures Closing Prices
    18-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6116 6553 (437) 6571 6749 6105 955 11,394
    May-22 5760 6169 (409) 6233 6321 5750 6,396 42,620
    Jun-22 5629 5936 (307) 5980 6098 5620 25,471 41,498
    Jul-22 5567 5830 (263) 5872 5976 5563 8,943 22,387
    Aug-22 5514 5746 (232) 5765 5856 5512 6,148 14,503
    Sep-22 5467 5691 (224) 5704 5799 5455 6,794 22,178
    Oct-22 5439 5663 (224) 5642 5769 5458 4,166 10,213
    Nov-22 5429 5649 (220) 5593 5750 5424 3,236 9,275
    Dec-22 5394 5625 (231) 5604 5620 5388 775 6,015
    Jan-23 5383 5602 (219) 5605 5669 5368 518 4,166
    Feb-23 5341 5560 (219) 5483 5483 5364 58 463
    Mar-23 5337 5510 (173) 5444 5444 5325 142 2,182
    May-23 5227 5400 (173) 1 1,215
    Jul-23 5061 5234 (173) 2 1,001
    Sep-23 4874 5047 (173) 2 1,501
    Nov-23 4877 5050 (173) 1 236
    Jan-24 4775 4948 (173) 368
    Mar-24 4627 4800 (173) 289
    May-24 4627 4800 (173)
    Jul-24 4627 4800 (173)
    Sep-24 4627 4800 (173)
    Nov-24 4627 4800 (173)
    Jan-25 4627 4800 (173)
    Mar-25 4627 4800 (173)
    TOTAL 63,608 191,504