KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 07 November 2023

    BMD CPO Futures Closing Prices
    07-Nov-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3603 3635 (32) 3600 3616 3600 155 2,277
    Dec-23 3668 3700 (32) 3707 3747 3660 3,828 16,526
    Jan-24 3720 3753 (33) 3760 3805 3710 27,908 45,990
    Feb-24 3755 3786 (31) 3789 3838 3746 10,534 27,794
    Mar-24 3771 3800 (29) 3807 3853 3764 9,534 33,289
    Apr-24 3768 3797 (29) 3794 3847 3763 4,910 20,945
    May-24 3747 3779 (32) 3786 3828 3743 4,166 22,562
    Jun-24 3716 3748 (32) 3758 3788 3716 1,519 11,762
    Jul-24 3690 3722 (32) 3725 3765 3689 1,471 12,741
    Aug-24 3673 3700 (27) 3709 3737 3670 300 4,803
    Sep-24 3661 3688 (27) 3700 3700 3671 350 8,287
    Oct-24 3655 3682 (27) 3676 3676 3676 29 204
    Nov-24 3655 3682 (27) 3685 3720 3685 81 5,201
    Jan-25 3682 3709 (27) 3710 3740 3710 35 214
    Mar-25 3682 3709 (27) 3
    May-25 3682 3709 (27)
    Jul-25 3682 3709 (27)
    Sep-25 3682 3709 (27)
    Nov-25 3682 3709 (27)
    Jan-26 3682 3709 (27)
    Mar-26 3682 3709 (27)
    May-26 3682 3709 (27)
    Jul-26 3682 3709 (27)
    Sep-26 3682 3709 (27)
    TOTAL 64,820 212,598

  • BMD CPO Closing Price – 06 November 2023

    BMD CPO Futures Closing Prices
    06-Nov-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3635 3632 3 3621 3661 3614 87 2,567
    Dec-23 3700 3717 (17) 3700 3738 3677 4,464 18,885
    Jan-24 3753 3768 (15) 3752 3793 3721 23,288 45,765
    Feb-24 3786 3793 (7) 3783 3824 3750 6,259 28,276
    Mar-24 3800 3805 (5) 3803 3834 3763 5,250 33,097
    Apr-24 3797 3796 1 3783 3826 3758 1,563 20,881
    May-24 3779 3776 3 3766 3804 3737 2,058 22,639
    Jun-24 3748 3745 3 3727 3774 3708 543 11,630
    Jul-24 3722 3719 3 3698 3743 3682 343 12,865
    Aug-24 3700 3697 3 3660 3721 3660 111 4,767
    Sep-24 3688 3685 3 3684 3708 3676 277 8,255
    Oct-24 3682 3679 3 39 183
    Nov-24 3682 3679 3 3672 3673 3672 18 5,201
    Jan-25 3709 3706 3 3707 3707 3707 2 214
    Mar-25 3709 3706 3 3
    May-25 3709 3706 3
    Jul-25 3709 3706 3
    Sep-25 3709 3706 3
    Nov-25 3709 3706 3
    Jan-26 3709 3706 3
    Mar-26 3709 3706 3
    May-26 3709 3706 3
    Jul-26 3709 3706 3
    Sep-26 3709 3706 3
    TOTAL 44,302 215,228

     

  • BMD CPO Closing Price – 03 November 2023

    BMD CPO Futures Closing Prices
    03-Nov-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3632 3658 (26) 3646 3680 3646 115 2,949
    Dec-23 3717 3743 (26) 3740 3758 3713 3,255 20,261
    Jan-24 3768 3784 (16) 3783 3808 3761 22,532 46,474
    Feb-24 3793 3811 (18) 3809 3834 3790 5,549 28,066
    Mar-24 3805 3819 (14) 3820 3844 3800 6,624 32,806
    Apr-24 3796 3810 (14) 3818 3836 3799 2,624 20,593
    May-24 3776 3791 (15) 3800 3815 3774 2,302 23,106
    Jun-24 3745 3765 (20) 3765 3783 3745 663 11,524
    Jul-24 3719 3743 (24) 3738 3757 3725 1,696 12,677
    Aug-24 3697 3719 (22) 3715 3738 3696 1,060 4,539
    Sep-24 3685 3707 (22) 3707 3726 3689 535 8,233
    Oct-24 3679 3701 (22) 3720 3720 3716 72 169
    Nov-24 3679 3701 (22) 3716 3716 3690 99 5,159
    Jan-25 3706 3728 (22) 3740 3740 3740 48 184
    Mar-25 3706 3728 (22) 3
    May-25 3706 3728 (22)
    Jul-25 3706 3728 (22)
    Sep-25 3706 3728 (22)
    Nov-25 3706 3728 (22)
    Jan-26 3706 3728 (22)
    Mar-26 3706 3728 (22)
    May-26 3706 3728 (22)
    Jul-26 3706 3728 (22)
    Sep-26 3706 3728 (22)
    TOTAL 47,174 216,743

  • BMD CPO Closing Price – 02 November 2023

    BMD CPO Futures Closing Prices
    02-Nov-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3658 3601 57 3610 3675 3610 354 3,341
    Dec-23 3743 3649 94 3658 3757 3653 5,127 22,021
    Jan-24 3784 3688 96 3697 3800 3682 33,246 45,806
    Feb-24 3811 3717 94 3731 3825 3714 9,502 26,757
    Mar-24 3819 3731 88 3744 3835 3729 7,574 32,013
    Apr-24 3810 3729 81 3735 3826 3725 3,814 20,193
    May-24 3791 3712 79 3722 3805 3718 2,305 23,177
    Jun-24 3765 3689 76 3694 3773 3694 1,221 11,782
    Jul-24 3743 3667 76 3671 3752 3671 1,609 12,648
    Aug-24 3719 3655 64 3663 3735 3663 815 4,401
    Sep-24 3707 3643 64 3691 3710 3685 610 8,219
    Oct-24 3701 3637 64 3690 3690 3682 67 148
    Nov-24 3701 3637 64 3654 3692 3654 65 5,153
    Jan-25 3728 3664 64 3717 3717 3717 2 184
    Mar-25 3728 3664 64 3
    May-25 3728 3664 64
    Jul-25 3728 3664 64
    Sep-25 3728 3664 64
    Nov-25 3728 3664 64
    Jan-26 3728 3664 64
    Mar-26 3728 3664 64
    May-26 3728 3664 64
    Jul-26 3728 3664 64
    Sep-26 3728 3664 64
    TOTAL 66,311 215,846

  • BMD CPO Closing Price – 01 November 2023

    BMD CPO Futures Closing Prices
    01-Nov-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3601 3564 37 3552 3610 3552 287 3,563
    Dec-23 3649 3643 6 3651 3688 3620 3,436 23,185
    Jan-24 3688 3679 9 3689 3729 3658 23,310 43,433
    Feb-24 3717 3702 15 3709 3757 3686 6,463 26,748
    Mar-24 3731 3715 16 3719 3770 3701 6,458 31,813
    Apr-24 3729 3714 15 3717 3765 3699 3,353 19,945
    May-24 3712 3696 16 3705 3749 3684 2,156 22,911
    Jun-24 3689 3673 16 3678 3726 3650 1,421 11,578
    Jul-24 3667 3651 16 3658 3705 3646 2,071 12,150
    Aug-24 3655 3639 16 3648 3673 3637 566 4,467
    Sep-24 3643 3632 11 3633 3681 3631 176 8,196
    Oct-24 3637 3626 11 6 147
    Nov-24 3637 3626 11 3660 3660 3660 13 5,156
    Jan-25 3664 3653 11 184
    Mar-25 3664 3653 11 3
    May-25 3664 3653 11
    Jul-25 3664 3653 11
    Sep-25 3664 3653 11
    Nov-25 3664 3653 11
    Jan-26 3664 3653 11
    Mar-26 3664 3653 11
    May-26 3664 3653 11
    Jul-26 3664 3653 11
    Sep-26 3664 3653 11
    TOTAL 49,716 213,479

  • BMD CPO Closing Price – 31 October 2023

    BMD CPO Futures Closing Prices
    31-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3564 3625 (61) 3637 3637 3559 598 3,629
    Dec-23 3643 3704 (61) 3703 3712 3626 4,748 24,559
    Jan-24 3679 3737 (58) 3740 3755 3660 26,519 41,898
    Feb-24 3702 3758 (56) 3761 3774 3686 7,841 26,540
    Mar-24 3715 3768 (53) 3774 3787 3702 8,456 31,855
    Apr-24 3714 3763 (49) 3774 3778 3700 4,375 19,609
    May-24 3696 3747 (51) 3758 3764 3686 4,613 22,782
    Jun-24 3673 3724 (51) 3735 3743 3665 1,552 11,403
    Jul-24 3651 3702 (51) 3712 3721 3643 2,459 11,898
    Aug-24 3639 3687 (48) 3665 3665 3633 681 4,349
    Sep-24 3632 3678 (46) 3653 3653 3625 951 8,087
    Oct-24 3626 3674 (48) 3640 3642 3625 51 122
    Nov-24 3626 3672 (46) 3640 3643 3624 295 5,010
    Jan-25 3653 3699 (46) 3713 3713 3659 14 184
    Mar-25 3653 3699 (46) 3
    May-25 3653 3699 (46)
    Jul-25 3653 3699 (46)
    Sep-25 3653 3699 (46)
    Nov-25 3653 3699 (46)
    Jan-26 3653 3699 (46)
    Mar-26 3653 3699 (46)
    May-26 3653 3699 (46)
    Jul-26 3653 3699 (46)
    Sep-26 3653 3699 (46)
    TOTAL 63,153 211,928

  • BMD CPO Closing Price – 30 October 2023

    BMD CPO Futures Closing Prices
    30-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3625 3675 (50) 3670 3670 3625 903 4,171
    Dec-23 3704 3739 (35) 3759 3769 3695 3,172 26,185
    Jan-24 3737 3775 (38) 3807 3807 3730 19,464 42,499
    Feb-24 3758 3800 (42) 3821 3828 3753 5,247 26,344
    Mar-24 3768 3814 (46) 3835 3844 3763 5,374 31,578
    Apr-24 3763 3813 (50) 3831 3840 3759 4,190 18,803
    May-24 3747 3789 (42) 3817 3818 3743 3,581 22,242
    Jun-24 3724 3764 (40) 3791 3795 3720 1,496 11,272
    Jul-24 3702 3736 (34) 3746 3748 3696 1,856 11,723
    Aug-24 3687 3723 (36) 3725 3732 3679 484 4,329
    Sep-24 3678 3708 (30) 3681 3694 3669 1,102 7,761
    Oct-24 3674 3704 (30) 11 120
    Nov-24 3672 3696 (24) 3735 3735 3667 300 4,875
    Jan-25 3699 3723 (24) 3702 3705 3702 9 184
    Mar-25 3699 3723 (24) 3
    May-25 3699 3723 (24)
    Jul-25 3699 3723 (24)
    Sep-25 3699 3723 (24)
    Nov-25 3699 3723 (24)
    Jan-26 3699 3723 (24)
    Mar-26 3699 3723 (24)
    May-26 3699 3723 (24)
    Jul-26 3699 3723 (24)
    Sep-26 3699 3723 (24)
    TOTAL 47,189 212,089

  • BMD CPO Closing Price – 27 October 2023

    BMD CPO Futures Closing Prices
    27-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3675 3671 4 3641 3694 3617 825 4,749
    Dec-23 3739 3731 8 3729 3755 3679 3,931 26,317
    Jan-24 3775 3762 13 3758 3790 3711 23,081 44,344
    Feb-24 3800 3784 16 3784 3813 3739 4,697 26,251
    Mar-24 3814 3794 20 3794 3824 3750 4,235 31,614
    Apr-24 3813 3788 25 3788 3818 3746 2,956 18,870
    May-24 3789 3771 18 3771 3803 3731 2,341 23,404
    Jun-24 3764 3744 20 3751 3777 3714 1,165 11,160
    Jul-24 3736 3716 20 3723 3752 3688 1,527 11,565
    Aug-24 3723 3691 32 3680 3732 3680 583 4,309
    Sep-24 3708 3684 24 3682 3720 3654 327 7,708
    Oct-24 3704 3680 24 11 120
    Nov-24 3696 3676 20 3660 3711 3660 134 4,869
    Jan-25 3723 3702 21 3729 3730 3723 45 164
    Mar-25 3723 3702 21 3
    May-25 3723 3702 21
    Jul-25 3723 3702 21
    Sep-25 3723 3702 21
    Nov-25 3723 3702 21
    Jan-26 3723 3702 21
    Mar-26 3723 3702 21
    May-26 3723 3702 21
    Jul-26 3723 3702 21
    Sep-26 3723 3702 21
    TOTAL 45,858 215,447

  • BMD CPO Closing Price – 26 October 2023

    BMD CPO Futures Closing Prices
    26-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3671 3606 65 3589 3695 3589 1,269 4,879
    Dec-23 3731 3655 76 3640 3757 3637 5,175 27,334
    Jan-24 3762 3679 83 3669 3794 3661 34,585 42,603
    Feb-24 3784 3702 82 3686 3815 3684 6,375 25,005
    Mar-24 3794 3717 77 3700 3825 3699 7,100 29,950
    Apr-24 3788 3715 73 3700 3820 3700 3,978 18,349
    May-24 3771 3680 91 3689 3797 3686 3,224 23,611
    Jun-24 3744 3656 88 3662 3766 3662 1,118 11,115
    Jul-24 3716 3630 86 3633 3730 3633 1,883 11,508
    Aug-24 3691 3630 61 3643 3701 3643 601 4,377
    Sep-24 3684 3619 65 3632 3693 3632 757 7,666
    Oct-24 3680 3615 65 3640 3686 3640 85 113
    Nov-24 3676 3611 65 3628 3682 3627 293 4,792
    Jan-25 3702 3637 65 3678 3682 3678 98 99
    Mar-25 3702 3637 65 3
    May-25 3702 3637 65
    Jul-25 3702 3637 65
    Sep-25 3702 3637 65
    Nov-25 3702 3637 65
    Jan-26 3702 3637 65
    Mar-26 3702 3637 65
    May-26 3702 3637 65
    Jul-26 3702 3637 65
    Sep-26 3702 3637 65
    TOTAL 66,541 211,404

  • BMD CPO Closing Price – 25 October 2023

    BMD CPO Futures Closing Prices
    25-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3606 3606 Unch 3600 3612 3569 1,229 5,304
    Dec-23 3655 3646 9 3656 3666 3603 5,688 29,665
    Jan-24 3679 3667 12 3683 3692 3623 31,395 42,131
    Feb-24 3702 3686 16 3704 3713 3641 6,601 24,675
    Mar-24 3717 3696 21 3714 3728 3651 8,256 29,167
    Apr-24 3715 3693 22 3710 3726 3649 3,879 18,298
    May-24 3680 3676 4 3688 3711 3634 5,323 23,977
    Jun-24 3656 3652 4 3671 3687 3608 2,343 11,002
    Jul-24 3630 3626 4 3647 3662 3592 2,673 11,209
    Aug-24 3630 3605 25 3630 3639 3570 492 4,199
    Sep-24 3619 3595 24 3585 3634 3559 712 7,559
    Oct-24 3615 3591 24 113
    Nov-24 3611 3587 24 3576 3597 3554 140 4,704
    Jan-25 3637 3613 24 3601 3613 3601 11 96
    Mar-25 3637 3613 24 3
    May-25 3637 3613 24
    Jul-25 3637 3613 24
    Sep-25 3637 3613 24
    Nov-25 3637 3613 24
    Jan-26 3637 3613 24
    Mar-26 3637 3613 24
    May-26 3637 3613 24
    Jul-26 3637 3613 24
    Sep-26 3637 3613 24
    TOTAL 68,742 212,102