KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 20 December 2023

    BMD CPO Futures Closing Prices
    20-Dec-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-24 3719 3701 18 3716 3738 3705 1,298 8,858
    Feb-24 3759 3740 19 3754 3786 3747 5,309 43,632
    Mar-24 3778 3755 23 3758 3804 3758 22,715 48,104
    Apr-24 3768 3750 18 3760 3797 3758 5,331 26,422
    May-24 3746 3731 15 3739 3775 3738 4,077 30,552
    Jun-24 3716 3702 14 3711 3742 3708 1,551 14,088
    Jul-24 3681 3667 14 3676 3709 3675 2,351 19,126
    Aug-24 3646 3632 14 3640 3676 3640 1,364 8,214
    Sep-24 3623 3609 14 3624 3657 3618 1,780 10,915
    Oct-24 3610 3599 11 3616 3641 3609 578 1,480
    Nov-24 3610 3597 13 3610 3640 3604 304 6,446
    Dec-24 3619 3606 13 3642 3642 3642 12
    Jan-25 3627 3614 13 3656 3656 3622 31 660
    Mar-25 3634 3621 13 3645 3645 3645 2 177
    May-25 3634 3621 13 30
    Jul-25 3634 3621 13
    Sep-25 3634 3621 13
    Nov-25 3634 3621 13
    Jan-26 3634 3621 13
    Mar-26 3634 3621 13
    May-26 3634 3621 13
    Jul-26 3634 3621 13
    Sep-26 3634 3621 13
    Nov-26 3634 3621 13
    TOTAL 46,703 218,704

  • BMD CPO Closing Price – 19 December 2023

    BMD CPO Futures Closing Prices
    19-Dec-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-24 3701 3687 14 3705 3725 3700 1,337 10,227
    Feb-24 3740 3727 13 3744 3775 3736 9,523 44,213
    Mar-24 3755 3745 10 3770 3793 3751 25,951 45,943
    Apr-24 3750 3742 8 3760 3790 3747 6,425 25,452
    May-24 3731 3726 5 3746 3772 3730 4,295 30,367
    Jun-24 3702 3700 2 3728 3743 3700 1,695 14,178
    Jul-24 3667 3672 (5) 3700 3714 3665 3,216 19,226
    Aug-24 3632 3644 (12) 3659 3680 3631 1,861 7,406
    Sep-24 3609 3620 (11) 3647 3658 3607 1,968 10,518
    Oct-24 3599 3609 (10) 3631 3643 3598 597 1,279
    Nov-24 3597 3608 (11) 3627 3646 3594 688 6,427
    Dec-24 3606 3617 (11)
    Jan-25 3614 3625 (11) 3653 3661 3626 18 660
    Mar-25 3621 3632 (11) 3678 3678 3648 34 149
    May-25 3621 3632 (11) 30
    Jul-25 3621 3632 (11)
    Sep-25 3621 3632 (11)
    Nov-25 3621 3632 (11)
    Jan-26 3621 3632 (11)
    Mar-26 3621 3632 (11)
    May-26 3621 3632 (11)
    Jul-26 3621 3632 (11)
    Sep-26 3621 3612 9
    Nov-26 3621 3612 9
    TOTAL 57,638 216,045

  • BMD CPO Closing Price – 18 December 2023

    BMD CPO Futures Closing Prices
    18-Dec-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-24 3687 3654 33 3658 3705 3632 1,348 10,633
    Feb-24 3727 3692 35 3680 3753 3666 13,361 44,845
    Mar-24 3745 3711 34 3689 3772 3687 20,269 44,495
    Apr-24 3742 3712 30 3695 3768 3687 5,191 25,509
    May-24 3726 3699 27 3676 3751 3674 3,981 30,001
    Jun-24 3700 3677 23 3657 3724 3651 865 14,370
    Jul-24 3672 3649 23 3630 3698 3625 2,203 19,470
    Aug-24 3644 3620 24 3604 3670 3601 1,260 7,155
    Sep-24 3620 3603 17 3585 3648 3580 1,223 10,424
    Oct-24 3609 3592 17 3594 3621 3577 224 1,214
    Nov-24 3608 3588 20 3571 3626 3571 277 6,379
    Dec-24 3617 3588 29
    Jan-25 3625 3605 20 3593 3593 3590 20 652
    Mar-25 3632 3612 20 3612 3612 3612 15 136
    May-25 3632 3612 20
    Jul-25 3632 3612 20
    Sep-25 3632 3612 20
    Nov-25 3632 3612 20
    Jan-26 3632 3612 20
    Mar-26 3632 3612 20
    May-26 3632 3612 20
    Jul-26 3632 3612 20
    Sep-26 3612 3612 Unch
    Nov-26 3612 3612 Unch
    TOTAL 50,237 215,283

  • BMD CPO Closing Price – 15 December 2023

    BMD CPO Futures Closing Prices
    15-Dec-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3601 3601 Unch 912
    Jan-24 3654 3644 10 3669 3678 3625 2,141 11,412
    Feb-24 3692 3688 4 3697 3728 3664 20,013 47,718
    Mar-24 3711 3712 (1) 3720 3750 3684 12,583 44,147
    Apr-24 3712 3711 1 3726 3750 3685 4,551 25,148
    May-24 3699 3701 (2) 3718 3739 3673 3,665 30,427
    Jun-24 3677 3679 (2) 3687 3719 3654 1,360 14,278
    Jul-24 3649 3653 (4) 3664 3695 3632 2,945 19,660
    Aug-24 3620 3630 (10) 3650 3665 3601 704 6,940
    Sep-24 3603 3609 (6) 3617 3639 3583 943 10,440
    Oct-24 3592 3596 (4) 3622 3623 3590 226 1,166
    Nov-24 3588 3589 (1) 3570 3598 3570 189 6,377
    Jan-25 3605 3606 (1) 3620 3622 3591 61 674
    Mar-25 3612 3612 Unch 3628 3634 3628 9 134
    May-25 3612 3612 Unch
    Jul-25 3612 3612 Unch
    Sep-25 3612 3612 Unch
    Nov-25 3612 3612 Unch
    Jan-26 3612 3612 Unch
    Mar-26 3612 3612 Unch
    May-26 3612 3612 Unch
    Jul-26 3612 3612 Unch
    Sep-26 3612 3612 Unch
    Nov-26 3612 3612 Unch
    TOTAL 49,390 219,433

  • BMD CPO Closing Price – 14 December 2023

    BMD CPO Futures Closing Prices
    14-Dec-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3601 3585 16 3585 3585 3585 26 1,004
    Jan-24 3644 3628 16 3642 3658 3614 2,016 12,048
    Feb-24 3688 3670 18 3677 3704 3656 23,323 49,140
    Mar-24 3712 3693 19 3701 3728 3679 11,369 41,684
    Apr-24 3711 3694 17 3705 3726 3680 5,015 24,492
    May-24 3701 3684 17 3692 3715 3671 3,018 30,512
    Jun-24 3679 3662 17 3687 3691 3651 1,018 14,393
    Jul-24 3653 3637 16 3666 3667 3624 2,289 19,324
    Aug-24 3630 3614 16 3640 3640 3599 1,660 6,603
    Sep-24 3609 3598 11 3620 3621 3582 1,471 10,062
    Oct-24 3596 3588 8 3594 3602 3572 384 1,113
    Nov-24 3589 3581 8 3590 3590 3570 304 6,310
    Jan-25 3606 3595 11 3601 3601 3590 205 581
    Mar-25 3612 3595 17 3625 3625 3615 215 5
    May-25 3612 3595 17
    Jul-25 3612 3595 17
    Sep-25 3612 3595 17
    Nov-25 3612 3595 17
    Jan-26 3612 3595 17
    Mar-26 3612 3595 17
    May-26 3612 3595 17
    Jul-26 3612 3595 17
    Sep-26 3612 3595 17
    Nov-26 3612 3595 17
    TOTAL 52,313 217,271

  • BMD CPO Closing Price – 13 December 2023

    BMD CPO Futures Closing Prices
    13-Dec-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3585 3608 (23) 3580 3580 3580 111 1,507
    Jan-24 3628 3685 (57) 3687 3689 3626 3,047 12,979
    Feb-24 3670 3735 (65) 3729 3740 3667 28,158 48,352
    Mar-24 3693 3758 (65) 3756 3763 3691 11,199 40,959
    Apr-24 3694 3755 (61) 3758 3758 3692 4,531 24,416
    May-24 3684 3744 (60) 3753 3753 3682 4,477 30,934
    Jun-24 3662 3719 (57) 3720 3720 3662 1,461 14,272
    Jul-24 3637 3691 (54) 3693 3694 3637 1,887 18,864
    Aug-24 3614 3669 (55) 3665 3665 3613 872 6,554
    Sep-24 3598 3653 (55) 3642 3642 3596 921 10,020
    Oct-24 3588 3643 (55) 3606 3608 3588 488 1,033
    Nov-24 3581 3625 (44) 3621 3621 3581 351 6,244
    Jan-25 3595 3634 (39) 3595 3595 3595 58 584
    Mar-25 3595 3634 (39) 5
    May-25 3595 3634 (39)
    Jul-25 3595 3634 (39)
    Sep-25 3595 3634 (39)
    Nov-25 3595 3634 (39)
    Jan-26 3595 3634 (39)
    Mar-26 3595 3634 (39)
    May-26 3595 3634 (39)
    Jul-26 3595 3634 (39)
    Sep-26 3595 3634 (39)
    Nov-26 3595 3634 (39)
    TOTAL 57,561 216,723

  • BMD CPO Closing Price – 12 December 2023

    BMD CPO Futures Closing Prices
    12-Dec-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3608 3605 3 3620 3620 3605 25 1,531
    Jan-24 3685 3694 (9) 3703 3730 3663 2,091 13,559
    Feb-24 3735 3741 (6) 3756 3786 3711 26,345 48,142
    Mar-24 3758 3766 (8) 3779 3810 3735 8,154 40,339
    Apr-24 3755 3764 (9) 3781 3805 3736 3,898 24,003
    May-24 3744 3749 (5) 3768 3790 3720 5,235 31,263
    Jun-24 3719 3726 (7) 3739 3766 3700 2,191 14,695
    Jul-24 3691 3703 (12) 3720 3739 3674 3,778 18,402
    Aug-24 3669 3681 (12) 3700 3713 3651 1,809 5,921
    Sep-24 3653 3665 (12) 3677 3690 3637 1,689 9,996
    Oct-24 3643 3655 (12) 3664 3675 3634 531 897
    Nov-24 3625 3644 (19) 3665 3672 3624 488 6,240
    Jan-25 3634 3653 (19) 3670 3675 3670 96 548
    Mar-25 3634 3653 (19) 3691 3691 3691 4 3
    May-25 3634 3653 (19)
    Jul-25 3634 3653 (19)
    Sep-25 3634 3653 (19)
    Nov-25 3634 3653 (19)
    Jan-26 3634 3653 (19)
    Mar-26 3634 3653 (19)
    May-26 3634 3653 (19)
    Jul-26 3634 3653 (19)
    Sep-26 3634 3653 (19)
    Nov-26 3634 3653 (19)
    TOTAL 56,334 215,539

  • BMD CPO Closing Price – 11 December 2023

    BMD CPO Futures Closing Prices
    11-Dec-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3605 3600 5 3650 3650 3610 74 1,652
    Jan-24 3694 3689 5 3684 3720 3673 4,602 14,782
    Feb-24 3741 3740 1 3738 3772 3719 22,103 47,719
    Mar-24 3766 3769 (3) 3750 3796 3747 8,093 40,120
    Apr-24 3764 3770 (6) 3764 3795 3754 3,031 23,745
    May-24 3749 3753 (4) 3736 3780 3734 4,662 30,447
    Jun-24 3726 3732 (6) 3726 3758 3712 1,286 14,316
    Jul-24 3703 3710 (7) 3705 3736 3695 1,481 17,868
    Aug-24 3681 3689 (8) 3694 3714 3674 498 5,928
    Sep-24 3665 3677 (12) 3670 3698 3664 337 10,009
    Oct-24 3655 3667 (12) 3660 3660 3660 50 907
    Nov-24 3644 3657 (13) 3650 3652 3643 303 6,133
    Jan-25 3653 3666 (13) 33 524
    Mar-25 3653 3666 (13) 3
    May-25 3653 3666 (13)
    Jul-25 3653 3666 (13)
    Sep-25 3653 3666 (13)
    Nov-25 3653 3666 (13)
    Jan-26 3653 3666 (13)
    Mar-26 3653 3666 (13)
    May-26 3653 3666 (13)
    Jul-26 3653 3666 (13)
    Sep-26 3653 3666 (13)
    Nov-26 3653 3666 (13)
    TOTAL 46,553 214,153

  • BMD CPO Closing Price – 08 December 2023

    BMD CPO Futures Closing Prices
    08-Dec-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3600 3578 22 3596 3640 3596 50 1,730
    Jan-24 3689 3650 39 3670 3722 3670 2,632 15,627
    Feb-24 3740 3702 38 3716 3778 3716 18,965 48,844
    Mar-24 3769 3731 38 3756 3809 3750 8,508 39,449
    Apr-24 3770 3731 39 3755 3803 3750 3,807 23,697
    May-24 3753 3714 39 3736 3788 3732 3,814 30,307
    Jun-24 3732 3690 42 3710 3761 3710 1,224 14,696
    Jul-24 3710 3669 41 3687 3737 3682 1,198 18,090
    Aug-24 3689 3648 41 3667 3714 3667 428 6,047
    Sep-24 3677 3636 41 3661 3699 3661 305 10,128
    Oct-24 3667 3626 41 3658 3667 3653 128 887
    Nov-24 3657 3624 33 3645 3660 3645 79 6,125
    Jan-25 3666 3633 33 3 558
    Mar-25 3666 3633 33 3
    May-25 3666 3633 33
    Jul-25 3666 3633 33
    Sep-25 3666 3633 33
    Nov-25 3666 3633 33
    Jan-26 3666 3633 33
    Mar-26 3666 3633 33
    May-26 3666 3633 33
    Jul-26 3666 3633 33
    Sep-26 3666 3633 33
    Nov-26 3666 3633 33
    TOTAL 41,141 216,188

  • BMD CPO Closing Price – 07 December 2023

    BMD CPO Futures Closing Prices
    07-Dec-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3578 3602 (24) 3540 3592 3530 143 2,058
    Jan-24 3650 3671 (21) 3660 3674 3591 5,095 18,057
    Feb-24 3702 3719 (17) 3712 3726 3641 29,968 49,775
    Mar-24 3731 3751 (20) 3744 3755 3670 15,140 37,451
    Apr-24 3731 3755 (24) 3748 3759 3673 8,031 22,968
    May-24 3714 3738 (24) 3735 3742 3658 6,894 29,623
    Jun-24 3690 3714 (24) 3709 3719 3638 2,128 14,646
    Jul-24 3669 3696 (27) 3685 3696 3619 1,746 18,107
    Aug-24 3648 3675 (27) 3652 3663 3604 873 6,061
    Sep-24 3636 3665 (29) 3659 3659 3594 851 10,168
    Oct-24 3626 3655 (29) 3624 3645 3605 217 886
    Nov-24 3624 3653 (29) 3649 3649 3591 365 6,223
    Jan-25 3633 3662 (29) 71 531
    Mar-25 3633 3662 (29) 3
    May-25 3633 3662 (29)
    Jul-25 3633 3662 (29)
    Sep-25 3633 3662 (29)
    Nov-25 3633 3662 (29)
    Jan-26 3633 3662 (29)
    Mar-26 3633 3662 (29)
    May-26 3633 3662 (29)
    Jul-26 3633 3662 (29)
    Sep-26 3633 3662 (29)
    Nov-26 3633 3662 (29)
    TOTAL 71,522 216,557