KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 17 March 2022

    BMD CPO Futures Closing Prices
    17-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6553 6899 (346) 6901 6901 6215 1,885 16,383
    May-22 6169 6337 (168) 6341 6393 5836 10,119 43,203
    Jun-22 5936 6067 (131) 6047 6174 5658 30,900 39,812
    Jul-22 5830 5915 (85) 5896 6026 5606 12,846 21,802
    Aug-22 5746 5800 (54) 5758 5900 5541 9,386 15,046
    Sep-22 5691 5717 (26) 5691 5809 5491 8,281 21,540
    Oct-22 5663 5679 (16) 5696 5755 5470 3,995 10,010
    Nov-22 5649 5670 (21) 5683 5725 5460 2,825 9,064
    Dec-22 5625 5636 (11) 5622 5690 5436 1,095 5,950
    Jan-23 5602 5586 16 5551 5646 5416 593 4,086
    Feb-23 5560 5532 28 5470 5599 5470 187 453
    Mar-23 5510 5493 17 5461 5555 5398 90 2,179
    May-23 5400 5336 64 5440 5440 5440 40 1,204
    Jul-23 5234 5170 64 5121 5275 5121 24 1,004
    Sep-23 5047 4983 64 4983 5100 4983 16 1,506
    Nov-23 5050 5019 31 4980 4989 4980 4 236
    Jan-24 4948 4917 31 368
    Mar-24 4800 4769 31 289
    May-24 4800 4769 31
    Jul-24 4800 4769 31
    Sep-24 4800 4769 31
    Nov-24 4800 4769 31
    Jan-25 4800 4769 31
    Mar-25 4800 4769 31
    TOTAL 82,286 194,135

  • BMD CPO Closing Price – 16 March 2022

    BMD CPO Futures Closing Prices
    16-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-22 6899 6690 209 6743 6900 6685 828 17,919
    May-22 6337 6132 205 6091 6359 6060 10,445 45,232
    Jun-22 6067 5805 262 5724 6081 5702 23,152 37,203
    Jul-22 5915 5634 281 5545 5925 5533 8,004 21,802
    Aug-22 5800 5519 281 5436 5811 5433 4,795 14,939
    Sep-22 5717 5441 276 5361 5718 5355 5,016 20,385
    Oct-22 5679 5404 275 5320 5683 5320 2,193 9,862
    Nov-22 5670 5372 298 5308 5671 5305 1,846 9,003
    Dec-22 5636 5334 302 5268 5637 5268 659 6,098
    Jan-23 5586 5284 302 5263 5608 5263 616 4,090
    Feb-23 5532 5230 302 5391 5550 5391 181 415
    Mar-23 5493 5178 315 5339 5500 5339 129 2,206
    May-23 5336 5021 315 5336 5348 5336 12 1,203
    Jul-23 5170 4855 315 1,004
    Sep-23 4983 4668 315 1,506
    Nov-23 5019 4704 315 236
    Jan-24 4917 4602 315 368
    Mar-24 4769 4454 315 289
    May-24 4769 4454 315
    Jul-24 4769 4454 315
    Sep-24 4769 4454 315
    Nov-24 4769 4454 315
    Jan-25 4769 4454 315
    Mar-25 4769 4454 315
    TOTAL 57,876 193,760

  • BMD CPO Closing Price – 15 March 2022

    BMD CPO Futures Closing Prices
    15-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-22 7280 6986 294 7280 7280 7280 1 2,002
    Apr-22 6690 6924 (234) 6760 6949 6567 2,231 18,901
    May-22 6132 6361 (229) 6274 6361 5996 22,963 45,835
    Jun-22 5805 5973 (168) 5902 5941 5598 12,525 35,043
    Jul-22 5634 5780 (146) 5672 5744 5415 8,082 22,465
    Aug-22 5519 5642 (123) 5500 5601 5280 5,701 15,309
    Sep-22 5441 5546 (105) 5514 5514 5200 7,767 19,033
    Oct-22 5404 5491 (87) 5460 5460 5167 4,640 9,557
    Nov-22 5372 5459 (87) 5425 5432 5149 4,965 8,200
    Dec-22 5334 5417 (83) 5398 5398 5127 1,622 5,837
    Jan-23 5284 5367 (83) 5327 5327 5094 711 4,128
    Feb-23 5230 5313 (83) 5232 5232 5088 125 465
    Mar-23 5178 5251 (73) 5157 5171 5036 14 2,207
    May-23 5021 5094 (73) 2 1,203
    Jul-23 4855 4928 (73) 1,004
    Sep-23 4668 4741 (73) 1,506
    Nov-23 4704 4777 (73) 236
    Jan-24 4602 4675 (73) 368
    Mar-24 4454 4527 (73) 289
    May-24 4454 4527 (73)
    Jul-24 4454 4527 (73)
    Sep-24 4454 4527 (73)
    Nov-24 4454 4527 (73)
    Jan-25 4454 4527 (73)
    TOTAL 71,349 193,588

  • BMD CPO Closing Price – 14 March 2022

    BMD CPO Futures Closing Prices
    14-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-22 6986 7365 (379) 7000 7000 6900 5 2,027
    Apr-22 6924 7305 (381) 7022 7052 6575 3,547 19,472
    May-22 6361 6707 (346) 6555 6558 6050 25,913 44,043
    Jun-22 5973 6217 (244) 6092 6100 5741 11,312 34,132
    Jul-22 5780 5950 (170) 5837 5894 5553 9,334 21,305
    Aug-22 5642 5774 (132) 5668 5790 5436 7,579 15,030
    Sep-22 5546 5667 (121) 5550 5680 5345 8,475 18,804
    Oct-22 5491 5612 (121) 5493 5650 5300 5,929 8,503
    Nov-22 5459 5580 (121) 5469 5500 5275 4,529 7,362
    Dec-22 5417 5538 (121) 5421 5458 5243 1,369 5,818
    Jan-23 5367 5488 (121) 5395 5414 5195 820 4,188
    Feb-23 5313 5434 (121) 5246 5261 5152 281 373
    Mar-23 5251 5372 (121) 5208 5266 5104 254 2,219
    May-23 5094 5215 (121) 5046 5145 5043 85 1,242
    Jul-23 4928 5049 (121) 4974 5015 4974 41 1,002
    Sep-23 4741 4862 (121) 4900 4900 4900 9 1,512
    Nov-23 4777 4898 (121) 5 236
    Jan-24 4675 4796 (121) 368
    Mar-24 4527 4648 (121) 289
    May-24 4527 4648 (121)
    Jul-24 4527 4648 (121)
    Sep-24 4527 4648 (121)
    Nov-24 4527 4648 (121)
    Jan-25 4527 4648 (121)
    TOTAL 79,487 187,925

  • BMD CPO Closing Price – 11 March 2022

    BMD CPO Futures Closing Prices
    10-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-22 7365 7680 (315) 7525 7542 7390 84 2,142
    Apr-22 7305 7620 (315) 7700 7729 7271 1,392 20,588
    May-22 6707 6961 (254) 7005 7099 6664 19,916 49,124
    Jun-22 6217 6463 (246) 6500 6595 6185 9,898 32,547
    Jul-22 5950 6168 (218) 6218 6297 5930 7,471 20,722
    Aug-22 5774 5980 (206) 6088 6099 5761 4,678 15,216
    Sep-22 5667 5865 (198) 5985 5985 5650 5,574 17,763
    Oct-22 5612 5807 (195) 5731 5739 5598 3,764 7,718
    Nov-22 5580 5775 (195) 5874 5889 5567 3,723 7,873
    Dec-22 5538 5733 (195) 5828 5834 5551 2,814 4,537
    Jan-23 5488 5683 (195) 5775 5780 5507 692 4,050
    Feb-23 5434 5629 (195) 5483 5510 5455 221 363
    Mar-23 5372 5567 (195) 5425 5425 5415 123 2,221
    May-23 5215 5410 (195) 10 1,238
    Jul-23 5049 5244 (195) 6 1,004
    Sep-23 4862 5057 (195) 2 1,514
    Nov-23 4898 5093 (195) 236
    Jan-24 4796 4991 (195) 368
    Mar-24 4648 4843 (195) 289
    May-24 4648 4843 (195)
    Jul-24 4648 4843 (195)
    Sep-24 4648 4843 (195)
    Nov-24 4648 4843 (195)
    Jan-25 4648 4843 (195)
    TOTAL 60,368 189,513

  • BMD CPO Closing Price – 10 March 2022

    BMD CPO Futures Closing Prices
    10-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-22 7680 7621 59 7700 7720 7665 195 2,196
    Apr-22 7620 7582 38 7404 7681 7287 2,420 21,732
    May-22 6961 7074 (113) 6934 7071 6760 22,024 47,959
    Jun-22 6463 6683 (220) 6550 6622 6375 11,005 30,358
    Jul-22 6168 6382 (214) 6231 6309 6095 7,000 20,232
    Aug-22 5980 6168 (188) 6043 6107 5888 4,069 14,675
    Sep-22 5865 6019 (154) 5950 5979 5729 3,144 17,306
    Oct-22 5807 5934 (127) 5805 5910 5645 2,230 7,420
    Nov-22 5775 5898 (123) 5708 5884 5575 2,857 7,193
    Dec-22 5733 5849 (116) 5685 5829 5662 1,021 4,393
    Jan-23 5683 5802 (119) 5684 5780 5610 854 4,033
    Feb-23 5629 5769 (140) 5619 5708 5587 117 358
    Mar-23 5567 5723 (156) 5568 5638 5568 36 2,206
    May-23 5410 5566 (156) 4 1,241
    Jul-23 5244 5400 (156) 2 1,006
    Sep-23 5057 5213 (156) 4 1,514
    Nov-23 5093 5249 (156) 236
    Jan-24 4991 5147 (156) 2 368
    Mar-24 4843 4999 (156) 2 289
    May-24 4843 4999 (156)
    Jul-24 4843 4999 (156)
    Sep-24 4843 4999 (156)
    Nov-24 4843 4999 (156)
    Jan-25 4843 4999 (156)
    TOTAL 56,986 184,715

  • BMD CPO Closing Price – 09 March 2022

    BMD CPO Futures Closing Prices
    09-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-22 7621 7003 618 7003 7800 7003 90 2,462
    Apr-22 7582 6813 769 6769 7731 6769 2,535 22,914
    May-22 7074 6416 658 6419 7268 6369 24,475 49,645
    Jun-22 6683 6137 546 6105 6823 6100 9,128 29,533
    Jul-22 6382 5930 452 5901 6531 5900 8,608 19,995
    Aug-22 6168 5779 389 5754 6340 5754 6,065 14,479
    Sep-22 6019 5668 351 5655 6200 5655 5,920 16,005
    Oct-22 5934 5605 329 5597 6092 5597 2,676 7,287
    Nov-22 5898 5569 329 5640 6060 5617 1,864 7,219
    Dec-22 5849 5530 319 5620 6009 5575 913 4,300
    Jan-23 5802 5462 340 5598 5963 5561 315 4,013
    Feb-23 5769 5429 340 5577 5714 5510 87 352
    Mar-23 5723 5383 340 5513 5661 5450 91 2,185
    May-23 5566 5244 322 5380 5645 5380 122 1,235
    Jul-23 5400 5105 295 5225 5400 5225 113 1,004
    Sep-23 5213 4918 295 5080 5088 5080 57 1,508
    Nov-23 5249 4954 295 4958 5125 4958 18 236
    Jan-24 5147 4852 295 368
    Mar-24 4999 4704 295 289
    May-24 4999 4704 295
    Jul-24 4999 4704 295
    Sep-24 4999 4704 295
    Nov-24 4999 4704 295
    Jan-25 4999 4704 295
    TOTAL 63,077 185,029

  • BMD CPO Closing Price – 08 March 2022

    BMD CPO Futures Closing Prices
    08-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-22 7003 7225 (222) 7000 7100 6985 65 2,744
    Apr-22 6813 7035 (222) 6900 7121 6785 2,273 22,675
    May-22 6416 6626 (210) 6600 6695 6375 25,489 49,610
    Jun-22 6137 6293 (156) 6190 6341 6078 9,191 28,223
    Jul-22 5930 6041 (111) 6031 6080 5850 8,177 20,930
    Aug-22 5779 5888 (109) 5790 5900 5700 4,455 14,536
    Sep-22 5668 5755 (87) 5660 5791 5590 4,660 15,578
    Oct-22 5605 5692 (87) 5666 5722 5624 2,079 6,924
    Nov-22 5569 5656 (87) 5590 5702 5587 1,832 6,863
    Dec-22 5530 5611 (81) 5611 5675 5535 1,193 4,102
    Jan-23 5462 5543 (81) 5463 5610 5463 366 3,948
    Feb-23 5429 5510 (81) 5510 5510 5490 128 388
    Mar-23 5383 5464 (81) 13 2,187
    May-23 5244 5325 (81) 8 1,235
    Jul-23 5105 5186 (81) 8 1,004
    Sep-23 4918 4999 (81) 5050 5060 5050 8 1,506
    Nov-23 4954 5035 (81) 4968 4968 4968 2 236
    Jan-24 4852 4933 (81) 368
    Mar-24 4704 4785 (81) 289
    May-24 4704 4785 (81)
    Jul-24 4704 4785 (81)
    Sep-24 4704 4785 (81)
    Nov-24 4704 4785 (81)
    Jan-25 4704 4785 (81)
    TOTAL 59,947 183,346

  • BMD CPO Closing Price – 07 March 2022

    BMD CPO Futures Closing Prices
    07-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-22 7225 6780 445 7000 7100 6950 165 2,724
    Apr-22 7035 6590 445 6872 7094 6725 2,013 23,301
    May-22 6626 6276 350 6547 6666 6340 18,958 52,007
    Jun-22 6293 6047 246 6281 6320 6050 6,445 27,233
    Jul-22 6041 5875 166 6080 6080 5840 4,509 20,623
    Aug-22 5888 5734 154 5888 5941 5693 3,216 14,468
    Sep-22 5755 5627 128 5770 5821 5585 2,931 16,049
    Oct-22 5692 5557 135 5696 5732 5521 1,392 6,685
    Nov-22 5656 5521 135 5742 5742 5558 1,010 6,879
    Dec-22 5611 5476 135 5705 5716 5513 519 4,145
    Jan-23 5543 5408 135 5650 5650 5417 270 3,957
    Feb-23 5510 5375 135 5540 5540 5494 64 393
    Mar-23 5464 5329 135 5476 5484 5447 60 2,200
    May-23 5325 5190 135 5329 5337 5329 13 1,238
    Jul-23 5186 5051 135 5193 5198 5193 10 1,045
    Sep-23 4999 4864 135 5074 5074 5074 9 1,509
    Nov-23 5035 4900 135 4950 4950 4950 5 237
    Jan-24 4933 4798 135 368
    Mar-24 4785 4650 135 289
    May-24 4785 4650 135
    Jul-24 4785 4650 135
    Sep-24 4785 4650 135
    Nov-24 4785 4650 135
    Jan-25 4785 4650 135
    TOTAL 41,589 185,350

  • BMD CPO Closing Price – 04 March 2022

    BMD CPO Futures Closing Prices
    04-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-22 6780 7450 (670) 7300 7300 6724 380 3,406
    Apr-22 6590 7256 (666) 7318 7318 6532 1,800 23,710
    May-22 6276 6808 (532) 6764 6865 6166 29,792 52,295
    Jun-22 6047 6477 (430) 6473 6504 5923 9,138 26,110
    Jul-22 5875 6189 (314) 6234 6250 5765 7,170 20,014
    Aug-22 5734 6029 (295) 6056 6056 5650 6,070 14,311
    Sep-22 5627 5886 (259) 5953 5953 5540 7,169 12,983
    Oct-22 5557 5788 (231) 5771 5772 5475 3,420 6,338
    Nov-22 5521 5748 (227) 5686 5725 5426 2,484 7,089
    Dec-22 5476 5698 (222) 5638 5650 5390 1,160 4,072
    Jan-23 5408 5630 (222) 5600 5600 5378 448 3,904
    Feb-23 5375 5597 (222) 5508 5508 5340 88 384
    Mar-23 5329 5551 (222) 5310 5321 5283 131 2,223
    May-23 5190 5411 (221) 5201 5270 5179 110 1,190
    Jul-23 5051 5272 (221) 5072 5164 5055 78 1,042
    Sep-23 4864 5085 (221) 5060 5060 4998 27 1,508
    Nov-23 4900 4911 (11) 4900 4900 4900 9 236
    Jan-24 4798 4809 (11) 368
    Mar-24 4650 4661 (11) 289
    May-24 4650 4661 (11)
    Jul-24 4650 4661 (11)
    Sep-24 4650 4661 (11)
    Nov-24 4650 4661 (11)
    Jan-25 4650 4661 (11)
    TOTAL 69,474 181,472