KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 02 March 2022

    BMD CPO Futures Closing Prices
    02-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-22 7821 8163 (342) 8200 8757 7780 1,666 4,528
    Apr-22 7199 7435 (236) 7504 8034 7000 6,333 25,701
    May-22 6660 6762 (102) 6790 7108 6353 43,978 54,190
    Jun-22 6245 6268 (23) 6341 6517 5966 14,945 26,475
    Jul-22 5932 5940 (8) 5993 6142 5625 13,560 20,288
    Aug-22 5720 5770 (50) 5800 5878 5400 12,306 16,008
    Sep-22 5546 5594 (48) 5664 5739 5232 10,056 13,572
    Oct-22 5455 5464 (9) 5575 5641 5161 4,948 5,237
    Nov-22 5415 5428 (13) 5490 5595 5165 3,426 7,108
    Dec-22 5365 5378 (13) 5420 5562 5140 843 3,489
    Dec-22 5297 5310 (13) 5400 5512 5103 473 3,852
    Jan-23 5264 5277 (13) 5409 5421 5188 33 335
    Mar-23 5218 5231 (13) 5340 5350 4934 107 2,160
    May-23 5078 5091 (13) 5125 5125 4784 59 1,174
    Jul-23 4952 4965 (13) 4910 4953 4910 39 1,004
    Sep-23 4815 4800 15 4800 4840 4790 64 1,416
    Nov-23 4641 4626 15 4680 4680 4680 21 208
    Jan-24 4539 4524 15 1 367
    Mar-24 4391 4376 15 289
    May-24 4391 4376 15
    Jul-24 4391 4376 15
    Sep-24 4391 4376 15
    Nov-24 4391 4376 15
    Jan-25 4391 4376 15
    TOTAL 112,858 187,401

  • BMD CPO Closing Price – 01 March 2022

     
    BMD CPO Futures Closing Prices
    01-Mar-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-22 8163 7451 712 7365 8170 7365 804 4,896
    Apr-22 7435 6772 663 6714 7445 6636 6,416 28,185
    May-22 6762 6299 463 6265 6794 6191 34,670 56,468
    Jun-22 6268 5942 326 5901 6300 5863 9,765 25,927
    Jul-22 5940 5674 266 5625 5974 5621 8,760 20,060
    Aug-22 5770 5504 266 5451 5761 5432 7,105 16,566
    Sep-22 5594 5410 184 5355 5607 5335 6,437 13,493
    Oct-22 5464 5280 184 5270 5509 5264 2,956 4,674
    Nov-22 5428 5240 188 5220 5472 5215 1,995 6,969
    Dec-22 5378 5190 188 5302 5381 5281 788 3,487
    Dec-22 5310 5122 188 5272 5383 5221 1,127 3,798
    Jan-23 5277 5080 197 5220 5328 5185 231 372
    Mar-23 5231 5034 197 5170 5240 5116 234 2,109
    May-23 5091 4952 139 4985 5110 4985 171 1,147
    Jul-23 4965 4845 120 4857 4905 4857 107 966
    Sep-23 4800 4802 (2) 4810 4810 4730 116 1,363
    Nov-23 4626 4628 (2) 4635 4660 4596 38 188
    Jan-24 4524 4526 (2) 4505 4505 4460 27 348
    Mar-24 4376 4378 (2) 4331 4331 4331 1 289
    May-24 4376 4378 (2)
    Jul-24 4376 4378 (2)
    Sep-24 4376 4378 (2)
    Nov-24 4376 4378 (2)
    Jan-25 4376 4378 (2)
    TOTAL 81,748 191,305

  • BMD CPO Closing Price – 28 February 2022

    BMD CPO Futures Closing Prices
    28-Feb-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-22 7451 6718 733 6890 7530 6890 548 5
    Apr-22 6772 6310 462 6503 6781 6446 6 30
    May-22 6299 5966 333 6158 6348 6088 32 59
    Jun-22 5942 5676 266 5856 6031 5799 10 25
    Jul-22 5674 5463 211 5644 5783 5590 7 20
    Aug-22 5504 5310 194 5500 5610 5430 6 17
    Sep-22 5410 5216 194 5420 5480 5327 5 14
    Oct-22 5280 5130 150 5337 5387 5277 2 4
    Nov-22 5240 5090 150 5280 5327 5210 2 7
    Dec-22 5190 5040 150 5220 5253 5173 1 3
    Dec-22 5122 5010 112 5207 5207 5119 963 4
    Jan-23 5080 4968 112 5100 5141 5095 218 354
    Mar-23 5034 4926 108 5108 5108 5030 326 2
    May-23 4952 4850 102 5000 5000 4912 287 1
    Jul-23 4845 4731 114 4870 4870 4796 401 818
    Sep-23 4802 4688 114 4800 4809 4740 544 1.001
    Nov-23 4628 4514 114 4600 4670 4600 212 146
    Jan-24 4526 4412 114 4499 4530 4499 90 346
    Mar-24 4378 4264 114 4380 4420 4380 67 246
    May-24 4378 4264 114
    Jul-24 4378 4264 114
    Sep-24 4378 4264 114
    Nov-24 4378 4264 114
    Jan-25 4378 4264 114
    TOTAL 3.726 3.103

  • BMD CPO Closing Price – 25 February 2022

    BMD CPO Futures Closing Prices
    25-Feb-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-22 6718 7087 (369) 6912 6993 6600 1,677 6,263
    Apr-22 6310 6778 (468) 6761 6790 6160 10,995 32,239
    May-22 5966 6453 (487) 6400 6470 5808 56,895 61,332
    Jun-22 5676 6170 (494) 6161 6165 5553 18,966 24,164
    Jul-22 5463 5933 (470) 5900 5921 5340 12,156 19,818
    Aug-22 5310 5770 (460) 5731 5731 5202 7,572 16,227
    Sep-22 5216 5621 (405) 5588 5604 5094 4,964 13,503
    Oct-22 5130 5535 (405) 5480 5480 5035 2,204 4,488
    Nov-22 5090 5457 (367) 5432 5432 4984 2,116 6,965
    Dec-22 5040 5405 (365) 5318 5318 4941 921 2,930
    Dec-22 5010 5360 (350) 5200 5200 4905 807 3,715
    Jan-23 4968 5318 (350) 5160 5160 4926 238 313
    Mar-23 4926 5276 (350) 5080 5080 4860 176 2,101
    May-23 4850 5186 (336) 4900 4940 4766 167 1,087
    Jul-23 4731 5067 (336) 4800 4816 4678 140 759
    Sep-23 4688 5024 (336) 4710 4710 4650 78 939
    Nov-23 4514 4850 (336) 6 146
    Jan-24 4412 4748 (336) 346
    Mar-24 4264 4600 (336) 246
    May-24 4264 4600 (336)
    Jul-24 4264 4600 (336)
    Sep-24 4264 4600 (336)
    Nov-24 4264 4600 (336)
    Jan-25 4264 4600 (336)
    TOTAL 120,078 197,581

  • BMD CPO Closing Price – 24 February 2022

    BMD CPO Futures Closing Prices
    24-Feb-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-22 7087 6506 581 6520 7093 6520 1,554 8,562
    Apr-22 6778 6253 525 6281 6786 6275 7,292 34,174
    May-22 6453 5982 471 5990 6465 5990 46,313 63,655
    Jun-22 6170 5750 420 5772 6175 5771 14,390 23,897
    Jul-22 5933 5542 391 5562 5938 5562 10,261 20,150
    Aug-22 5770 5379 391 5404 5750 5402 8,015 15,092
    Sep-22 5621 5253 368 5275 5621 5274 4,747 13,668
    Oct-22 5535 5161 374 5189 5535 5189 2,883 4,336
    Nov-22 5457 5081 376 5113 5444 5113 4,050 6,534
    Dec-22 5405 5029 376 5055 5408 5049 1,669 2,770
    Dec-22 5360 4984 376 5005 5357 5005 1,240 3,694
    Jan-23 5318 4942 376 5023 5301 5023 410 93
    Mar-23 5276 4900 376 4946 5246 4946 477 1,924
    May-23 5186 4810 376 4999 5111 4999 259 1,072
    Jul-23 5067 4691 376 4911 4985 4910 137 698
    Sep-23 5024 4648 376 4835 4870 4835 52 909
    Nov-23 4850 4534 316 4720 4740 4720 29 127
    Jan-24 4748 4432 316 4635 4635 4635 8 345
    Mar-24 4600 4340 260 4540 4550 4520 232 20
    May-24 4600 4340 260
    Jul-24 4600 4340 260
    Sep-24 4600 4340 260
    Nov-24 4600 4340 260
    Jan-25 4600 4340 260
    TOTAL 104,018 201,720

  • BMD CPO Closing Price – 23 February 2022

    BMD CPO Futures Closing Prices
    23-Feb-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-22 6506 6354 152 6275 6530 6274 1,258 9,331
    Apr-22 6253 6092 161 6053 6292 5999 8,286 35,944
    May-22 5982 5840 142 5802 6043 5750 38,126 63,646
    Jun-22 5750 5624 126 5564 5812 5541 11,002 24,010
    Jul-22 5542 5436 106 5393 5605 5365 9,979 20,959
    Aug-22 5379 5278 101 5228 5432 5212 5,265 14,376
    Sep-22 5253 5152 101 5102 5302 5089 3,553 13,659
    Oct-22 5161 5060 101 5022 5197 5022 1,308 4,335
    Nov-22 5081 4990 91 4974 5139 4958 1,308 6,334
    Dec-22 5029 4941 88 4921 5090 4911 535 2,698
    Dec-22 4984 4896 88 4870 5040 4870 721 3,524
    Jan-23 4942 4854 88 4845 4947 4845 24 85
    Mar-23 4900 4816 84 4811 4946 4811 169 1,893
    May-23 4810 4730 80 4785 4846 4781 239 1,071
    Jul-23 4691 4611 80 4680 4740 4680 273 693
    Sep-23 4648 4518 130 4660 4660 4645 223 743
    Nov-23 4534 4404 130 4557 4557 4551 61 139
    Jan-24 4432 4302 130 2 345
    Mar-24 4340 4210 130 20
    May-24 4340 4210 130
    Jul-24 4340 4210 130
    Sep-24 4340 4210 130
    Nov-24 4340 4210 130
    Jan-25 4340 4210 130
    TOTAL 82,332 203,805

  • BMD CPO Closing Price – 22 February 2022

    BMD CPO Futures Closing Prices
    22-Feb-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-22 6354 6177 177 6160 6357 6160 1,732 10,467
    Apr-22 6092 5895 197 5888 6106 5852 7,660 38,580
    May-22 5840 5675 165 5679 5856 5624 28,171 62,050
    Jun-22 5624 5491 133 5473 5640 5440 7,562 23,444
    Jul-22 5436 5319 117 5305 5452 5280 6,366 20,904
    Aug-22 5278 5171 107 5155 5294 5155 3,424 14,371
    Sep-22 5152 5052 100 5042 5169 5036 4,671 12,437
    Oct-22 5060 4960 100 4947 5070 4941 1,340 4,335
    Nov-22 4990 4892 98 4917 5005 4881 810 6,306
    Dec-22 4941 4844 97 4833 4953 4830 627 2,506
    Dec-22 4896 4799 97 4844 4916 4786 561 3,439
    Jan-23 4854 4757 97 4799 4872 4799 164 41
    Mar-23 4816 4719 97 4777 4826 4777 176 1,857
    May-23 4730 4636 94 4688 4710 4688 112 1,054
    Jul-23 4611 4555 56 4573 4615 4573 80 668
    Sep-23 4518 4493 25 4500 4525 4500 30 744
    Nov-23 4404 4379 25 4405 4405 4401 14 139
    Jan-24 4302 4263 39 4300 4302 4297 73 281
    Mar-24 4210 4188 22 4200 4200 4200 21
    May-24 4210 4188 22
    Jul-24 4210 4188 22
    Sep-24 4210 4188 22
    Nov-24 4210 4188 22
    Jan-25 4210 4188 22
    TOTAL 63,594 203,623

  • BMD CPO Closing Price – 21 February 2022

    BMD CPO Futures Closing Prices
    21-Feb-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-22 6177 6008 169 6100 6200 6100 1,573 11,674
    Apr-22 5895 5742 153 5822 5926 5815 8,030 40,676
    May-22 5675 5539 136 5622 5708 5611 22,901 60,865
    Jun-22 5491 5365 126 5448 5518 5441 7,099 22,748
    Jul-22 5319 5212 107 5298 5353 5284 4,981 20,816
    Aug-22 5171 5069 102 5121 5205 5121 2,535 14,342
    Sep-22 5052 4953 99 5040 5084 5024 2,431 12,222
    Oct-22 4960 4861 99 4942 4990 4941 1,126 4,237
    Nov-22 4892 4793 99 4850 4920 4850 917 6,434
    Dec-22 4844 4756 88 4866 4870 4830 471 2,310
    Dec-22 4799 4711 88 4771 4825 4768 427 3,320
    Jan-23 4757 4669 88 4765 4765 4765 26 34
    Mar-23 4719 4631 88 4725 4729 4701 65 1,850
    May-23 4636 4548 88 4592 4641 4592 86 1,057
    Jul-23 4555 4502 53 4502 4548 4502 172 740
    Sep-23 4493 4440 53 4440 4475 4440 166 616
    Nov-23 4379 4336 43 4360 4380 4360 48 138
    Jan-24 4263 4220 43 4260 4260 4260 35 261
    Mar-24 4188 4145 43
    May-24 4188 4145 43
    Jul-24 4188 4145 43
    Sep-24 4188 4145 43
    Nov-24 4188 4145 43
    Jan-25 4188 4145 43
    TOTAL 53,089 204,340

  • BMD CPO Closing Price – 18 February 2022

    BMD CPO Futures Closing Prices
    18-Feb-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-22 6008 5967 41 6000 6075 5986 2,193 12,917
    Apr-22 5742 5713 29 5737 5821 5726 6,736 45,006
    May-22 5539 5507 32 5527 5623 5524 29,733 59,164
    Jun-22 5365 5323 42 5353 5440 5342 7,416 22,710
    Jul-22 5212 5160 52 5179 5272 5177 5,224 20,124
    Aug-22 5069 5017 52 5055 5117 5043 3,039 14,110
    Sep-22 4953 4899 54 4944 4993 4919 3,856 11,732
    Oct-22 4861 4807 54 4870 4895 4825 1,296 4,228
    Nov-22 4793 4739 54 4792 4830 4755 1,213 6,370
    Dec-22 4756 4702 54 4758 4780 4705 538 2,146
    Dec-22 4711 4657 54 4720 4738 4671 654 3,063
    Jan-23 4669 4615 54 27 34
    Mar-23 4631 4573 58 4641 4670 4641 166 1,774
    May-23 4548 4465 83 4593 4595 4559 183 1,103
    Jul-23 4502 4419 83 4462 4472 4462 232 849
    Sep-23 4440 4364 76 4400 4400 4389 218 479
    Nov-23 4336 4260 76 4310 4315 4293 121 115
    Jan-24 4220 4160 60 4220 4220 4200 121 171
    Mar-24 4145 4085 60
    May-24 4145 4085 60
    Jul-24 4145 4085 60
    Sep-24 4145 4085 60
    Nov-24 4145 4085 60
    Jan-25 4145 4085 60
    TOTAL 62,966 206,095

  • BMD CPO Closing Price – 17 February 2022

    BMD CPO Futures Closing Prices
    17-Feb-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-22 5967 5830 137 5845 5970 5807 1,903 13,102
    Apr-22 5713 5604 109 5624 5739 5579 15,882 50,396
    May-22 5507 5433 74 5450 5557 5412 41,946 57,511
    Jun-22 5323 5274 49 5302 5379 5260 10,664 22,624
    Jul-22 5160 5120 40 5141 5220 5114 6,782 19,331
    Aug-22 5017 4977 40 5018 5078 4980 3,288 13,976
    Sep-22 4899 4859 40 4900 4961 4862 3,108 11,369
    Oct-22 4807 4767 40 4811 4870 4770 1,034 4,211
    Nov-22 4739 4697 42 4742 4812 4706 931 6,395
    Dec-22 4702 4660 42 4692 4770 4660 434 2,096
    Dec-22 4657 4615 42 4689 4731 4622 336 2,959
    Jan-23 4615 4573 42 4610 4672 4610 53 10
    Mar-23 4573 4531 42 4585 4631 4570 70 1,755
    May-23 4465 4413 52 4493 4526 4493 36 1,101
    Jul-23 4419 4367 52 34 861
    Sep-23 4364 4312 52 4399 4399 4354 35 459
    Nov-23 4260 4247 13 4265 4265 4260 31 98
    Jan-24 4160 4147 13 4170 4175 4170 127 53
    Mar-24 4085 4072 13
    May-24 4085 4072 13
    Jul-24 4085 4072 13
    Sep-24 4085 4072 13
    Nov-24 4085 4072 13
    Jan-25 4085 4072 13
    TOTAL 86,694 208,307