KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 17 December 2021

    BMD CPO Futures Closing Prices
    17-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 4879 4877 2 4918 5010 4870 1,320 12,562
    Feb-22 4626 4619 7 4619 4754 4601 8,267 41,777
    Mar-22 4408 4400 8 4404 4529 4386 28,115 45,843
    Apr-22 4243 4231 12 4232 4352 4225 6,955 23,539
    May-22 4131 4112 19 4129 4227 4110 4,860 28,781
    Jun-22 4055 4036 19 4055 4152 4038 3,920 14,774
    Jul-22 4018 3999 19 4058 4107 4009 2,742 11,271
    Aug-22 3991 3972 19 4036 4081 3980 1,559 8,476
    Sep-22 3973 3962 11 3961 4070 3961 921 6,877
    Oct-22 3959 3948 11 3948 4057 3948 275 2,174
    Nov-22 3946 3943 3 3978 4050 3946 163 4,830
    Dec-22 3933 3940 (7) 4021 4021 3933 27 87
    Jan-23 3898 3905 (7) 3920 3986 3916 18 2,108
    Mar-23 3848 3855 (7) 1,390
    May-23 3748 3755 (7) 1,001
    Jul-23 3711 3718 (7) 775
    Sep-23 3671 3678 (7) 226
    Nov-23 3671 3678 (7)
    Jan-24 3671 3678 (7)
    Mar-24 3671 3678 (7)
    May-24 3671 3678 (7)
    Jul-24 3671 3678 (7)
    Sep-24 3671 3678 (7)
    Nov-24 3671 3678 (7)
    TOTAL 59,142 206,491

     

  • BMD CPO Closing Price – 16 December 2021

    BMD CPO Futures Closing Prices
    16-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-22 4877 4755 122 4763 4916 4736 2,370 1,311
    Feb-22 4619 4486 133 4484 4663 4467 16,037 13,286
    Mar-22 4400 4266 134 4265 4444 4245 31,975 44,480
    Apr-22 4231 4101 130 4104 4270 4096 8,721 42,788
    May-22 4112 3980 132 3986 4141 3986 7,491 22,915
    Jun-22 4036 3898 138 3921 4060 3921 3,597 28,042
    Jul-22 3999 3850 149 3881 4008 3881 2,990 14,143
    Aug-22 3972 3823 149 3869 3984 3869 2,111 10,850
    Sep-22 3962 3825 137 3877 3975 3845 1,723 7,945
    Oct-22 3948 3810 138 3850 3964 3850 787 6,695
    Nov-22 3943 3805 138 3954 3960 3875 546 2,045
    Dec-22 3940 3805 135 3894 3940 3893 147 4,834
    Jan-23 3905 3770 135 3851 3904 3851 144 2,067
    Mar-23 3855 3720 135 3817 3830 3795 82 1,369
    May-23 3755 3665 90 3750 3760 3750 22 988
    Jul-23 3718 3665 53 2 775
    Sep-23 3678 3628 50 226
    Nov-23 3678 3588 90
    Jan-24 3678 3588 90
    Mar-24 3678 3588 90
    May-24 3678 3588 90
    Jul-24 3678 3588 90
    Sep-24 3678 3588 90
    Nov-24 3678 3588 90
    TOTAL 78,745 204,759

     

  • BMD CPO Closing Price – 15 December 2021

    BMD CPO Futures Closing Prices
    15-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-21 4800 5152 (352) 4840 4840 4800 7 1,435
    Jan-22 4755 4962 (207) 4966 4966 4655 4,096 14,171
    Feb-22 4486 4699 (213) 4699 4717 4412 40,408 44,265
    Mar-22 4266 4468 (202) 4479 4485 4219 25,782 39,225
    Apr-22 4101 4278 (177) 4280 4292 4065 13,080 22,695
    May-22 3980 4130 (150) 4142 4142 3955 11,188 27,429
    Jun-22 3898 4026 (128) 4034 4038 3876 6,212 13,898
    Jul-22 3850 3974 (124) 3993 3993 3831 6,119 9,515
    Aug-22 3823 3947 (124) 3958 3959 3808 3,991 7,022
    Sep-22 3825 3937 (112) 3944 3946 3803 2,284 6,254
    Oct-22 3810 3922 (112) 3872 3911 3800 585 1,994
    Nov-22 3805 3917 (112) 3866 3872 3813 417 4,769
    Jan-23 3770 3875 (105) 2,000
    Mar-23 3720 3830 (110) 3832 3854 3770 100 1,337
    May-23 3665 3775 (110) 3796 3810 3720 45 988
    Jul-23 3665 3738 (73) 775
    Sep-23 3628 3698 (70) 226
    Nov-23 3588 3698 (110)
    Jan-24 3588 3698 (110)
    Mar-24 3588 3698 (110)
    May-24 3588 3698 (110)
    Jul-24 3588 3698 (110)
    Sep-24 3588 3698 (110)
    Nov-24 3588 3698 (110)
    TOTAL 114,314 197,998

  • BMD CPO Closing Price – 14 December 2021

    BMD CPO Futures Closing Prices
    14-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-21 5152 5238 (86) 5230 5230 5128 22 1,636
    Jan-22 4962 5048 (86) 5040 5069 4959 2,042 14,453
    Feb-22 4699 4792 (93) 4757 4815 4694 25,953 43,997
    Mar-22 4468 4560 (92) 4538 4586 4466 11,665 36,939
    Apr-22 4278 4372 (94) 4346 4393 4274 6,459 22,330
    May-22 4130 4220 (90) 4195 4250 4120 6,106 26,745
    Jun-22 4026 4116 (90) 4078 4149 4014 4,745 13,411
    Jul-22 3974 4040 (66) 4014 4086 3950 3,337 9,198
    Aug-22 3947 4004 (57) 4038 4045 3917 2,593 6,248
    Sep-22 3937 3984 (47) 4012 4032 3903 1,826 6,360
    Oct-22 3922 3968 (46) 3996 4018 3895 596 1,953
    Nov-22 3917 3958 (41) 4000 4009 3890 550 4,741
    Jan-23 3875 3889 (14) 3950 3950 3865 140 1,982
    Mar-23 3830 3862 (32) 3900 3900 3820 44 1,335
    May-23 3775 3807 (32) 3780 3780 3780 9 987
    Jul-23 3738 3770 (32) 3770 3770 3770 9 773
    Sep-23 3698 3730 (32) 8 222
    Nov-23 3698 3730 (32)
    Jan-24 3698 3730 (32)
    Mar-24 3698 3730 (32)
    May-24 3698 3730 (32)
    Jul-24 3698 3730 (32)
    Sep-24 3698 3730 (32)
    Nov-24 3698 3730 (32)
    TOTAL 66,104 193,310

  • BMD CPO Closing Price – 13 December 2021

    BMD CPO Futures Closing Prices
    13-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-21 5238 5242 (4) 5250 5274 5218 311 1,712
    Jan-22 5048 5052 (4) 4976 5100 4976 3,730 15,772
    Feb-22 4792 4800 (8) 4723 4842 4719 24,949 46,744
    Mar-22 4560 4581 (21) 4504 4614 4503 11,175 35,755
    Apr-22 4372 4399 (27) 4325 4430 4325 7,912 21,310
    May-22 4220 4256 (36) 4180 4275 4180 6,065 25,922
    Jun-22 4116 4149 (33) 4083 4174 4083 4,425 12,657
    Jul-22 4040 4072 (32) 4037 4103 4015 3,616 8,768
    Aug-22 4004 4027 (23) 3988 4050 3967 2,180 5,617
    Sep-22 3984 4003 (19) 3947 4027 3942 2,100 5,751
    Oct-22 3968 3968 Unch 3963 4009 3921 574 1,877
    Nov-22 3958 3958 Unch 3947 3992 3910 354 4,713
    Jan-23 3889 3889 Unch 3929 3950 3870 157 1,920
    Mar-23 3862 3838 24 3899 3899 3830 50 1,332
    May-23 3807 3783 24 987
    Jul-23 3770 3746 24 773
    Sep-23 3730 3706 24 222
    Nov-23 3730 3706 24
    Jan-24 3730 3706 24
    Mar-24 3730 3706 24
    May-24 3730 3706 24
    Jul-24 3730 3706 24
    Sep-24 3730 3706 24
    Nov-24 3730 3706 24
    TOTAL 67,598 191,832

  • BMD CPO Closing Price – 10 December 2021

    BMD CPO Futures Closing Prices
    10-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-21 5242 5210 32 5210 5266 5180 444 1,866
    Jan-22 5052 5037 15 5000 5089 4980 2,081 18,553
    Feb-22 4800 4778 22 4762 4841 4724 23,819 46,026
    Mar-22 4581 4573 8 4546 4631 4517 9,157 36,892
    Apr-22 4399 4399 Unch 4370 4456 4345 4,607 21,221
    May-22 4256 4249 7 4225 4315 4206 3,883 26,038
    Jun-22 4149 4142 7 4125 4220 4112 2,132 12,423
    Jul-22 4072 4065 7 4104 4148 4039 1,111 8,784
    Aug-22 4027 4020 7 4004 4080 3988 936 5,361
    Sep-22 4003 3982 21 3964 4057 3960 1,225 5,745
    Oct-22 3968 3960 8 3955 4032 3933 487 1,915
    Nov-22 3958 3950 8 3920 3992 3920 509 4,731
    Jan-23 3889 3890 (1) 3880 3982 3861 118 1,882
    Mar-23 3838 3839 (1) 1,332
    May-23 3783 3784 (1) 987
    Jul-23 3746 3747 (1) 773
    Sep-23 3706 3707 (1) 222
    Nov-23 3706 3707 (1)
    Jan-24 3706 3707 (1)
    Mar-24 3706 3707 (1)
    May-24 3706 3707 (1)
    Jul-24 3706 3707 (1)
    Sep-24 3706 3707 (1)
    Nov-24 3706 3707 (1)
    TOTAL 50,509 194,751

  • BMD CPO Closing Price – 09 December 2021

    BMD CPO Futures Closing Prices
    09-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-21 5210 5255 (45) 5250 5293 5204 343 1,975
    Jan-22 5037 5103 (66) 5095 5163 5025 2,990 19,567
    Feb-22 4778 4841 (63) 4840 4916 4764 28,119 45,936
    Mar-22 4573 4626 (53) 4614 4703 4554 12,665 35,376
    Apr-22 4399 4450 (51) 4425 4524 4384 7,550 20,519
    May-22 4249 4311 (62) 4295 4383 4245 6,766 25,158
    Jun-22 4142 4204 (62) 4181 4275 4150 3,488 11,914
    Jul-22 4065 4127 (62) 4108 4186 4080 2,761 8,395
    Aug-22 4020 4073 (53) 4064 4127 4032 1,069 5,083
    Sep-22 3982 4035 (53) 4025 4085 4000 586 5,783
    Oct-22 3960 4010 (50) 4047 4055 3976 349 1,853
    Nov-22 3950 3996 (46) 4036 4036 3957 183 4,701
    Jan-23 3890 3928 (38) 3911 3911 3899 6 1,883
    Mar-23 3839 3877 (38) 1,332
    May-23 3784 3822 (38) 987
    Jul-23 3747 3785 (38) 773
    Sep-23 3707 3745 (38) 222
    Nov-23 3707 3745 (38)
    Jan-24 3707 3745 (38)
    Mar-24 3707 3745 (38)
    May-24 3707 3745 (38)
    Jul-24 3707 3745 (38)
    Sep-24 3707 3745 (38)
    Nov-24 3707 3745 (38)
    TOTAL 66,875 191,457

  • BMD CPO Closing Price – 08 December 2021

    BMD CPO Futures Closing Prices
    08-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-21 5255 5305 (50) 5250 5270 5200 195 2,449
    Jan-22 5103 5176 (73) 5173 5190 5050 2,835 19,632
    Feb-22 4841 4929 (88) 4939 4949 4792 25,061 45,315
    Mar-22 4626 4719 (93) 4720 4733 4581 10,974 34,475
    Apr-22 4450 4540 (90) 4534 4544 4404 5,306 20,066
    May-22 4311 4399 (88) 4405 4408 4263 4,780 24,746
    Jun-22 4204 4295 (91) 4278 4296 4150 2,062 11,678
    Jul-22 4127 4218 (91) 4194 4206 4082 1,342 8,292
    Aug-22 4073 4150 (77) 4130 4144 4025 1,246 4,962
    Sep-22 4035 4115 (80) 4101 4101 3990 1,014 5,828
    Oct-22 4010 4090 (80) 4100 4100 3968 675 1,606
    Nov-22 3996 4068 (72) 4042 4042 3945 657 4,586
    Jan-23 3928 4000 (72) 3936 3981 3926 82 1,844
    Mar-23 3877 3949 (72) 3875 3905 3875 10 1,329
    May-23 3822 3894 (72) 987
    Jul-23 3785 3857 (72) 773
    Sep-23 3745 3817 (72) 222
    Nov-23 3745 3817 (72)
    Jan-24 3745 3817 (72)
    Mar-24 3745 3817 (72)
    May-24 3745 3817 (72)
    Jul-24 3745 3817 (72)
    Sep-24 3745 3817 (72)
    Nov-24 3745 3817 (72)
    TOTAL 56,239 188,790

  • BMD CPO Closing Price – 07 December 2021

    BMD CPO Futures Closing Prices
    07-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-21 5305 5241 64 5250 5320 5250 580 2,778
    Jan-22 5176 5015 161 5030 5182 5030 2,536 20,656
    Feb-22 4929 4750 179 4750 4935 4750 29,137 47,048
    Mar-22 4719 4539 180 4565 4723 4552 12,064 35,547
    Apr-22 4540 4364 176 4394 4542 4385 4,150 20,064
    May-22 4399 4241 158 4260 4400 4260 4,268 24,944
    Jun-22 4295 4137 158 4193 4284 4193 2,194 11,561
    Jul-22 4218 4067 151 4117 4205 4117 2,325 7,759
    Aug-22 4150 4002 148 4042 4144 4042 1,045 5,053
    Sep-22 4115 3976 139 4040 4079 4040 689 5,914
    Oct-22 4090 3951 139 4026 4074 4000 186 1,581
    Nov-22 4068 3938 130 4005 4061 4004 206 4,582
    Jan-23 4000 3870 130 3990 4000 3988 15 1,837
    Mar-23 3949 3819 130 3920 3920 3920 3 1,329
    May-23 3894 3764 130 987
    Jul-23 3857 3727 130 773
    Sep-23 3817 3687 130 222
    Nov-23 3817 3687 130
    Jan-24 3817 3687 130
    Mar-24 3817 3687 130
    May-24 3817 3687 130
    Jul-24 3817 3687 130
    Sep-24 3817 3687 130
    Nov-24 3817 3687 130
    TOTAL 59,398 192,635

  • BMD CPO Closing Price – 06 December 2021

    BMD CPO Futures Closing Prices
    06-Dec-21
    Month Settle Prev +/- Open High Low Volume Prev OI
    Dec-21 5241 5175 66 5300 5300 5218 580 3,734
    Jan-22 5015 4922 93 5088 5100 4994 5,332 21,052
    Feb-22 4750 4650 100 4805 4830 4734 26,591 47,509
    Mar-22 4539 4431 108 4587 4608 4527 10,726 33,921
    Apr-22 4364 4247 117 4410 4421 4350 5,891 18,791
    May-22 4241 4104 137 4250 4281 4228 6,687 24,930
    Jun-22 4137 3991 146 4150 4175 4130 3,346 11,555
    Jul-22 4067 3921 146 4032 4096 4032 2,232 7,761
    Aug-22 4002 3856 146 4009 4039 3995 2,026 4,875
    Sep-22 3976 3810 166 3950 3998 3950 1,244 6,004
    Oct-22 3951 3775 176 3932 3969 3932 499 1,583
    Nov-22 3938 3769 169 3912 3954 3906 378 4,702
    Jan-23 3870 3701 169 3870 3890 3870 8 1,839
    Mar-23 3819 3650 169 1,329
    May-23 3764 3595 169 987
    Jul-23 3727 3558 169 773
    Sep-23 3687 3518 169 222
    Nov-23 3687 3518 169
    Jan-24 3687 3518 169
    Mar-24 3687 3518 169
    May-24 3687 3518 169
    Jul-24 3687 3518 169
    Sep-24 3687 3518 169
    Nov-24 3687 3518 169
    TOTAL 65,540 191,567