KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 22 November 2023

    BMD CPO Futures Closing Prices
    22-Nov-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3851 3819 32 3816 3881 3813 1,969 9,423
    Jan-24 3941 3907 34 3907 3980 3896 9,068 31,101
    Feb-24 3988 3953 35 3954 4029 3942 32,306 38,495
    Mar-24 4012 3974 38 3978 4050 3964 9,405 35,783
    Apr-24 4005 3969 36 3974 4044 3960 5,550 19,606
    May-24 3977 3953 24 3949 4017 3936 5,045 26,755
    Jun-24 3940 3915 25 3915 3983 3904 2,942 12,305
    Jul-24 3903 3879 24 3871 3950 3871 3,278 14,564
    Aug-24 3871 3855 16 3853 3925 3853 1,217 5,392
    Sep-24 3854 3837 17 3845 3910 3845 998 8,882
    Oct-24 3847 3830 17 3885 3895 3870 132 231
    Nov-24 3841 3824 17 3823 3892 3820 249 5,345
    Jan-25 3850 3833 17 3840 3900 3840 27 454
    Mar-25 3850 3833 17 3
    May-25 3850 3833 17
    Jul-25 3850 3833 17
    Sep-25 3850 3833 17
    Nov-25 3850 3833 17
    Jan-26 3850 3833 17
    Mar-26 3850 3833 17
    May-26 3850 3833 17
    Jul-26 3850 3833 17
    Sep-26 3850 3833 17
    Nov-26 3850 3833 17
    TOTAL 72,186 208,339

  • BMD CPO Closing Price – 21 November 2023

    BMD CPO Futures Closing Prices
    21-Nov-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3819 3803 16 3827 3877 3817 818 10,523
    Jan-24 3907 3890 17 3901 3962 3893 7,529 31,151
    Feb-24 3953 3934 19 3939 4008 3938 24,852 37,694
    Mar-24 3974 3958 16 3971 4030 3961 6,280 35,874
    Apr-24 3969 3955 14 3970 4027 3959 4,222 19,789
    May-24 3953 3939 14 3952 4006 3938 4,449 26,313
    Jun-24 3915 3910 5 3924 3975 3909 1,704 12,044
    Jul-24 3879 3874 5 3901 3936 3875 952 14,522
    Aug-24 3855 3850 5 3872 3909 3850 172 5,383
    Sep-24 3837 3832 5 3885 3885 3840 265 8,878
    Oct-24 3830 3825 5 3847 3886 3831 99 197
    Nov-24 3824 3819 5 3842 3842 3825 270 5,325
    Jan-25 3833 3828 5 3882 3882 3880 10 451
    Mar-25 3833 3828 5 3
    May-25 3833 3828 5
    Jul-25 3833 3828 5
    Sep-25 3833 3828 5
    Nov-25 3833 3828 5
    Jan-26 3833 3828 5
    Mar-26 3833 3828 5
    May-26 3833 3828 5
    Jul-26 3833 3828 5
    Sep-26 3833 3828 5
    Nov-26 3833 3828 5
    TOTAL 51,622 208,147

  • BMD CPO Closing Price – 20 November 2023

    BMD CPO Futures Closing Prices
    20-Nov-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3803 3809 (6) 3821 3829 3780 330 10,971
    Jan-24 3890 3891 (1) 3891 3914 3867 7,727 35,744
    Feb-24 3934 3931 3 3940 3957 3912 20,896 36,777
    Mar-24 3958 3948 10 3955 3976 3935 7,584 35,262
    Apr-24 3955 3945 10 3956 3975 3933 2,497 19,231
    May-24 3939 3927 12 3935 3954 3914 3,025 26,326
    Jun-24 3910 3892 18 3907 3924 3887 1,567 11,810
    Jul-24 3874 3856 18 3886 3890 3854 2,095 13,939
    Aug-24 3850 3832 18 3852 3868 3835 483 5,274
    Sep-24 3832 3814 18 3821 3830 3821 290 8,840
    Oct-24 3825 3807 18 3832 3832 3832 34 197
    Nov-24 3819 3801 18 3832 3835 3806 429 5,336
    Jan-25 3828 3810 18 3845 3846 3845 9 450
    Mar-25 3828 3810 18 3
    May-25 3828 3810 18
    Jul-25 3828 3810 18
    Sep-25 3828 3810 18
    Nov-25 3828 3810 18
    Jan-26 3828 3810 18
    Mar-26 3828 3810 18
    May-26 3828 3810 18
    Jul-26 3828 3810 18
    Sep-26 3828 3810 18
    Nov-26 3828 3810 18
    TOTAL 46,966 210,160

  • BMD CPO Closing Price – 17 November 2023

    BMD CPO Futures Closing Prices
    17-Nov-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3809 3869 (60) 3850 3850 3788 1,107 832
    Jan-24 3891 3957 (66) 3956 3963 3873 13,165 11,545
    Feb-24 3931 3998 (67) 3997 4004 3912 27,140 37,675
    Mar-24 3948 4015 (67) 4014 4021 3931 8,707 37,548
    Apr-24 3945 4009 (64) 4010 4016 3928 3,349 36,909
    May-24 3927 3986 (59) 3982 3990 3908 3,025 19,657
    Jun-24 3892 3951 (59) 3945 3948 3874 855 26,018
    Jul-24 3856 3915 (59) 3910 3910 3854 1,184 11,852
    Aug-24 3832 3886 (54) 3882 3882 3838 312 13,742
    Sep-24 3814 3868 (54) 3802 3839 3802 459 5,272
    Oct-24 3807 3861 (54) 3853 3853 3781 54 8,783
    Nov-24 3801 3855 (54) 3850 3850 3810 203 196
    Jan-25 3810 3864 (54) 3830 3840 3830 16 5,256
    Mar-25 3810 3864 (54) 450
    May-25 3810 3864 (54) 3
    Jul-25 3810 3864 (54)
    Sep-25 3810 3864 (54)
    Nov-25 3810 3864 (54)
    Jan-26 3810 3864 (54)
    Mar-26 3810 3864 (54)
    May-26 3810 3864 (54)
    Jul-26 3810 3864 (54)
    Sep-26 3810 3864 (54)
    Nov-26 3810 3864 (54)
    TOTAL 59,576 215,738

  • BMD CPO Closing Price – 16 November 2023

    BMD CPO Futures Closing Prices
    16-Nov-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-23 3869 3898 (29) 3878 3915 3863 951 860
    Jan-24 3957 3978 (21) 3979 4003 3943 17,751 11,801
    Feb-24 3998 4018 (20) 4020 4043 3979 28,387 41,461
    Mar-24 4015 4034 (19) 4033 4058 3998 8,635 37,393
    Apr-24 4009 4028 (19) 4027 4050 3992 3,875 37,093
    May-24 3986 4003 (17) 4000 4028 3970 2,944 19,655
    Jun-24 3951 3970 (19) 3965 3992 3940 1,504 25,760
    Jul-24 3915 3935 (20) 3931 3960 3905 2,441 11,731
    Aug-24 3886 3908 (22) 3905 3930 3881 1,052 13,680
    Sep-24 3868 3894 (26) 3887 3908 3866 849 5,169
    Oct-24 3861 3887 (26) 3863 3863 3863 37 8,730
    Nov-24 3855 3878 (23) 3875 3883 3855 150 206
    Jan-25 3864 3887 (23) 3887 3887 3887 1 5,178
    Mar-25 3864 3887 (23) 451
    May-25 3864 3887 (23) 3
    Jul-25 3864 3887 (23)
    Sep-25 3864 3887 (23)
    Nov-25 3864 3887 (23)
    Jan-26 3864 3887 (23)
    Mar-26 3864 3887 (23)
    May-26 3864 3887 (23)
    Jul-26 3864 3887 (23)
    Sep-26 3864 3887 (23)
    Nov-26 3864 3887 (23)
    TOTAL 68,577 219,171

  • BMD CPO Closing Price – 15 November 2023

    BMD CPO Futures Closing Prices
    15-Nov-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3800 3759 41 3800 3800 3800 5 991
    Dec-23 3898 3825 73 3829 3904 3828 2,674 13,155
    Jan-24 3978 3904 74 3908 3996 3904 27,014 44,028
    Feb-24 4018 3943 75 3944 4040 3944 21,239 34,902
    Mar-24 4034 3963 71 3962 4057 3958 12,196 35,305
    Apr-24 4028 3958 70 3958 4050 3958 7,827 20,102
    May-24 4003 3939 64 3943 4025 3943 5,948 24,448
    Jun-24 3970 3908 62 3923 3991 3921 2,337 11,620
    Jul-24 3935 3884 51 3891 3958 3891 2,450 13,425
    Aug-24 3908 3864 44 3867 3933 3867 848 4,885
    Sep-24 3894 3850 44 3850 3914 3850 552 8,689
    Oct-24 3887 3843 44 22 198
    Nov-24 3878 3831 47 3837 3890 3837 127 5,220
    Jan-25 3887 3840 47 3850 3900 3850 43 426
    Mar-25 3887 3840 47 3
    May-25 3887 3840 47
    Jul-25 3887 3840 47
    Sep-25 3887 3840 47
    Nov-25 3887 3840 47
    Jan-26 3887 3840 47
    Mar-26 3887 3840 47
    May-26 3887 3840 47
    Jul-26 3887 3840 47
    Sep-26 3887 3840 47
    TOTAL 83,282 217,397

     

  • BMD CPO Closing Price – 14 November 2023

    BMD CPO Futures Closing Prices
    14-Nov-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3759 3673 86 3730 3759 3729 41 1,521
    Dec-23 3825 3737 88 3751 3830 3751 2,969 13,928
    Jan-24 3904 3802 102 3826 3910 3826 27,559 45,181
    Feb-24 3943 3839 104 3864 3949 3864 16,352 29,343
    Mar-24 3963 3855 108 3870 3967 3870 7,573 33,929
    Apr-24 3958 3852 106 3863 3962 3863 3,396 20,631
    May-24 3939 3835 104 3849 3941 3849 2,421 24,135
    Jun-24 3908 3804 104 3830 3912 3830 630 11,588
    Jul-24 3884 3780 104 3812 3883 3812 1,302 13,139
    Aug-24 3864 3760 104 3795 3858 3793 432 4,813
    Sep-24 3850 3747 103 3777 3834 3777 581 8,612
    Oct-24 3843 3741 102 3798 3798 3798 20 200
    Nov-24 3831 3741 90 3800 3825 3787 372 5,218
    Jan-25 3840 3760 80 3783 3840 3783 191 281
    Mar-25 3840 3760 80 3
    May-25 3840 3760 80
    Jul-25 3840 3760 80
    Sep-25 3840 3760 80
    Nov-25 3840 3760 80
    Jan-26 3840 3760 80
    Mar-26 3840 3760 80
    May-26 3840 3760 80
    Jul-26 3840 3760 80
    Sep-26 3840 3760 80
    TOTAL 63,839 212,522

     

  • BMD CPO Closing Price – 10 November 2023

    BMD CPO Futures Closing Prices
    10-Nov-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3673 3620 53 3665 3685 3665 108 1,521
    Dec-23 3737 3684 53 3683 3748 3683 1,991 13,928
    Jan-24 3802 3743 59 3750 3815 3740 28,858 45,181
    Feb-24 3839 3779 60 3790 3850 3776 11,404 29,343
    Mar-24 3855 3797 58 3800 3864 3794 5,164 33,929
    Apr-24 3852 3792 60 3795 3858 3790 1,813 20,631
    May-24 3835 3775 60 3780 3840 3772 1,909 24,135
    Jun-24 3804 3744 60 3757 3808 3746 432 11,588
    Jul-24 3780 3720 60 3731 3779 3721 817 13,139
    Aug-24 3760 3700 60 3711 3759 3698 395 4,813
    Sep-24 3747 3687 60 3696 3745 3682 308 8,612
    Oct-24 3741 3681 60 3700 3705 3700 16 200
    Nov-24 3741 3681 60 3701 3735 3701 76 5,218
    Jan-25 3760 3704 56 3721 3750 3720 35 281
    Mar-25 3760 3704 56 3
    May-25 3760 3704 56
    Jul-25 3760 3704 56
    Sep-25 3760 3704 56
    Nov-25 3760 3704 56
    Jan-26 3760 3704 56
    Mar-26 3760 3704 56
    May-26 3760 3704 56
    Jul-26 3760 3704 56
    Sep-26 3760 3704 56
    TOTAL 53,326 212,522

  • BMD CPO Closing Price – 09 November 2023

    BMD CPO Futures Closing Prices
    09-Nov-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3620 3642 (22) 3660 3660 3633 147 2,015
    Dec-23 3684 3707 (23) 3700 3726 3673 1,706 14,409
    Jan-24 3743 3768 (25) 3755 3787 3727 22,152 43,955
    Feb-24 3779 3802 (23) 3790 3817 3761 7,527 28,986
    Mar-24 3797 3818 (21) 3809 3831 3778 3,253 33,843
    Apr-24 3792 3815 (23) 3808 3825 3776 1,747 20,608
    May-24 3775 3799 (24) 3788 3807 3761 1,414 23,827
    Jun-24 3744 3768 (24) 3759 3772 3735 342 11,612
    Jul-24 3720 3742 (22) 3734 3743 3708 835 13,041
    Aug-24 3700 3725 (25) 3715 3722 3690 350 4,759
    Sep-24 3687 3713 (26) 3700 3707 3677 414 8,469
    Oct-24 3681 3707 (26) 3 221
    Nov-24 3681 3707 (26) 3694 3694 3672 5 5,224
    Jan-25 3704 3730 (26) 281
    Mar-25 3704 3730 (26) 3
    May-25 3704 3730 (26)
    Jul-25 3704 3730 (26)
    Sep-25 3704 3730 (26)
    Nov-25 3704 3730 (26)
    Jan-26 3704 3730 (26)
    Mar-26 3704 3730 (26)
    May-26 3704 3730 (26)
    Jul-26 3704 3730 (26)
    Sep-26 3704 3730 (26)
    TOTAL 39,895 211,253

  • BMD CPO Closing Price – 08 November 2023

    BMD CPO Futures Closing Prices
    08-Nov-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3642 3603 39 3660 3663 3641 147 2,174
    Dec-23 3707 3668 39 3674 3728 3672 2,451 15,460
    Jan-24 3768 3720 48 3720 3789 3720 24,289 45,473
    Feb-24 3802 3755 47 3761 3821 3758 6,022 28,296
    Mar-24 3818 3771 47 3781 3837 3775 4,334 34,107
    Apr-24 3815 3768 47 3775 3833 3775 2,800 21,051
    May-24 3799 3747 52 3767 3812 3757 3,104 23,118
    Jun-24 3768 3716 52 3728 3781 3728 870 11,910
    Jul-24 3742 3690 52 3717 3760 3705 1,130 13,011
    Aug-24 3725 3673 52 3702 3736 3702 380 4,784
    Sep-24 3713 3661 52 3665 3721 3665 610 8,347
    Oct-24 3707 3655 52 3685 3685 3685 58 205
    Nov-24 3707 3655 52 3680 3715 3680 218 5,187
    Jan-25 3730 3682 48 3700 3735 3700 124 224
    Mar-25 3730 3682 48 3
    May-25 3730 3682 48
    Jul-25 3730 3682 48
    Sep-25 3730 3682 48
    Nov-25 3730 3682 48
    Jan-26 3730 3682 48
    Mar-26 3730 3682 48
    May-26 3730 3682 48
    Jul-26 3730 3682 48
    Sep-26 3730 3682 48
    TOTAL 46,537 213,350