KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 31 January 2022

    BMD CPO Futures Closing Prices
    31-Jan-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-22 5785 5803 (18) 5840 5840 5770 232 2,361
    Mar-22 5747 5790 (43) 5821 5864 5740 1,721 33,917
    Apr-22 5592 5628 (36) 5690 5700 5586 9,246 62,235
    May-22 5416 5441 (25) 5505 5520 5416 2,678 43,635
    Jun-22 5260 5266 (6) 5329 5347 5250 1,846 18,460
    Jul-22 5094 5106 (12) 5171 5171 5094 1,237 15,694
    Aug-22 4961 4973 (12) 5034 5034 4998 372 11,710
    Sep-22 4849 4861 (12) 4927 4927 4890 318 8,974
    Oct-22 4764 4778 (14) 4826 4833 4764 95 3,515
    Nov-22 4703 4711 (8) 4782 4782 4703 115 5,595
    Dec-22 4661 4670 (9) 4742 4742 4660 76 1,124
    Jan-23 4631 4622 9 4711 4713 4630 76 2,472
    Mar-23 4575 4575 Unch 4630 4655 4575 75 1,535
    May-23 4512 4512 Unch 4550 4581 4550 368 1,239
    Jul-23 4434 4434 Unch 4443 4476 4443 54 880
    Sep-23 4305 4305 Unch 4353 4355 4353 3 190
    Nov-23 4305 4305 Unch 4305 4305 4305 1 95
    Jan-24 4305 4305 Unch
    Mar-24 4305 4305 Unch
    May-24 4305 4305 Unch
    Jul-24 4305 4305 Unch
    Sep-24 4305 4305 Unch
    Nov-24 4305 4305 Unch
    Jan-25 4305 4305 Unch
    TOTAL 18,513 213,631

  • BMD CPO Closing Price – 28 January 2022

    BMD CPO Futures Closing Prices
    28-Jan-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-22 5803 5613 190 5653 5810 5598 858 2,726
    Mar-22 5790 5613 177 5648 5800 5572 8,247 35,770
    Apr-22 5628 5444 184 5475 5639 5445 33,993 60,336
    May-22 5441 5260 181 5287 5455 5278 14,096 41,658
    Jun-22 5266 5089 177 5125 5275 5111 6,193 19,806
    Jul-22 5106 4931 175 4960 5111 4949 4,082 15,638
    Aug-22 4973 4798 175 4824 4974 4818 2,610 11,447
    Sep-22 4861 4686 175 4742 4872 4712 1,911 8,822
    Oct-22 4778 4603 175 4658 4785 4625 805 3,369
    Nov-22 4711 4550 161 4588 4731 4570 630 5,553
    Dec-22 4670 4509 161 4537 4658 4520 447 1,058
    Jan-23 4622 4475 147 4524 4658 4500 532 2,455
    Mar-23 4575 4428 147 4459 4559 4450 392 1,384
    May-23 4512 4365 147 4460 4488 4399 314 1,102
    Jul-23 4434 4287 147 4330 4380 4330 119 805
    Sep-23 4305 4268 37 4300 4305 4300 69 121
    Nov-23 4305 4268 37 95
    Jan-24 4305 4268 37
    Mar-24 4305 4268 37
    May-24 4305 4268 37
    Jul-24 4305 4268 37
    Sep-24 4305 4268 37
    Nov-24 4305 4268 37
    Jan-25 4305 4268 37
    TOTAL 75,298 212,145

  • BMD CPO Closing Price – 27 January 2022

    BMD CPO Futures Closing Prices
    27-Jan-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-22 5613 5506 107 5550 5664 5550 1,222 4,435
    Mar-22 5613 5492 121 5505 5662 5497 7,564 38,133
    Apr-22 5444 5329 115 5340 5500 5329 30,736 59,781
    May-22 5260 5160 100 5165 5320 5162 12,252 40,201
    Jun-22 5089 5000 89 5009 5145 5004 7,626 19,486
    Jul-22 4931 4856 75 4857 4980 4857 4,912 15,760
    Aug-22 4798 4733 65 4800 4844 4790 3,399 11,913
    Sep-22 4686 4621 65 4638 4734 4638 3,177 8,859
    Oct-22 4603 4538 65 4564 4648 4564 1,202 3,326
    Nov-22 4550 4485 65 4505 4588 4505 995 5,314
    Dec-22 4509 4444 65 4464 4532 4464 255 1,048
    Jan-23 4475 4410 65 4475 4505 4468 203 2,416
    Mar-23 4428 4363 65 4433 4451 4414 60 1,379
    May-23 4365 4300 65 4380 4385 4360 150 1,090
    Jul-23 4287 4222 65 4306 4310 4300 62 780
    Sep-23 4268 4203 65 121
    Nov-23 4268 4203 65 95
    Jan-24 4268 4203 65
    Mar-24 4268 4203 65
    May-24 4268 4203 65
    Jul-24 4268 4203 65
    Sep-24 4268 4203 65
    Nov-24 4268 4203 65
    Jan-25 4268 4203 65
    TOTAL 73,815 214,137

  • BMD CPO Closing Price – 26 January 2022

    BMD CPO Futures Closing Prices
    26-Jan-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-22 5506 5454 52 5434 5520 5430 1,182 4,991
    Mar-22 5492 5439 53 5411 5511 5407 5,984 37,745
    Apr-22 5329 5282 47 5273 5352 5250 19,196 58,991
    May-22 5160 5109 51 5115 5181 5080 6,145 40,642
    Jun-22 5000 4949 51 4924 5019 4922 2,738 19,963
    Jul-22 4856 4805 51 4780 4874 4780 2,078 15,745
    Aug-22 4733 4682 51 4664 4746 4658 1,551 11,864
    Sep-22 4621 4583 38 4612 4641 4600 911 8,670
    Oct-22 4538 4500 38 4542 4559 4523 398 3,335
    Nov-22 4485 4430 55 4475 4506 4462 432 5,248
    Dec-22 4444 4400 44 4400 4463 4400 189 1,047
    Jan-23 4410 4366 44 4378 4437 4378 164 2,453
    Mar-23 4363 4319 44 4370 4390 4362 77 1,382
    May-23 4300 4251 49 4338 4345 4315 106 1,100
    Jul-23 4222 4173 49 4255 4260 4255 12 770
    Sep-23 4203 4154 49 121
    Nov-23 4203 4154 49 95
    Jan-24 4203 4154 49
    Mar-24 4203 4154 49
    May-24 4203 4154 49
    Jul-24 4203 4154 49
    Sep-24 4203 4154 49
    Nov-24 4203 4154 49
    Jan-25 4203 4154 49
    TOTAL 41,163 214,162

  • BMD CPO Closing Price – 25 January 2022

    BMD CPO Futures Closing Prices
    25-Jan-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-22 5454 5438 16 5430 5455 5390 2,362 6,259
    Mar-22 5439 5405 34 5396 5446 5350 5,996 40,037
    Apr-22 5282 5260 22 5260 5286 5202 24,324 58,544
    May-22 5109 5104 5 5098 5116 5051 9,829 40,525
    Jun-22 4949 4961 (12) 4956 4969 4908 5,565 19,166
    Jul-22 4805 4820 (15) 4831 4831 4766 3,768 15,480
    Aug-22 4682 4696 (14) 4695 4695 4647 2,372 12,146
    Sep-22 4583 4588 (5) 4581 4589 4548 1,651 8,614
    Oct-22 4500 4505 (5) 4476 4511 4460 826 3,324
    Nov-22 4430 4435 (5) 4438 4452 4410 701 5,186
    Dec-22 4400 4405 (5) 4400 4402 4370 409 896
    Jan-23 4366 4371 (5) 4367 4382 4358 105 2,458
    Mar-23 4319 4310 9 4316 4316 4310 30 1,377
    May-23 4251 4217 34 4244 4258 4240 31 1,099
    Jul-23 4173 4139 34 4171 4177 4171 10 764
    Sep-23 4154 4120 34 121
    Nov-23 4154 4120 34 95
    Jan-24 4154 4120 34
    Mar-24 4154 4120 34
    May-24 4154 4120 34
    Jul-24 4154 4120 34
    Sep-24 4154 4120 34
    Nov-24 4154 4120 34
    Jan-25 4154 4120 34
    TOTAL 57,979 216,091

     

  • BMD CPO Closing Price – 24 January 2022

    BMD CPO Futures Closing Prices
    24-Jan-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-22 5438 5504 (66) 5500 5550 5413 2,407 7,163
    Mar-22 5405 5453 (48) 5436 5509 5375 6,819 40,782
    Apr-22 5260 5322 (62) 5298 5380 5233 30,053 56,564
    May-22 5104 5179 (75) 5159 5238 5085 12,610 37,983
    Jun-22 4961 5048 (87) 5018 5100 4940 7,042 17,662
    Jul-22 4820 4915 (95) 4883 4964 4800 5,246 14,797
    Aug-22 4696 4791 (95) 4773 4824 4665 3,366 11,793
    Sep-22 4588 4680 (92) 4667 4713 4559 2,338 8,486
    Oct-22 4505 4586 (81) 4613 4615 4468 1,398 3,324
    Nov-22 4435 4516 (81) 4515 4552 4400 2,228 5,079
    Dec-22 4405 4466 (61) 4470 4482 4355 799 865
    Jan-23 4371 4432 (61) 4447 4447 4320 857 2,434
    Mar-23 4310 4371 (61) 4374 4379 4267 474 1,388
    May-23 4217 4278 (61) 4285 4302 4214 142 1,144
    Jul-23 4139 4200 (61) 4211 4262 4200 15 763
    Sep-23 4120 4181 (61) 121
    Nov-23 4120 4181 (61) 95
    Jan-24 4120 4181 (61)
    Mar-24 4120 4181 (61)
    May-24 4120 4181 (61)
    Jul-24 4120 4181 (61)
    Sep-24 4120 4181 (61)
    Nov-24 4120 4181 (61)
    Jan-25 4120 4181 (61)
    TOTAL 75,794 210,443

  • BMD CPO Closing Price – 21 January 2022

    BMD CPO Futures Closing Prices
    14-Jan-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-22 5504 5400 104 5399 5510 5387 2,083 8,498
    Mar-22 5453 5326 127 5330 5460 5324 5,605 41,673
    Apr-22 5322 5187 135 5190 5327 5181 26,465 55,180
    May-22 5179 5043 136 5041 5185 5040 9,311 37,625
    Jun-22 5048 4902 146 4904 5050 4899 4,505 17,992
    Jul-22 4915 4769 146 4768 4917 4766 3,653 14,556
    Aug-22 4791 4658 133 4658 4791 4640 2,773 12,177
    Sep-22 4680 4548 132 4533 4680 4533 2,873 8,380
    Oct-22 4586 4448 138 4455 4586 4454 2,697 2,339
    Nov-22 4516 4382 134 4389 4518 4389 1,702 4,679
    Dec-22 4466 4338 128 4352 4470 4346 415 846
    Jan-23 4432 4304 128 4319 4434 4314 364 2,421
    Mar-23 4371 4251 120 4254 4266 4254 33 1,414
    May-23 4278 4192 86 4192 4278 4192 27 1,129
    Jul-23 4200 4132 68 4200 4200 4200 1 763
    Sep-23 4181 4113 68 121
    Nov-23 4181 4113 68 95
    Jan-24 4181 4113 68
    Mar-24 4181 4113 68
    May-24 4181 4113 68
    Jul-24 4181 4113 68
    Sep-24 4181 4113 68
    Nov-24 4181 4113 68
    Jan-25 4181 4113 68
    TOTAL 62,507 209,888

  • BMD CPO Closing Price – 20 January 2022

    BMD CPO Futures Closing Prices
    20-Jan-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-22 5400 5353 47 5365 5420 5365 1,540 10,148
    Mar-22 5326 5255 71 5272 5353 5253 6,929 43,329
    Apr-22 5187 5124 63 5128 5228 5118 32,986 51,810
    May-22 5043 4979 64 4986 5086 4982 15,373 37,173
    Jun-22 4902 4839 63 4850 4947 4835 9,011 17,863
    Jul-22 4769 4699 70 4702 4810 4702 7,753 13,410
    Aug-22 4658 4588 70 4599 4683 4599 5,227 11,383
    Sep-22 4548 4478 70 4480 4576 4480 2,743 8,029
    Oct-22 4448 4405 43 4447 4485 4426 1,364 2,090
    Nov-22 4382 4355 27 4389 4428 4371 1,761 4,651
    Dec-22 4338 4311 27 4341 4380 4334 371 912
    Jan-23 4304 4282 22 4292 4344 4292 516 2,434
    Mar-23 4251 4229 22 4234 4261 4234 108 1,447
    May-23 4192 4170 22 4190 4190 4190 3 1,129
    Jul-23 4132 4110 22 763
    Sep-23 4113 4091 22 121
    Nov-23 4113 4091 22 95
    Jan-24 4113 4091 22
    Mar-24 4113 4091 22
    May-24 4113 4091 22
    Jul-24 4113 4091 22
    Sep-24 4113 4091 22
    Nov-24 4113 4091 22
    Jan-25 4113 4091 22
    TOTAL 85,685 206,787

  • BMD CPO Closing Price – 19 January 2022

    BMD CPO Futures Closing Prices
    19-Jan-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-22 5353 5320 33 5426 5467 5340 1,944 11,132
    Mar-22 5255 5190 65 5298 5346 5245 9,803 44,304
    Apr-22 5124 5034 90 5141 5195 5106 32,529 47,837
    May-22 4979 4870 109 4981 5036 4958 12,417 36,274
    Jun-22 4839 4733 106 4836 4888 4818 6,602 17,159
    Jul-22 4699 4593 106 4702 4750 4682 5,447 12,565
    Aug-22 4588 4482 106 4577 4624 4558 4,608 10,682
    Sep-22 4478 4400 78 4500 4541 4460 2,851 8,041
    Oct-22 4405 4327 78 4437 4440 4396 1,545 1,924
    Nov-22 4355 4277 78 4340 4389 4325 1,479 4,616
    Dec-22 4311 4233 78 4310 4337 4305 397 856
    Jan-23 4282 4204 78 4248 4295 4248 330 2,422
    Mar-23 4229 4151 78 4234 4234 4234 73 1,456
    May-23 4170 4099 71 4176 4180 4176 14 1,118
    Jul-23 4110 4039 71 763
    Sep-23 4091 4020 71 121
    Nov-23 4091 4020 71 95
    Jan-24 4091 4020 71
    Mar-24 4091 4020 71
    May-24 4091 4020 71
    Jul-24 4091 4020 71
    Sep-24 4091 4020 71
    Nov-24 4091 4020 71
    Jan-25 4091 4020 71
    TOTAL 80,039 201,365

  • BMD CPO Closing Price – 17 January 2022

    BMD CPO Futures Closing Prices
    17-Jan-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-22 5320 5276 44 5260 5324 5232 1,643 1,177
    Mar-22 5190 5123 67 5123 5201 5080 16,045 11,768
    Apr-22 5034 4956 78 4954 5045 4912 27,350 49,737
    May-22 4870 4788 82 4783 4885 4744 14,582 44,564
    Jun-22 4733 4646 87 4635 4744 4598 4,845 35,829
    Jul-22 4593 4514 79 4513 4607 4480 1,789 16,896
    Aug-22 4482 4404 78 4396 4495 4370 1,119 12,629
    Sep-22 4400 4322 78 4294 4393 4290 545 10,484
    Oct-22 4327 4270 57 4269 4327 4269 319 7,957
    Nov-22 4277 4219 58 4208 4277 4208 193 1,867
    Dec-22 4233 4184 49 4174 4234 4174 120 4,726
    Jan-23 4204 4155 49 4196 4196 4171 97 848
    Mar-23 4151 4102 49 2,418
    May-23 4099 4050 49 1,468
    Jul-23 4039 3990 49 1,144
    Sep-23 4020 3971 49 763
    Nov-23 4020 3971 49 121
    Jan-24 4020 3971 49 95
    Mar-24 4020 3971 49
    May-24 4020 3971 49
    Jul-24 4020 3971 49
    Sep-24 4020 3971 49
    Nov-24 4020 3971 49
    Jan-25 4020 3971 49
    TOTAL 68,647 204,491