KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 14 January 2022

    BMD CPO Futures Closing Prices
    14-Jan-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 5300 5330 (30) 5300 5300 5300 5 1,239
    Feb-22 5276 5330 (54) 5315 5315 5220 2,372 13,035
    Mar-22 5123 5161 (38) 5144 5153 5047 22,840 54,263
    Apr-22 4956 4988 (32) 4975 4982 4870 16,749 42,967
    May-22 4788 4823 (35) 4801 4820 4705 13,344 32,727
    Jun-22 4646 4672 (26) 4645 4673 4560 5,682 15,735
    Jul-22 4514 4550 (36) 4504 4550 4453 2,386 12,605
    Aug-22 4404 4436 (32) 4397 4450 4338 1,974 10,540
    Sep-22 4322 4355 (33) 4311 4360 4245 1,437 8,005
    Oct-22 4270 4303 (33) 4258 4308 4196 612 2,020
    Nov-22 4219 4229 (10) 4209 4266 4150 408 4,836
    Dec-22 4184 4194 (10) 4153 4215 4112 146 804
    Jan-23 4155 4164 (9) 4120 4171 4074 174 2,418
    Mar-23 4102 4090 12 4043 4116 4043 84 1,457
    May-23 4050 4021 29 4052 4059 4045 116 1,080
    Jul-23 3990 3979 11 3980 3990 3980 26 786
    Sep-23 3971 3960 11 121
    Nov-23 3971 3960 11 95
    Jan-24 3971 3960 11
    Mar-24 3971 3960 11
    May-24 3971 3960 11
    Jul-24 3971 3960 11
    Sep-24 3971 3960 11
    Nov-24 3971 3960 11
    TOTAL 68,355 204,733

  • BMD CPO Closing Price – 13 January 2022

    BMD CPO Futures Closing Prices
    13-Jan-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 5330 5260 70 5300 5320 5300 12 1,250
    Feb-22 5330 5240 90 5263 5333 5263 2,189 14,197
    Mar-22 5161 5040 121 5036 5164 5036 23,737 54,411
    Apr-22 4988 4857 131 4865 4990 4861 13,736 41,450
    May-22 4823 4694 129 4705 4825 4705 11,391 32,755
    Jun-22 4672 4559 113 4575 4676 4575 5,222 16,168
    Jul-22 4550 4454 96 4471 4538 4467 2,640 12,470
    Aug-22 4436 4340 96 4391 4430 4369 2,277 10,223
    Sep-22 4355 4259 96 4293 4343 4293 2,197 7,991
    Oct-22 4303 4207 96 4265 4276 4239 685 2,107
    Nov-22 4229 4165 64 4205 4230 4198 685 4,963
    Dec-22 4194 4130 64 4164 4179 4164 138 813
    Jan-23 4164 4100 64 4133 4156 4122 242 2,320
    Mar-23 4090 4034 56 4060 4082 4060 103 1,438
    May-23 4021 3965 56 1,080
    Jul-23 3979 3923 56 786
    Sep-23 3960 3904 56 121
    Nov-23 3960 3904 56 95
    Jan-24 3960 3904 56
    Mar-24 3960 3904 56
    May-24 3960 3904 56
    Jul-24 3960 3904 56
    Sep-24 3960 3904 56
    Nov-24 3960 3904 56
    TOTAL 65,254 204,638

  • BMD CPO Closing Price – 12 January 2022

    BMD CPO Futures Closing Prices
    12-Jan-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 5260 5300 (40) 5300 5314 5240 208 1,638
    Feb-22 5240 5280 (40) 5276 5317 5230 2,889 15,223
    Mar-22 5040 5069 (29) 5072 5112 5025 22,401 56,308
    Apr-22 4857 4881 (24) 4875 4918 4834 11,974 38,865
    May-22 4694 4718 (24) 4723 4746 4668 8,935 31,810
    Jun-22 4559 4583 (24) 4556 4604 4543 3,299 16,362
    Jul-22 4454 4478 (24) 4476 4491 4424 2,512 12,615
    Aug-22 4340 4385 (45) 4367 4399 4327 1,360 10,112
    Sep-22 4259 4304 (45) 4296 4326 4255 1,964 7,550
    Oct-22 4207 4252 (45) 4261 4261 4203 831 1,933
    Nov-22 4165 4210 (45) 4195 4217 4169 484 4,967
    Dec-22 4130 4175 (45) 4159 4160 4138 144 798
    Jan-23 4100 4143 (43) 4134 4144 4109 223 2,260
    Mar-23 4034 4072 (38) 4070 4070 4056 15 1,428
    May-23 3965 3992 (27) 1,080
    Jul-23 3923 3950 (27) 786
    Sep-23 3904 3931 (27) 121
    Nov-23 3904 3931 (27) 95
    Jan-24 3904 3931 (27)
    Mar-24 3904 3931 (27)
    May-24 3904 3931 (27)
    Jul-24 3904 3931 (27)
    Sep-24 3904 3931 (27)
    Nov-24 3904 3931 (27)
    TOTAL 57,239 203,951

  • BMD CPO Closing Price – 11 January 2022

    BMD CPO Futures Closing Prices
    11-Jan-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 5300 5366 (66) 5250 5300 5250 483 1,764
    Feb-22 5280 5262 18 5237 5291 5175 2,297 16,844
    Mar-22 5069 5029 40 5013 5079 4950 24,734 60,449
    Apr-22 4881 4828 53 4814 4887 4758 10,275 36,857
    May-22 4718 4664 54 4650 4721 4604 7,954 30,596
    Jun-22 4583 4529 54 4510 4583 4477 1,977 16,535
    Jul-22 4478 4424 54 4401 4473 4390 1,414 12,705
    Aug-22 4385 4342 43 4318 4385 4298 1,206 9,880
    Sep-22 4304 4261 43 4242 4318 4235 1,120 7,605
    Oct-22 4252 4209 43 4210 4268 4187 261 1,931
    Nov-22 4210 4163 47 4182 4237 4182 383 4,893
    Dec-22 4175 4127 48 4125 4200 4125 135 774
    Jan-23 4143 4087 56 4148 4166 4143 88 2,231
    Mar-23 4072 4016 56 4091 4091 4082 6 1,423
    May-23 3992 3936 56 4001 4001 4001 2 1,080
    Jul-23 3950 3894 56 786
    Sep-23 3931 3875 56 121
    Nov-23 3931 3875 56 95
    Jan-24 3931 3875 56
    Mar-24 3931 3875 56
    May-24 3931 3875 56
    Jul-24 3931 3875 56
    Sep-24 3931 3875 56
    Nov-24 3931 3875 56
    TOTAL 52,335 206,569

  • BMD CPO Closing Price – 10 January 2022

    BMD CPO Futures Closing Prices
    10-Jan-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 5366 5330 36 5333 5430 5302 370 2,064
    Feb-22 5262 5226 36 5218 5348 5198 2,762 19,637
    Mar-22 5029 4993 36 4995 5123 4969 23,449 61,399
    Apr-22 4828 4798 30 4792 4931 4781 11,362 35,935
    May-22 4664 4639 25 4634 4770 4630 9,664 29,846
    Jun-22 4529 4512 17 4508 4635 4508 3,419 16,745
    Jul-22 4424 4407 17 4403 4521 4402 1,990 12,941
    Aug-22 4342 4325 17 4317 4405 4317 1,253 9,874
    Sep-22 4261 4249 12 4245 4358 4245 1,310 7,721
    Oct-22 4209 4196 13 4206 4298 4202 368 1,916
    Nov-22 4163 4150 13 4170 4240 4165 445 4,779
    Dec-22 4127 4114 13 4224 4224 4163 122 755
    Jan-23 4087 4074 13 4138 4138 4105 63 2,217
    Mar-23 4016 4003 13 1,423
    May-23 3936 3923 13 1,080
    Jul-23 3894 3881 13 786
    Sep-23 3875 3862 13 121
    Nov-23 3875 3862 13 95
    Jan-24 3875 3862 13
    Mar-24 3875 3862 13
    May-24 3875 3862 13
    Jul-24 3875 3862 13
    Sep-24 3875 3862 13
    Nov-24 3875 3862 13
    TOTAL 56,577 209,334

  • BMD CPO Closing Price – 07 January 2022

    BMD CPO Futures Closing Prices
    07-Jan-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 5330 5387 (57) 5397 5415 5330 357 2,321
    Feb-22 5226 5235 (9) 5260 5280 5197 2,447 20,669
    Mar-22 4993 4985 8 5007 5045 4962 22,947 61,228
    Apr-22 4798 4781 17 4797 4841 4766 8,695 35,288
    May-22 4639 4617 22 4629 4675 4605 6,233 30,039
    Jun-22 4512 4490 22 4495 4540 4478 1,673 16,748
    Jul-22 4407 4385 22 4384 4421 4373 1,328 12,923
    Aug-22 4325 4304 21 4334 4334 4286 713 9,814
    Sep-22 4249 4233 16 4230 4260 4222 478 7,634
    Oct-22 4196 4180 16 4204 4204 4170 133 1,923
    Nov-22 4150 4134 16 4164 4168 4132 217 4,746
    Dec-22 4114 4098 16 4100 4116 4100 18 741
    Jan-23 4074 4058 16 1 2,217
    Mar-23 4003 3987 16 1,423
    May-23 3923 3907 16 1,080
    Jul-23 3881 3865 16 786
    Sep-23 3862 3846 16 121
    Nov-23 3862 3846 16 95
    Jan-24 3862 3846 16
    Mar-24 3862 3846 16
    May-24 3862 3846 16
    Jul-24 3862 3846 16
    Sep-24 3862 3846 16
    Nov-24 3862 3846 16
    TOTAL 45,240 209,796

  • BMD CPO Closing Price – 06 January 2022

    BMD CPO Futures Closing Prices
    06-Jan-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 5387 5437 (50) 5434 5449 5309 937 3,029
    Feb-22 5235 5288 (53) 5281 5300 5175 3,883 21,895
    Mar-22 4985 5036 (51) 5029 5053 4924 25,797 62,267
    Apr-22 4781 4836 (55) 4823 4860 4727 8,992 34,569
    May-22 4617 4677 (60) 4660 4694 4570 6,369 30,108
    Jun-22 4490 4550 (60) 4530 4554 4445 2,854 16,810
    Jul-22 4385 4440 (55) 4415 4441 4349 1,781 12,993
    Aug-22 4304 4359 (55) 4325 4351 4275 1,574 9,704
    Sep-22 4233 4268 (35) 4250 4276 4198 908 7,703
    Oct-22 4180 4215 (35) 4195 4200 4145 192 1,928
    Nov-22 4134 4169 (35) 4142 4155 4095 81 4,767
    Dec-22 4098 4133 (35) 4050 4100 4050 10 735
    Jan-23 4058 4093 (35) 4014 4014 4014 17 2,204
    Mar-23 3987 4022 (35) 3940 3940 3940 3 1,423
    May-23 3907 3942 (35) 4 1,080
    Jul-23 3865 3900 (35) 3850 3850 3850 6 799
    Sep-23 3846 3881 (35) 121
    Nov-23 3846 3881 (35) 95
    Jan-24 3846 3881 (35)
    Mar-24 3846 3881 (35)
    May-24 3846 3881 (35)
    Jul-24 3846 3881 (35)
    Sep-24 3846 3881 (35)
    Nov-24 3846 3881 (35)
    TOTAL 53,408 212,230

  • BMD CPO Closing Price – 05 January 2022

    BMD CPO Futures Closing Prices
    05-Jan-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 5437 5308 129 5361 5446 5350 310 3,315
    Feb-22 5288 5170 118 5162 5293 5154 2,222 23,016
    Mar-22 5036 4914 122 4907 5047 4896 22,372 62,272
    Apr-22 4836 4710 126 4715 4845 4695 10,025 33,433
    May-22 4677 4554 123 4545 4688 4542 8,342 29,694
    Jun-22 4550 4427 123 4425 4559 4425 4,487 16,957
    Jul-22 4440 4336 104 4331 4449 4330 3,023 12,513
    Aug-22 4359 4255 104 4257 4359 4251 2,717 9,267
    Sep-22 4268 4196 72 4195 4285 4190 1,923 7,365
    Oct-22 4215 4145 70 4160 4230 4136 383 2,010
    Nov-22 4169 4102 67 4122 4192 4099 378 4,668
    Dec-22 4133 4068 65 4085 4150 4060 104 693
    Jan-23 4093 4028 65 4026 4116 4025 138 2,192
    Mar-23 4022 3976 46 3961 4023 3961 81 1,386
    May-23 3942 3911 31 3915 3943 3913 98 1,001
    Jul-23 3900 3874 26 3850 3906 3850 47 779
    Sep-23 3881 3855 26 1 121
    Nov-23 3881 3855 26 95
    Jan-24 3881 3855 26
    Mar-24 3881 3855 26
    May-24 3881 3855 26
    Jul-24 3881 3855 26
    Sep-24 3881 3855 26
    Nov-24 3881 3855 26
    TOTAL 56,651 210,777

  • BMD CPO Closing Price – 04 January 2022

    BMD CPO Futures Closing Prices
    04-Jan-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 5308 5259 49 5217 5320 5217 379 3,530
    Feb-22 5170 5104 66 5098 5172 5049 3,663 23,407
    Mar-22 4914 4857 57 4855 4922 4799 22,863 62,146
    Apr-22 4710 4670 40 4658 4724 4610 8,497 32,596
    May-22 4554 4524 30 4511 4570 4470 5,167 29,714
    Jun-22 4427 4424 3 4397 4449 4363 2,701 16,751
    Jul-22 4336 4333 3 4300 4350 4270 2,109 12,250
    Aug-22 4255 4252 3 4219 4270 4197 1,732 8,947
    Sep-22 4196 4193 3 4210 4210 4133 1,675 7,341
    Oct-22 4145 4142 3 4140 4146 4089 622 2,151
    Nov-22 4102 4102 Unch 4100 4109 4057 555 4,624
    Dec-22 4068 4068 Unch 4041 4078 4028 152 650
    Jan-23 4028 4028 Unch 3995 4041 3993 82 2,177
    Mar-23 3976 3976 Unch 1 1,387
    May-23 3911 3911 Unch 1,001
    Jul-23 3874 3874 Unch 779
    Sep-23 3855 3855 Unch 30 146
    Nov-23 3855 3855 Unch 30 65
    Jan-24 3855 3855 Unch
    Mar-24 3855 3855 Unch
    May-24 3855 3855 Unch
    Jul-24 3855 3855 Unch
    Sep-24 3855 3855 Unch
    Nov-24 3855 3855 Unch
    TOTAL 50,258 209,662

  • BMD CPO Closing Price – 03 January 2022

    BMD CPO Futures Closing Prices
    03-Jan-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 5259 5159 100 5260 5300 5258 1,024 4,243
    Feb-22 5104 4958 146 4982 5135 4982 4,780 25,815
    Mar-22 4857 4697 160 4718 4888 4718 25,151 60,921
    Apr-22 4670 4503 167 4498 4698 4498 9,718 31,587
    May-22 4524 4363 161 4388 4561 4388 6,082 28,432
    Jun-22 4424 4256 168 4320 4450 4320 2,363 16,509
    Jul-22 4333 4173 160 4250 4377 4250 1,319 12,109
    Aug-22 4252 4104 148 4222 4307 4222 528 8,915
    Sep-22 4193 4045 148 4147 4235 4147 336 7,378
    Oct-22 4142 4000 142 4056 4210 4056 342 2,167
    Nov-22 4102 3960 142 4019 4159 4019 697 4,494
    Dec-22 4068 3926 142 3975 4120 3975 315 599
    Jan-23 4028 3886 142 3938 4055 3938 76 2,171
    Mar-23 3976 3834 142 3968 3968 3968 7 1,385
    May-23 3911 3769 142 1,001
    Jul-23 3874 3732 142 779
    Sep-23 3855 3713 142 35 146
    Nov-23 3855 3713 142 35 30
    Jan-24 3855 3713 142
    Mar-24 3855 3713 142
    May-24 3855 3713 142
    Jul-24 3855 3713 142
    Sep-24 3855 3713 142
    Nov-24 3855 3713 142
    TOTAL 52,808 208,681