KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 16 February 2022

    BMD CPO Futures Closing Prices
    16-Feb-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-22 5830 5869 (39) 5842 5910 5762 1,914 13,858
    Apr-22 5604 5657 (53) 5641 5717 5540 13,140 53,945
    May-22 5433 5474 (41) 5455 5547 5358 31,932 56,084
    Jun-22 5274 5299 (25) 5283 5376 5200 8,292 22,689
    Jul-22 5120 5135 (15) 5118 5216 5047 5,082 19,492
    Aug-22 4977 4980 (3) 5020 5062 4910 3,485 13,982
    Sep-22 4859 4862 (3) 4852 4932 4800 2,584 10,943
    Oct-22 4767 4770 (3) 4760 4842 4715 847 4,143
    Nov-22 4697 4700 (3) 4670 4775 4650 629 6,259
    Dec-22 4660 4652 8 4709 4720 4615 208 2,062
    Dec-22 4615 4607 8 4600 4701 4600 158 2,932
    Jan-23 4573 4607 (34) 4600 4610 4600 15 1,718
    Mar-23 4531 4523 8 4574 4600 4560 60 1,124
    May-23 4413 4405 8 4502 4502 4470 38 864
    Jul-23 4367 4359 8 4408 4408 4408 5 459
    Sep-23 4312 4304 8 1 98
    Nov-23 4247 4239 8 1 53
    Jan-24 4147 4139 8
    Mar-24 4072 4064 8
    May-24 4072 4064 8
    Jul-24 4072 4064 8
    Sep-24 4072 4064 8
    Nov-24 4072 4064 8
    Jan-25 4072 4064 8
    TOTAL 68,391 210,705

  • BMD CPO Closing Price – 15 February 2022

    BMD CPO Futures Closing Prices
    15-Feb-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-22 5865 5935 (70) 5900 5950 5860 90 1,405
    Mar-22 5869 5817 52 5845 5965 5803 3,026 13,882
    Apr-22 5657 5667 (10) 5649 5773 5612 24,812 54,295
    May-22 5474 5499 (25) 5490 5590 5433 19,423 52,061
    Jun-22 5299 5326 (27) 5301 5413 5267 8,434 22,047
    Jul-22 5135 5170 (35) 5132 5249 5113 5,561 18,782
    Aug-22 4980 5014 (34) 4998 5100 4960 3,683 13,456
    Sep-22 4862 4899 (37) 4905 4976 4844 3,534 11,107
    Oct-22 4770 4828 (58) 4827 4880 4758 1,124 4,027
    Nov-22 4700 4760 (60) 4763 4808 4690 892 6,224
    Dec-22 4652 4709 (57) 4680 4756 4635 434 1,915
    Jan-23 4607 4654 (47) 4670 4713 4606 288 2,850
    Mar-23 4523 4570 (47) 4616 4622 4562 36 1,696
    May-23 4405 4441 (36) 4538 4538 4477 13 1,124
    Jul-23 4359 4395 (36) 4400 4400 4393 130 980
    Sep-23 4304 4340 (36) 4345 4345 4340 128 354
    Nov-23 4239 4275 (36) 4300 4300 4300 16 96
    Jan-24 4139 4175 (36) 4200 4200 4175 17 40
    Mar-24 4064 4100 (36)
    May-24 4064 4100 (36)
    Jul-24 4064 4100 (36)
    Sep-24 4064 4100 (36)
    Nov-24 4064 4100 (36)
    Jan-25 4064 4100 (36)
    TOTAL 71,641 206,341

  • BMD CPO Closing Price – 14 February 2022

    BMD CPO Futures Closing Prices
    14-Feb-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-22 5935 5800 135 5870 5999 5870 171 1,510
    Mar-22 5817 5704 113 5761 5830 5729 3,720 14,524
    Apr-22 5667 5573 94 5655 5697 5616 28,658 55,294
    May-22 5499 5410 89 5480 5536 5455 15,874 51,388
    Jun-22 5326 5247 79 5305 5361 5285 7,349 22,021
    Jul-22 5170 5091 79 5167 5199 5124 3,972 18,715
    Aug-22 5014 4955 59 5024 5060 4980 2,188 13,385
    Sep-22 4899 4845 54 4931 4938 4860 2,349 10,605
    Oct-22 4828 4775 53 4818 4826 4783 1,254 3,858
    Nov-22 4760 4730 30 4792 4792 4725 1,021 6,033
    Dec-22 4709 4683 26 4722 4723 4683 452 1,790
    Jan-23 4654 4649 5 4685 4685 4635 261 2,817
    Mar-23 4570 4593 (23) 4570 4585 4563 78 1,694
    May-23 4441 4464 (23) 4475 4475 4456 22 1,124
    Jul-23 4395 4377 18 4410 4410 4390 64 971
    Sep-23 4340 4310 30 4350 4355 4320 129 278
    Nov-23 4275 4310 (35) 3 96
    Jan-24 4175 4294 (119)  4150  4150  4150 41
    Mar-24 4100 4294 (194)
    May-24 4100 4294 (194)
    Jul-24 4100 4294 (194)
    Sep-24 4100 4294 (194)
    Nov-24 4100 4294 (194)
    Jan-25 4100 4294 (194)
    TOTAL 67,606 206,103

  • BMD CPO Closing Price – 11 February 2022

    BMD CPO Futures Closing Prices
    11-Feb-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-22 5800 5740 60 5830 5830 5800 6 1,605
    Mar-22 5704 5649 55 5662 5740 5613 4,436 16,998
    Apr-22 5573 5535 38 5564 5624 5498 31,834 59,434
    May-22 5410 5388 22 5415 5468 5344 15,468 48,323
    Jun-22 5247 5234 13 5260 5300 5187 8,293 21,230
    Jul-22 5091 5078 13 5120 5153 5038 3,888 18,607
    Aug-22 4955 4942 13 4936 4992 4907 2,373 13,174
    Sep-22 4845 4831 14 4899 4899 4794 2,232 10,243
    Oct-22 4775 4746 29 4746 4792 4711 1,185 3,803
    Nov-22 4730 4703 27 4750 4750 4662 1,237 5,900
    Dec-22 4683 4662 21 4643 4700 4615 633 1,577
    Jan-23 4649 4623 26 4650 4662 4580 445 2,689
    Mar-23 4593 4567 26 4525 4577 4513 36 1,689
    May-23 4464 4438 26 4420 4485 4420 23 1,117
    Jul-23 4377 4351 26 4378 4379 4378 5 970
    Sep-23 4310 4256 54 4311 4311 4310 6 277
    Nov-23 4310 4256 54 3 99
    Jan-24 4294 4240 54
    Mar-24 4294 4240 54
    May-24 4294 4240 54
    Jul-24 4294 4240 54
    Sep-24 4294 4240 54
    Nov-24 4294 4240 54
    Jan-25 4294 4240 54
    TOTAL 72,103 207,735

  • BMD CPO Closing Price – 10 February 2022

    BMD CPO Futures Closing Prices
    10-Feb-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-22 5740 5765 (25) 5737 5760 5737 49 1,652
    Mar-22 5649 5704 (55) 5713 5721 5633 4,735 18,956
    Apr-22 5535 5594 (59) 5631 5631 5514 34,075 58,659
    May-22 5388 5458 (70) 5488 5488 5368 15,905 50,126
    Jun-22 5234 5315 (81) 5305 5307 5219 7,051 23,716
    Jul-22 5078 5159 (81) 5155 5160 5070 4,365 18,258
    Aug-22 4942 5022 (80) 4988 5010 4936 3,468 13,003
    Sep-22 4831 4911 (80) 4833 4894 4828 2,677 10,030
    Oct-22 4746 4826 (80) 4772 4798 4760 960 3,731
    Nov-22 4703 4765 (62) 4732 4741 4690 699 5,776
    Dec-22 4662 4724 (62) 4639 4696 4639 184 1,569
    Jan-23 4623 4685 (62) 4620 4649 4615 84 2,645
    Mar-23 4567 4629 (62) 4560 4560 4548 7 1,688
    May-23 4438 4500 (62) 2 1,116
    Jul-23 4351 4413 (62) 970
    Sep-23 4256 4318 (62) 277
    Nov-23 4256 4318 (62) 99
    Jan-24 4240 4318 (78)
    Mar-24 4240 4318 (78)
    May-24 4240 4318 (78)
    Jul-24 4240 4318 (78)
    Sep-24 4240 4318 (78)
    Nov-24 4240 4318 (78)
    Jan-25 4240 4318 (78)
    TOTAL 74,261 212,271

     

  • BMD CPO Closing Price – 09 February 2022

    BMD CPO Futures Closing Prices
    09-Feb-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-22 5765 5566 199 5455 5768 5455 69 1,942
    Mar-22 5704 5536 168 5486 5714 5383 7,105 21,567
    Apr-22 5594 5449 145 5415 5612 5291 46,295 59,398
    May-22 5458 5341 117 5299 5479 5178 24,335 47,936
    Jun-22 5315 5216 99 5164 5333 5057 14,485 21,564
    Jul-22 5159 5079 80 5041 5185 4934 7,657 17,742
    Aug-22 5022 4956 66 4906 5040 4810 5,384 12,822
    Sep-22 4911 4845 66 4777 4916 4708 4,016 9,432
    Oct-22 4826 4760 66 4699 4824 4630 1,877 3,737
    Nov-22 4765 4703 62 4635 4751 4568 2,242 6,196
    Dec-22 4724 4662 62 4590 4707 4541 803 1,280
    Jan-23 4685 4631 54 4520 4672 4510 751 2,599
    Mar-23 4629 4575 54 4445 4593 4426 250 1,557
    May-23 4500 4467 33 4368 4500 4350 276 1,033
    Jul-23 4413 4380 33 4302 4400 4302 93 931
    Sep-23 4318 4285 33 4300 4310 4280 92 207
    Nov-23 4318 4285 33 99
    Jan-24 4318 4285 33
    Mar-24 4318 4285 33
    May-24 4318 4285 33
    Jul-24 4318 4285 33
    Sep-24 4318 4285 33
    Nov-24 4318 4285 33
    Jan-25 4318 4285 33
    TOTAL 115,730 210,042

  • BMD CPO Closing Price – 08 February 2022

    BMD CPO Futures Closing Prices
    08-Feb-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-22 5566 5652 (86) 5550 5550 5495 194 1,988
    Mar-22 5536 5622 (86) 5643 5663 5430 3,788 21,641
    Apr-22 5449 5536 (87) 5552 5581 5351 46,045 59,433
    May-22 5341 5400 (59) 5421 5445 5241 18,463 46,533
    Jun-22 5216 5249 (33) 5270 5293 5118 12,507 20,752
    Jul-22 5079 5088 (9) 5121 5144 4990 9,039 15,788
    Aug-22 4956 4958 (2) 4998 5010 4860 6,099 11,879
    Sep-22 4845 4848 (3) 4867 4883 4760 3,922 8,918
    Oct-22 4760 4763 (3) 4782 4782 4680 1,282 3,630
    Nov-22 4703 4717 (14) 4710 4725 4628 814 6,098
    Dec-22 4662 4675 (13) 4685 4686 4590 411 1,187
    Jan-23 4631 4650 (19) 4580 4644 4560 315 2,491
    Mar-23 4575 4594 (19) 4508 4581 4508 39 1,559
    May-23 4467 4486 (19) 4450 4465 4440 37 1,037
    Jul-23 4380 4399 (19) 4366 4375 4360 22 937
    Sep-23 4285 4304 (19) 4320 4330 4315 12 202
    Nov-23 4285 4304 (19) 4298 4298 4298 6 96
    Jan-24 4285 4304 (19)
    Mar-24 4285 4304 (19)
    May-24 4285 4304 (19)
    Jul-24 4285 4304 (19)
    Sep-24 4285 4304 (19)
    Nov-24 4285 4304 (19)
    Jan-25 4285 4304 (19)
    TOTAL 102,995 204,169

  • BMD CPO Closing Price – 07 February 2022

    BMD CPO Futures Closing Prices
    07-Feb-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-22 5652 5779 (127) 5760 5765 5600 166 2,037
    Mar-22 5622 5749 (127) 5853 5876 5539 4,432 23,557
    Apr-22 5536 5617 (81) 5722 5749 5446 38,944 60,577
    May-22 5400 5443 (43) 5550 5567 5304 17,740 45,919
    Jun-22 5249 5268 (19) 5369 5393 5150 7,220 20,615
    Jul-22 5088 5107 (19) 5219 5232 4997 4,221 15,616
    Aug-22 4958 4980 (22) 5093 5093 4870 2,587 11,780
    Sep-22 4848 4875 (27) 4992 4992 4760 2,490 8,874
    Oct-22 4763 4790 (27) 4907 4907 4675 1,220 3,590
    Nov-22 4717 4754 (37) 4854 4854 4620 1,389 6,010
    Dec-22 4675 4712 (37) 4808 4808 4580 364 1,186
    Jan-23 4650 4696 (46) 4730 4730 4553 285 2,425
    Mar-23 4594 4640 (46) 4679 4679 4525 73 1,535
    May-23 4486 4532 (46) 4592 4592 4441 23 1,042
    Jul-23 4399 4445 (46) 4352 4352 4352 3 939
    Sep-23 4304 4350 (46) 202
    Nov-23 4304 4350 (46) 96
    Jan-24 4304 4350 (46)
    Mar-24 4304 4350 (46)
    May-24 4304 4350 (46)
    Jul-24 4304 4350 (46)
    Sep-24 4304 4350 (46)
    Nov-24 4304 4350 (46)
    Jan-25 4304 4350 (46)
    TOTAL 81,157 206,000

  • BMD CPO Closing Price – 04 February 2022

    BMD CPO Futures Closing Prices
    04-Feb-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-22 5779 5714 65 5740 5780 5740 363 2,200
    Mar-22 5749 5663 86 5675 5755 5643 3,721 25,213
    Apr-22 5617 5513 104 5523 5626 5489 24,507 62,378
    May-22 5443 5336 107 5347 5450 5324 10,186 45,450
    Jun-22 5268 5167 101 5176 5280 5148 4,280 19,672
    Jul-22 5107 5001 106 4996 5113 4996 1,927 15,685
    Aug-22 4980 4870 110 4883 4988 4869 1,629 11,547
    Sep-22 4875 4776 99 4826 4879 4793 1,380 8,873
    Oct-22 4790 4691 99 4702 4799 4702 699 3,531
    Nov-22 4754 4655 99 4697 4748 4677 864 5,774
    Dec-22 4712 4613 99 4640 4640 4640 129 1,163
    Jan-23 4696 4597 99 4597 4667 4597 97 2,452
    Mar-23 4640 4541 99 4608 4608 4608 9 1,535
    May-23 4532 4478 54 4540 4540 4530 19 1,031
    Jul-23 4445 4400 45 4450 4452 4445 8 937
    Sep-23 4350 4271 79 202
    Nov-23 4350 4271 79 96
    Jan-24 4350 4271 79
    Mar-24 4350 4271 79
    May-24 4350 4271 79
    Jul-24 4350 4271 79
    Sep-24 4350 4271 79
    Nov-24 4350 4271 79
    Jan-25 4350 4271 79
    TOTAL 49,818 207,739

  • BMD CPO Closing Price – 03 February 2022

    BMD CPO Futures Closing Prices
    03-Feb-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-22 5714 5785 (71) 5680 5730 5675 104 2,355
    Mar-22 5663 5747 (84) 5713 5750 5622 4,094 31,699
    Apr-22 5513 5592 (79) 5549 5611 5471 19,945 60,192
    May-22 5336 5416 (80) 5415 5415 5302 8,162 43,632
    Jun-22 5167 5260 (93) 5215 5280 5141 4,427 18,433
    Jul-22 5001 5094 (93) 5081 5105 4998 1,702 15,505
    Aug-22 4870 4961 (91) 4893 4900 4874 956 11,379
    Sep-22 4776 4849 (73) 4788 4816 4774 838 8,894
    Oct-22 4691 4764 (73) 4750 4750 4705 315 3,517
    Nov-22 4655 4703 (48) 4650 4670 4650 475 5,583
    Dec-22 4613 4661 (48) 4609 4639 4605 295 1,124
    Jan-23 4597 4631 (34) 4577 4618 4577 138 2,464
    Mar-23 4541 4575 (34) 4571 4571 4521 10 1,532
    May-23 4478 4512 (34) 4506 4506 4438 38 1,014
    Jul-23 4400 4434 (34) 4433 4433 4334 43 910
    Sep-23 4271 4305 (34) 4337 4349 4337 12 193
    Nov-23 4271 4305 (34) 96
    Jan-24 4271 4305 (34)
    Mar-24 4271 4305 (34)
    May-24 4271 4305 (34)
    Jul-24 4271 4305 (34)
    Sep-24 4271 4305 (34)
    Nov-24 4271 4305 (34)
    Jan-25 4271 4305 (34)
    TOTAL 41,554 208,522