KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 31 December 2021

    BMD CPO Futures Closing Prices
    31-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 5159 5150 9 5140 5180 5136 716 4,707
    Feb-22 4958 4945 13 4944 4996 4923 3,686 26,244
    Mar-22 4697 4683 14 4678 4742 4668 19,584 60,783
    Apr-22 4503 4487 16 4475 4548 4473 4,452 31,130
    May-22 4363 4339 24 4330 4403 4330 2,430 28,536
    Jun-22 4256 4227 29 4232 4290 4226 1,448 16,536
    Jul-22 4173 4144 29 4141 4197 4134 1,081 12,175
    Aug-22 4104 4065 39 4066 4137 4065 653 8,876
    Sep-22 4045 4007 38 4054 4073 4027 512 7,318
    Oct-22 4000 3962 38 4002 4037 3986 175 2,157
    Nov-22 3960 3926 34 3974 3989 3942 172 4,517
    Dec-22 3926 3892 34 3950 3950 3911 110 520
    Jan-23 3886 3843 43 50 2,185
    Mar-23 3834 3791 43 1,390
    May-23 3769 3726 43 1,014
    Jul-23 3732 3689 43 784
    Sep-23 3713 3670 43 146
    Nov-23 3713 3670 43 30
    Jan-24 3713 3670 43
    Mar-24 3713 3670 43
    May-24 3713 3670 43
    Jul-24 3713 3670 43
    Sep-24 3713 3670 43
    Nov-24 3713 3670 43
    TOTAL 35,069 209,048

  • BMD CPO Closing Price – 30 December 2021

    BMD CPO Futures Closing Prices
    30-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 5150 5157 (7) 5175 5190 5128 521 6,155
    Feb-22 4945 4958 (13) 4970 4995 4925 5,458 28,346
    Mar-22 4683 4695 (12) 4691 4740 4667 20,970 58,441
    Apr-22 4487 4497 (10) 4508 4539 4471 5,520 29,955
    May-22 4339 4352 (13) 4365 4392 4327 4,556 29,254
    Jun-22 4227 4244 (17) 4250 4285 4222 1,968 16,643
    Jul-22 4144 4161 (17) 4200 4200 4132 912 12,183
    Aug-22 4065 4089 (24) 4100 4107 4065 434 8,928
    Sep-22 4007 4031 (24) 4049 4051 4007 271 7,338
    Oct-22 3962 3989 (27) 4023 4023 3962 309 2,126
    Nov-22 3926 3943 (17) 3967 3980 3925 334 4,525
    Dec-22 3892 3909 (17) 3953 3955 3898 189 410
    Jan-23 3843 3860 (17) 3921 3925 3863 67 2,189
    Mar-23 3791 3808 (17) 3844 3865 3815 13 1,390
    May-23 3726 3743 (17) 3775 3775 3750 13 1,003
    Jul-23 3689 3706 (17) 3710 3710 3710 28 763
    Sep-23 3670 3687 (17) 146
    Nov-23 3670 3687 (17) 30
    Jan-24 3670 3687 (17)
    Mar-24 3670 3687 (17)
    May-24 3670 3687 (17)
    Jul-24 3670 3687 (17)
    Sep-24 3670 3687 (17)
    Nov-24 3670 3687 (17)
    TOTAL 41,563 209,825

  • BMD CPO Closing Price – 29 December 2021

    BMD CPO Futures Closing Prices
    29-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 5157 5217 (60) 5200 5200 5130 1,176 6,738
    Feb-22 4958 4998 (40) 4996 4996 4901 4,525 31,298
    Mar-22 4695 4772 (77) 4761 4770 4652 22,126 56,971
    Apr-22 4497 4593 (96) 4576 4582 4465 5,946 29,811
    May-22 4352 4448 (96) 4438 4441 4323 4,066 28,771
    Jun-22 4244 4346 (102) 4299 4299 4229 2,085 16,363
    Jul-22 4161 4263 (102) 4240 4240 4160 1,669 11,771
    Aug-22 4089 4191 (102) 4136 4136 4082 1,020 8,762
    Sep-22 4031 4135 (104) 4086 4086 4029 815 7,237
    Oct-22 3989 4093 (104) 4040 4040 3990 562 2,076
    Nov-22 3943 4062 (119) 3994 4004 3937 413 4,496
    Dec-22 3909 4028 (119) 3985 3985 3937 74 398
    Jan-23 3860 3993 (133) 3905 3945 3860 57 2,181
    Mar-23 3808 3941 (133) 1,390
    May-23 3743 3876 (133) 1,003
    Jul-23 3706 3839 (133) 763
    Sep-23 3687 3820 (133) 146
    Nov-23 3687 3820 (133) 30
    Jan-24 3687 3820 (133)
    Mar-24 3687 3820 (133)
    May-24 3687 3820 (133)
    Jul-24 3687 3820 (133)
    Sep-24 3687 3820 (133)
    Nov-24 3687 3820 (133)
    TOTAL 44,534 210,205

  • BMD CPO Closing Price – 28 December 2021

    BMD CPO Futures Closing Prices
    28-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 5217 5085 132 5120 5255 5100 1,630 7,493
    Feb-22 4998 4833 165 4840 5035 4839 4,484 31,566
    Mar-22 4772 4604 168 4606 4796 4603 23,056 56,118
    Apr-22 4593 4430 163 4440 4614 4435 7,228 28,684
    May-22 4448 4306 142 4317 4478 4310 3,561 29,164
    Jun-22 4346 4216 130 4223 4366 4218 2,031 16,449
    Jul-22 4263 4146 117 4156 4290 4150 1,360 11,699
    Aug-22 4191 4086 105 4101 4230 4097 940 8,730
    Sep-22 4135 4039 96 4068 4169 4068 551 7,187
    Oct-22 4093 3997 96 4032 4124 4030 258 2,077
    Nov-22 4062 3975 87 3969 4092 3969 460 4,478
    Dec-22 4028 3941 87 3941 4050 3941 141 314
    Jan-23 3993 3906 87 3942 3991 3942 31 2,182
    Mar-23 3941 3854 87 1,390
    May-23 3876 3789 87 1,003
    Jul-23 3839 3752 87 763
    Sep-23 3820 3733 87 146
    Nov-23 3820 3733 87 30
    Jan-24 3820 3733 87
    Mar-24 3820 3733 87
    May-24 3820 3733 87
    Jul-24 3820 3733 87
    Sep-24 3820 3733 87
    Nov-24 3820 3733 87
    TOTAL 45,731 209,473

  • BMD CPO Closing Price – 27 December 2021

    BMD CPO Futures Closing Prices
    27-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 5085 5121 (36) 5130 5149 5079 1,548 8,458
    Feb-22 4833 4865 (32) 4853 4896 4823 4,619 32,648
    Mar-22 4604 4649 (45) 4635 4677 4601 16,106 55,594
    Apr-22 4430 4483 (53) 4485 4504 4428 5,104 27,889
    May-22 4306 4358 (52) 4338 4376 4305 2,749 29,439
    Jun-22 4216 4265 (49) 4243 4280 4216 820 16,760
    Jul-22 4146 4195 (49) 4166 4205 4155 495 11,774
    Aug-22 4086 4135 (49) 4119 4122 4117 253 8,766
    Sep-22 4039 4065 (26) 4074 4091 4039 242 7,158
    Oct-22 3997 4010 (13) 4031 4032 4031 103 2,061
    Nov-22 3975 3979 (4) 3989 4030 3975 72 4,513
    Dec-22 3941 3945 (4) 3973 4002 3973 9 308
    Jan-23 3906 3910 (4) 2 2,182
    Mar-23 3854 3858 (4) 1,390
    May-23 3789 3793 (4) 31 1,002
    Jul-23 3752 3756 (4) 31 732
    Sep-23 3733 3737 (4) 146
    Nov-23 3733 3737 (4) 30
    Jan-24 3733 3737 (4)
    Mar-24 3733 3737 (4)
    May-24 3733 3737 (4)
    Jul-24 3733 3737 (4)
    Sep-24 3733 3737 (4)
    Nov-24 3733 3737 (4)
    TOTAL 32,184 210,850

  • BMD CPO Closing Price – 24 December 2021

    BMD CPO Futures Closing Prices
    24-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 5121 4962 159 4958 5125 4955 1,040 9,213
    Feb-22 4865 4697 168 4708 4868 4693 5,121 34,500
    Mar-22 4649 4478 171 4483 4653 4471 20,889 55,159
    Apr-22 4483 4317 166 4327 4485 4312 5,060 28,263
    May-22 4358 4196 162 4202 4358 4202 5,223 29,516
    Jun-22 4265 4111 154 4121 4262 4119 3,251 17,114
    Jul-22 4195 4041 154 4055 4185 4055 2,720 11,217
    Aug-22 4135 3981 154 4022 4117 4022 1,852 8,767
    Sep-22 4065 3940 125 3966 4060 3966 2,116 7,221
    Oct-22 4010 3897 113 3930 4010 3923 827 2,138
    Nov-22 3979 3866 113 3895 3982 3895 731 4,659
    Dec-22 3945 3856 89 3930 3950 3930 150 256
    Jan-23 3910 3821 89 3920 3923 3907 314 2,086
    Mar-23 3858 3771 87 3860 3860 3860 1 1,390
    May-23 3793 3706 87 1,002
    Jul-23 3756 3669 87 732
    Sep-23 3737 3650 87 30 176
    Nov-23 3737 3650 87 30
    Jan-24 3737 3650 87
    Mar-24 3737 3650 87
    May-24 3737 3650 87
    Jul-24 3737 3650 87
    Sep-24 3737 3650 87
    Nov-24 3737 3650 87
    TOTAL 49,355 213,409

  • BMD CPO Closing Price – 23 December 2021

    BMD CPO Futures Closing Prices
    23-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 4962 4931 31 4950 4984 4937 1,215 9,597
    Feb-22 4697 4663 34 4691 4730 4670 4,068 34,518
    Mar-22 4478 4448 30 4460 4520 4451 22,545 53,345
    Apr-22 4317 4284 33 4324 4356 4288 5,923 27,280
    May-22 4196 4168 28 4205 4235 4175 4,992 28,902
    Jun-22 4111 4096 15 4120 4154 4101 2,857 16,737
    Jul-22 4041 4046 (5) 4076 4084 4039 1,735 11,220
    Aug-22 3981 4021 (40) 4023 4059 3974 988 8,751
    Sep-22 3940 3968 (28) 4010 4026 3931 1,030 7,199
    Oct-22 3897 3940 (43) 3998 4001 3894 459 2,197
    Nov-22 3866 3922 (56) 3927 3927 3865 245 4,786
    Dec-22 3856 3912 (56) 3900 3901 3885 43 233
    Jan-23 3821 3877 (56) 3910 3920 3910 43 2,074
    Mar-23 3771 3827 (56) 1,390
    May-23 3706 3762 (56) 1 1,002
    Jul-23 3669 3725 (56) 1 732
    Sep-23 3650 3685 (35) 176
    Nov-23 3650 3685 (35)
    Jan-24 3650 3685 (35)
    Mar-24 3650 3685 (35)
    May-24 3650 3685 (35)
    Jul-24 3650 3685 (35)
    Sep-24 3650 3685 (35)
    Nov-24 3650 3685 (35)
    TOTAL 46,145 210,139

     

  • BMD CPO Closing Price – 22 December 2021

    BMD CPO Futures Closing Prices
    22-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 4931 4853 78 4865 4966 4863 824 10,093
    Feb-22 4663 4598 65 4632 4711 4604 3,561 36,081
    Mar-22 4448 4384 64 4424 4500 4380 22,593 52,026
    Apr-22 4284 4219 65 4240 4336 4215 5,449 26,690
    May-22 4168 4104 64 4111 4218 4106 3,643 28,764
    Jun-22 4096 4033 63 4023 4134 4023 2,107 16,544
    Jul-22 4046 3983 63 4005 4075 4005 1,519 11,220
    Aug-22 4021 3958 63 3980 4020 3950 1,009 8,896
    Sep-22 3968 3942 26 3955 4004 3955 1,084 7,176
    Oct-22 3940 3928 12 3939 3976 3938 447 2,235
    Nov-22 3922 3910 12 3952 3958 3926 359 4,784
    Dec-22 3912 3900 12 3920 3935 3905 150 125
    Jan-23 3877 3865 12 3891 3897 3891 26 2,083
    Mar-23 3827 3815 12 1,390
    May-23 3762 3750 12 8 1,001
    Jul-23 3725 3713 12 58 775
    Sep-23 3685 3673 12 50 226
    Nov-23 3685 3673 12
    Jan-24 3685 3673 12
    Mar-24 3685 3673 12
    May-24 3685 3673 12
    Jul-24 3685 3673 12
    Sep-24 3685 3673 12
    Nov-24 3685 3673 12
    TOTAL 42,887 210,109

     

  • BMD CPO Closing Price – 21 December 2021

    BMD CPO Futures Closing Prices
    21-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 4853 4757 96 4830 4865 4820 1,294 11,065
    Feb-22 4598 4510 88 4535 4625 4535 6,204 37,781
    Mar-22 4384 4295 89 4304 4418 4304 23,864 49,861
    Apr-22 4219 4132 87 4146 4250 4142 6,402 25,412
    May-22 4104 4015 89 4040 4128 4040 3,235 28,755
    Jun-22 4033 3940 93 3987 4050 3974 2,142 15,913
    Jul-22 3983 3900 83 3932 4000 3932 1,155 11,474
    Aug-22 3958 3880 78 3941 3977 3910 411 8,997
    Sep-22 3942 3868 74 3934 3965 3921 455 7,108
    Oct-22 3928 3854 74 3927 3930 3913 175 2,203
    Nov-22 3910 3860 50 3919 3936 3910 130 4,790
    Dec-22 3900 3865 35 3906 3913 3902 15 111
    Jan-23 3865 3830 35 3880 3889 3880 5 2,080
    Mar-23 3815 3780 35 1,390
    May-23 3750 3715 35 1,001
    Jul-23 3713 3678 35 775
    Sep-23 3673 3638 35 226
    Nov-23 3673 3638 35
    Jan-24 3673 3638 35
    Mar-24 3673 3638 35
    May-24 3673 3638 35
    Jul-24 3673 3638 35
    Sep-24 3673 3638 35
    Nov-24 3673 3638 35
    TOTAL 45,487 208,942

  • BMD CPO Closing Price – 20 December 2021

    BMD CPO Futures Closing Prices
    20-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 4757 4879 (122) 4878 4878 4755 1,291 11,611
    Feb-22 4510 4626 (116) 4607 4638 4506 5,639 39,011
    Mar-22 4295 4408 (113) 4380 4419 4294 24,229 47,524
    Apr-22 4132 4243 (111) 4221 4254 4130 5,689 24,700
    May-22 4015 4131 (116) 4133 4134 4010 4,279 28,528
    Jun-22 3940 4055 (115) 4047 4047 3940 2,227 15,497
    Jul-22 3900 4018 (118) 3950 3977 3900 1,427 11,403
    Aug-22 3880 3991 (111) 3983 3993 3880 1,028 8,817
    Sep-22 3868 3973 (105) 3975 3975 3878 1,013 6,973
    Oct-22 3854 3959 (105) 3918 3918 3871 295 2,170
    Nov-22 3860 3946 (86) 3871 3910 3868 318 4,782
    Dec-22 3865 3933 (68) 3857 3890 3853 64 101
    Jan-23 3830 3898 (68) 3833 3867 3827 39 2,079
    Mar-23 3780 3848 (68) 1,390
    May-23 3715 3748 (33) 1,001
    Jul-23 3678 3711 (33) 775
    Sep-23 3638 3671 (33) 226
    Nov-23 3638 3671 (33)
    Jan-24 3638 3671 (33)
    Mar-24 3638 3671 (33)
    May-24 3638 3671 (33)
    Jul-24 3638 3671 (33)
    Sep-24 3638 3671 (33)
    Nov-24 3638 3671 (33)
    TOTAL 47,538 206,588