KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 06 December 2023

    BMD CPO Futures Closing Prices
    06-Dec-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3602 3636 (34) 3633 3636 3546 301 2,109
    Jan-24 3671 3727 (56) 3721 3726 3619 10,636 20,903
    Feb-24 3719 3781 (62) 3777 3779 3675 38,960 46,386
    Mar-24 3751 3807 (56) 3804 3804 3705 14,852 36,762
    Apr-24 3755 3809 (54) 3805 3805 3709 9,505 21,478
    May-24 3738 3794 (56) 3787 3791 3697 9,071 29,243
    Jun-24 3714 3769 (55) 3763 3768 3680 3,938 14,186
    Jul-24 3696 3745 (49) 3740 3748 3667 5,876 18,440
    Aug-24 3675 3721 (46) 3714 3725 3659 2,081 5,997
    Sep-24 3665 3715 (50) 3700 3709 3644 2,346 9,822
    Oct-24 3655 3705 (50) 3683 3686 3639 804 547
    Nov-24 3653 3693 (40) 3686 3686 3637 1,567 5,597
    Jan-25 3662 3702 (40) 3670 3680 3660 112 490
    Mar-25 3662 3702 (40) 3
    May-25 3662 3702 (40)
    Jul-25 3662 3702 (40)
    Sep-25 3662 3702 (40)
    Nov-25 3662 3702 (40)
    Jan-26 3662 3702 (40)
    Mar-26 3662 3702 (40)
    May-26 3662 3702 (40)
    Jul-26 3662 3702 (40)
    Sep-26 3662 3702 (40)
    Nov-26 3662 3702 (40)
    TOTAL 100,049 211,963

  • BMD CPO Closing Price – 05 December 2023

    BMD CPO Futures Closing Prices
    05-Dec-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3636 3678 (42) 3686 3690 3612 318 2,470
    Jan-24 3727 3773 (46) 3775 3790 3707 6,886 22,220
    Feb-24 3781 3824 (43) 3824 3840 3758 30,374 45,315
    Mar-24 3807 3850 (43) 3850 3863 3785 9,774 35,613
    Apr-24 3809 3848 (39) 3849 3860 3785 4,582 21,083
    May-24 3794 3831 (37) 3830 3843 3770 6,067 28,400
    Jun-24 3769 3806 (37) 3815 3817 3750 2,429 13,995
    Jul-24 3745 3782 (37) 3782 3792 3726 4,204 17,554
    Aug-24 3721 3758 (37) 3762 3766 3711 1,817 5,438
    Sep-24 3715 3743 (28) 3735 3739 3698 929 9,737
    Oct-24 3705 3736 (31) 3710 3713 3705 221 497
    Nov-24 3693 3724 (31) 3715 3720 3682 364 5,507
    Jan-25 3702 3733 (31) 3700 3700 3700 44 489
    Mar-25 3702 3733 (31) 3
    May-25 3702 3733 (31)
    Jul-25 3702 3733 (31)
    Sep-25 3702 3733 (31)
    Nov-25 3702 3733 (31)
    Jan-26 3702 3733 (31)
    Mar-26 3702 3733 (31)
    May-26 3702 3733 (31)
    Jul-26 3702 3733 (31)
    Sep-26 3702 3733 (31)
    Nov-26 3702 3733 (31)
    TOTAL 68,009 208,321

  • BMD CPO Closing Price – 04 December 2023

    BMD CPO Futures Closing Prices
    04-Dec-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3678 3733 (55) 3705 3705 3670 156 2,525
    Jan-24 3773 3825 (52) 3787 3802 3769 4,187 23,431
    Feb-24 3824 3874 (50) 3835 3854 3816 16,437 44,769
    Mar-24 3850 3897 (47) 3855 3878 3841 3,000 35,344
    Apr-24 3848 3895 (47) 3859 3875 3840 721 21,171
    May-24 3831 3878 (47) 3836 3857 3823 1,420 28,237
    Jun-24 3806 3853 (47) 3815 3830 3803 334 13,971
    Jul-24 3782 3829 (47) 3789 3802 3775 525 17,572
    Aug-24 3758 3805 (47) 3766 3780 3760 178 5,373
    Sep-24 3743 3790 (47) 3760 3761 3740 160 9,743
    Oct-24 3736 3783 (47) 3734 3734 3734 96 516
    Nov-24 3724 3771 (47) 3740 3740 3729 136 5,517
    Jan-25 3733 3780 (47) 1 489
    Mar-25 3733 3780 (47) 3
    May-25 3733 3780 (47)
    Jul-25 3733 3780 (47)
    Sep-25 3733 3780 (47)
    Nov-25 3733 3780 (47)
    Jan-26 3733 3780 (47)
    Mar-26 3733 3780 (47)
    May-26 3733 3780 (47)
    Jul-26 3733 3780 (47)
    Sep-26 3733 3780 (47)
    Nov-26 3733 3780 (47)
    TOTAL 27,351 208,661

  • BMD CPO Closing Price – 01 December 2023

    BMD CPO Futures Closing Prices
    01-Dec-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3733 3754 (21) 3685 3735 3685 459 3,040
    Jan-24 3825 3845 (20) 3853 3864 3773 6,712 25,074
    Feb-24 3874 3895 (21) 3897 3920 3825 29,459 42,654
    Mar-24 3897 3919 (22) 3920 3944 3849 9,505 35,119
    Apr-24 3895 3918 (23) 3930 3941 3847 4,266 20,202
    May-24 3878 3900 (22) 3902 3924 3830 4,713 27,640
    Jun-24 3853 3875 (22) 3890 3897 3810 1,194 13,894
    Jul-24 3829 3848 (19) 3855 3870 3782 2,298 17,001
    Aug-24 3805 3825 (20) 3835 3835 3764 399 5,321
    Sep-24 3790 3810 (20) 3821 3821 3747 381 9,690
    Oct-24 3783 3803 (20) 3773 3773 3773 17 515
    Nov-24 3771 3796 (25) 3800 3800 3749 64 5,504
    Jan-25 3780 3805 (25) 3785 3790 3785 4 485
    Mar-25 3780 3805 (25) 3
    May-25 3780 3805 (25)
    Jul-25 3780 3805 (25)
    Sep-25 3780 3805 (25)
    Nov-25 3780 3805 (25)
    Jan-26 3780 3805 (25)
    Mar-26 3780 3805 (25)
    May-26 3780 3805 (25)
    Jul-26 3780 3805 (25)
    Sep-26 3780 3805 (25)
    Nov-26 3780 3805 (25)
    TOTAL 59,471 206,142

  • BMD CPO Closing Price – 30 November 2023

    BMD CPO Futures Closing Prices
    30-Nov-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3754 3734 20 3738 3761 3737 1,157 3,721
    Jan-24 3845 3823 22 3816 3877 3815 3,951 26,774
    Feb-24 3895 3872 23 3869 3912 3861 18,798 42,520
    Mar-24 3919 3896 23 3892 3932 3888 4,613 34,650
    Apr-24 3918 3892 26 3891 3955 3889 2,023 20,139
    May-24 3900 3875 25 3874 3913 3874 2,344 27,345
    Jun-24 3875 3852 23 3849 3883 3849 753 13,789
    Jul-24 3848 3825 23 3824 3861 3820 1,255 16,848
    Aug-24 3825 3799 26 3805 3831 3805 178 5,305
    Sep-24 3810 3779 31 3786 3815 3783 686 9,602
    Oct-24 3803 3772 31 3780 3780 3780 107 502
    Nov-24 3796 3765 31 3770 3791 3767 137 5,500
    Jan-25 3805 3774 31 3780 3780 3780 4 485
    Mar-25 3805 3774 31 3
    May-25 3805 3774 31
    Jul-25 3805 3774 31
    Sep-25 3805 3774 31
    Nov-25 3805 3774 31
    Jan-26 3805 3774 31
    Mar-26 3805 3774 31
    May-26 3805 3774 31
    Jul-26 3805 3774 31
    Sep-26 3805 3774 31
    Nov-26 3805 3774 31
    TOTAL 36,006 207,183

  • BMD CPO Closing Price – 29 November 2023

    BMD CPO Futures Closing Prices
    29-Nov-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3734 3756 (22) 3743 3774 3710 1,393 4,775
    Jan-24 3823 3849 (26) 3847 3863 3793 6,768 28,032
    Feb-24 3872 3897 (25) 3900 3913 3842 26,346 44,433
    Mar-24 3896 3922 (26) 3914 3934 3867 8,186 35,675
    Apr-24 3892 3921 (29) 3921 3931 3868 3,738 19,429
    May-24 3875 3904 (29) 3898 3911 3852 3,883 27,445
    Jun-24 3852 3877 (25) 3861 3884 3828 1,502 13,605
    Jul-24 3825 3845 (20) 3830 3855 3800 2,808 16,220
    Aug-24 3799 3812 (13) 3802 3828 3783 599 5,184
    Sep-24 3779 3795 (16) 3783 3805 3762 617 9,527
    Oct-24 3772 3788 (16) 3758 3775 3750 284 415
    Nov-24 3765 3781 (16) 3767 3767 3742 244 5,460
    Jan-25 3774 3790 (16) 3755 3755 3755 28 471
    Mar-25 3774 3790 (16) 3
    May-25 3774 3790 (16)
    Jul-25 3774 3790 (16)
    Sep-25 3774 3790 (16)
    Nov-25 3774 3790 (16)
    Jan-26 3774 3790 (16)
    Mar-26 3774 3790 (16)
    May-26 3774 3790 (16)
    Jul-26 3774 3790 (16)
    Sep-26 3774 3790 (16)
    Nov-26 3774 3790 (16)
    TOTAL 56,396 210,674

  • BMD CPO Closing Price – 28 November 2023

    BMD CPO Futures Closing Prices
    28-Nov-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3756 3766 (10) 3769 3790 3744 959 5,445
    Jan-24 3849 3845 4 3851 3883 3820 5,224 29,790
    Feb-24 3897 3891 6 3892 3931 3864 27,168 42,431
    Mar-24 3922 3911 11 3926 3954 3885 8,078 35,845
    Apr-24 3921 3906 15 3917 3946 3885 3,967 19,512
    May-24 3904 3884 20 3894 3922 3870 4,359 27,596
    Jun-24 3877 3855 22 3860 3882 3841 2,304 13,502
    Jul-24 3845 3824 21 3830 3855 3810 4,891 15,920
    Aug-24 3812 3792 20 3801 3822 3784 1,306 5,444
    Sep-24 3795 3775 20 3776 3801 3766 887 9,606
    Oct-24 3788 3768 20 3763 3763 3763 29 428
    Nov-24 3781 3761 20 3750 3763 3745 309 5,411
    Jan-25 3790 3770 20 3780 3785 3780 21 458
    Mar-25 3790 3770 20 3
    May-25 3790 3770 20
    Jul-25 3790 3770 20
    Sep-25 3790 3770 20
    Nov-25 3790 3770 20
    Jan-26 3790 3770 20
    Mar-26 3790 3770 20
    May-26 3790 3770 20
    Jul-26 3790 3770 20
    Sep-26 3790 3770 20
    Nov-26 3790 3770 20
    TOTAL 59,502 211,391

     

  • BMD CPO Closing Price – 27 November 2023

    BMD CPO Futures Closing Prices
    27-Nov-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3766 3782 (16) 3780 3798 3744 915 6,178
    Jan-24 3845 3850 (5) 3850 3876 3813 4,032 30,836
    Feb-24 3891 3890 1 3893 3918 3850 19,167 41,370
    Mar-24 3911 3909 2 3920 3936 3870 4,344 35,868
    Apr-24 3906 3905 1 3909 3930 3865 1,504 19,558
    May-24 3884 3883 1 3883 3907 3843 1,451 27,474
    Jun-24 3855 3849 6 3850 3870 3814 1,188 13,179
    Jul-24 3824 3818 6 3820 3843 3781 1,429 15,549
    Aug-24 3792 3786 6 3790 3811 3752 356 5,420
    Sep-24 3775 3769 6 3770 3771 3739 381 9,584
    Oct-24 3768 3762 6 3745 3752 3726 70 406
    Nov-24 3761 3756 5 3742 3763 3719 186 5,360
    Jan-25 3770 3765 5 3780 3780 3760 6 456
    Mar-25 3770 3765 5 3
    May-25 3770 3765 5
    Jul-25 3770 3765 5
    Sep-25 3770 3765 5
    Nov-25 3770 3765 5
    Jan-26 3770 3765 5
    Mar-26 3770 3765 5
    May-26 3770 3765 5
    Jul-26 3770 3765 5
    Sep-26 3770 3765 5
    Nov-26 3770 3765 5
    TOTAL 35,029 211,241

  • BMD CPO Closing Price – 24 November 2023

    BMD CPO Futures Closing Prices
    24-Nov-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3782 3828 (46) 3819 3820 3778 1,131 6,900
    Jan-24 3850 3905 (55) 3908 3908 3847 7,027 30,787
    Feb-24 3890 3951 (61) 3955 3955 3886 23,538 40,382
    Mar-24 3909 3976 (67) 3973 3976 3907 7,532 35,300
    Apr-24 3905 3970 (65) 3960 3969 3902 3,053 19,949
    May-24 3883 3942 (59) 3937 3940 3879 2,675 27,271
    Jun-24 3849 3905 (56) 3898 3902 3846 2,218 13,113
    Jul-24 3818 3868 (50) 3852 3858 3815 2,688 15,496
    Aug-24 3786 3836 (50) 3826 3827 3785 853 5,455
    Sep-24 3769 3819 (50) 3804 3810 3765 524 9,583
    Oct-24 3762 3812 (50) 3781 3781 3767 72 376
    Nov-24 3756 3806 (50) 3771 3771 3750 42 5,353
    Jan-25 3765 3815 (50) 456
    Mar-25 3765 3815 (50) 3
    May-25 3765 3815 (50)
    Jul-25 3765 3815 (50)
    Sep-25 3765 3815 (50)
    Nov-25 3765 3815 (50)
    Jan-26 3765 3815 (50)
    Mar-26 3765 3815 (50)
    May-26 3765 3815 (50)
    Jul-26 3765 3815 (50)
    Sep-26 3765 3815 (50)
    Nov-26 3765 3815 (50)
    TOTAL 51,353 210,424

  • BMD CPO Closing Price – 23 November 2023

    BMD CPO Futures Closing Prices
    23-Nov-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3828 3851 (23) 3830 3851 3820 886 7,459
    Jan-24 3905 3941 (36) 3946 3946 3897 6,744 31,249
    Feb-24 3951 3988 (37) 3991 3994 3943 21,690 39,385
    Mar-24 3976 4012 (36) 4016 4017 3968 5,561 36,782
    Apr-24 3970 4005 (35) 4010 4010 3962 3,173 20,198
    May-24 3942 3977 (35) 3982 3982 3936 3,497 27,327
    Jun-24 3905 3940 (35) 3930 3938 3899 1,805 12,687
    Jul-24 3868 3903 (35) 3906 3906 3858 3,133 14,664
    Aug-24 3836 3871 (35) 3860 3865 3833 992 5,626
    Sep-24 3819 3854 (35) 3840 3844 3800 1,394 9,120
    Oct-24 3812 3847 (35) 3834 3834 3785 347 227
    Nov-24 3806 3841 (35) 3799 3809 3788 683 5,345
    Jan-25 3815 3850 (35) 456
    Mar-25 3815 3850 (35) 3
    May-25 3815 3850 (35)
    Jul-25 3815 3850 (35)
    Sep-25 3815 3850 (35)
    Nov-25 3815 3850 (35)
    Jan-26 3815 3850 (35)
    Mar-26 3815 3850 (35)
    May-26 3815 3850 (35)
    Jul-26 3815 3850 (35)
    Sep-26 3815 3850 (35)
    Nov-26 3815 3850 (35)
    TOTAL 49,905 210,528