KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 24 October 2023

    BMD CPO Futures Closing Prices
    24-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3606 3692 (86) 3686 3686 3592 793 6,112
    Dec-23 3646 3728 (82) 3725 3725 3629 5,225 33,686
    Jan-24 3667 3753 (86) 3754 3756 3651 32,118 43,871
    Feb-24 3686 3776 (90) 3774 3774 3672 6,604 24,211
    Mar-24 3696 3787 (91) 3782 3784 3682 11,520 26,987
    Apr-24 3693 3782 (89) 3773 3775 3680 10,416 22,542
    May-24 3676 3771 (95) 3760 3761 3663 4,594 26,005
    Jun-24 3652 3747 (95) 3738 3738 3639 1,503 10,752
    Jul-24 3626 3721 (95) 3710 3710 3622 706 11,376
    Aug-24 3605 3700 (95) 3622 3625 3593 269 4,175
    Sep-24 3595 3690 (95) 3670 3670 3594 303 7,492
    Oct-24 3591 3686 (95) 3666 3666 3596 17 107
    Nov-24 3587 3682 (95) 3614 3614 3593 58 4,680
    Jan-25 3613 3708 (95) 3638 3641 3622 8 93
    Mar-25 3613 3708 (95) 3
    May-25 3613 3708 (95)
    Jul-25 3613 3708 (95)
    Sep-25 3613 3708 (95)
    Nov-25 3613 3708 (95)
    Jan-26 3613 3708 (95)
    Mar-26 3613 3708 (95)
    May-26 3613 3708 (95)
    Jul-26 3613 3708 (95)
    Sep-26 3613 3708 (95)
    TOTAL 74,134 222,092

  • BMD CPO Closing Price – 23 October 2023

    BMD CPO Futures Closing Prices
    23-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3692 3716 (24) 3679 3708 3675 1,114 8,357
    Dec-23 3728 3750 (22) 3718 3748 3699 5,028 34,839
    Jan-24 3753 3771 (18) 3739 3772 3717 20,058 43,453
    Feb-24 3776 3789 (13) 3747 3790 3739 6,058 24,328
    Mar-24 3787 3805 (18) 3782 3797 3750 5,335 26,696
    Apr-24 3782 3799 (17) 3779 3792 3745 2,525 21,949
    May-24 3771 3788 (17) 3766 3778 3731 1,292 26,036
    Jun-24 3747 3764 (17) 3717 3748 3708 417 10,753
    Jul-24 3721 3738 (17) 3700 3719 3679 420 11,338
    Aug-24 3700 3717 (17) 3666 3700 3660 232 4,092
    Sep-24 3690 3707 (17) 3667 3687 3650 486 7,402
    Oct-24 3686 3703 (17) 83 57
    Nov-24 3682 3699 (17) 3645 3684 3645 154 4,659
    Jan-25 3708 3725 (17) 93
    Mar-25 3708 3725 (17) 3
    May-25 3708 3725 (17)
    Jul-25 3708 3725 (17)
    Sep-25 3708 3725 (17)
    Nov-25 3708 3725 (17)
    Jan-26 3708 3725 (17)
    Mar-26 3708 3725 (17)
    May-26 3708 3725 (17)
    Jul-26 3708 3725 (17)
    Sep-26 3708 3725 (17)
    TOTAL 43,202 224,055

  • BMD CPO Closing Price – 20 October 2023

    BMD CPO Futures Closing Prices
    19-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3716 3726 (10) 3727 3727 3681 1,886 10,164
    Dec-23 3750 3745 5 3755 3765 3698 7,943 35,911
    Jan-24 3771 3758 13 3770 3780 3711 29,051 43,391
    Feb-24 3789 3776 13 3788 3797 3728 4,665 24,060
    Mar-24 3805 3787 18 3802 3808 3736 6,762 26,719
    Apr-24 3799 3783 16 3795 3802 3730 5,549 20,795
    May-24 3788 3769 19 3784 3789 3717 3,875 25,631
    Jun-24 3764 3745 19 3758 3764 3691 1,528 10,833
    Jul-24 3738 3714 24 3725 3738 3668 3,001 10,912
    Aug-24 3717 3693 24 3661 3710 3661 1,283 3,723
    Sep-24 3707 3683 24 3690 3699 3641 1,870 6,724
    Oct-24 3703 3679 24 3 57
    Nov-24 3699 3675 24 3631 3692 3631 256 4,583
    Jan-25 3725 3701 24 3666 3693 3666 5 92
    Mar-25 3725 3701 24 3
    May-25 3725 3701 24
    Jul-25 3725 3701 24
    Sep-25 3725 3701 24
    Nov-25 3725 3701 24
    Jan-26 3725 3701 24
    Mar-26 3725 3701 24
    May-26 3725 3701 24
    Jul-26 3725 3701 24
    Sep-26 3725 3701 24
    TOTAL 67,677 223,598

     

  • BMD CPO Closing Price – 19 October 2023

    BMD CPO Futures Closing Prices
    19-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3726 3769 (43) 3772 3796 3706 2,340 11,276
    Dec-23 3745 3793 (48) 3800 3823 3726 6,563 37,133
    Jan-24 3758 3810 (52) 3819 3842 3740 30,060 43,262
    Feb-24 3776 3827 (51) 3840 3858 3756 5,772 23,193
    Mar-24 3787 3836 (49) 3840 3866 3766 5,942 26,059
    Apr-24 3783 3832 (49) 3841 3861 3762 3,024 20,174
    May-24 3769 3817 (48) 3829 3845 3750 2,506 25,086
    Jun-24 3745 3792 (47) 3798 3817 3723 1,104 10,672
    Jul-24 3714 3762 (48) 3768 3780 3705 844 10,751
    Aug-24 3693 3740 (47) 3753 3753 3689 424 3,671
    Sep-24 3683 3730 (47) 3721 3750 3657 300 6,619
    Oct-24 3679 3726 (47) 3680 3680 3680 1 56
    Nov-24 3675 3722 (47) 3710 3710 3679 18 4,578
    Jan-25 3701 3748 (47) 92
    Mar-25 3701 3748 (47) 3
    May-25 3701 3748 (47)
    Jul-25 3701 3748 (47)
    Sep-25 3701 3748 (47)
    Nov-25 3701 3748 (47)
    Jan-26 3701 3748 (47)
    Mar-26 3701 3748 (47)
    May-26 3701 3748 (47)
    Jul-26 3701 3748 (47)
    Sep-26 3701 3748 (47)
    TOTAL 58,898 222,625

     

  • BMD CPO Closing Price – 18 October 2023

    BMD CPO Futures Closing Prices
    18-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3769 3739 30 3735 3790 3730 1,272 12,158
    Dec-23 3793 3767 26 3764 3819 3755 7,599 39,128
    Jan-24 3810 3784 26 3779 3835 3771 29,841 43,302
    Feb-24 3827 3798 29 3798 3853 3789 3,963 22,843
    Mar-24 3836 3807 29 3801 3863 3797 5,302 26,095
    Apr-24 3832 3805 27 3802 3856 3791 3,684 19,678
    May-24 3817 3790 27 3785 3842 3779 2,781 24,598
    Jun-24 3792 3765 27 3759 3814 3759 599 10,655
    Jul-24 3762 3735 27 3735 3780 3727 1,143 10,758
    Aug-24 3740 3713 27 3709 3754 3708 619 3,563
    Sep-24 3730 3703 27 3700 3744 3697 773 6,418
    Oct-24 3726 3699 27 3710 3710 3710 59
    Nov-24 3722 3695 27 3720 3740 3720 242 4,622
    Jan-25 3748 3721 27 3750 3750 3750 1 92
    Mar-25 3748 3721 27 3
    May-25 3748 3721 27
    Jul-25 3748 3721 27
    Sep-25 3748 3721 27
    Nov-25 3748 3721 27
    Jan-26 3748 3721 27
    Mar-26 3748 3721 27
    May-26 3748 3721 27
    Jul-26 3748 3721 27
    Sep-26 3748 3721 27
    TOTAL 57,878 223,913

  • BMD CPO Closing Price – 17 October 2023

    BMD CPO Futures Closing Prices
    17-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3739 3735 4 3735 3760 3708 1,850 13,033
    Dec-23 3767 3765 2 3770 3792 3738 12,489 41,790
    Jan-24 3784 3780 4 3792 3808 3758 33,314 42,778
    Feb-24 3798 3794 4 3804 3821 3774 4,311 22,894
    Mar-24 3807 3803 4 3806 3830 3779 4,732 25,986
    Apr-24 3805 3801 4 3793 3825 3775 3,882 19,180
    May-24 3790 3791 (1) 3781 3813 3761 4,473 24,244
    Jun-24 3765 3762 3 3785 3785 3735 2,316 10,863
    Jul-24 3735 3732 3 3734 3754 3708 1,868 10,558
    Aug-24 3713 3710 3 3729 3729 3690 911 3,383
    Sep-24 3703 3698 5 3714 3716 3685 790 6,276
    Oct-24 3699 3694 5
    Nov-24 3695 3690 5 3707 3712 3683 131 4,615
    Jan-25 3721 3716 5 3736 3736 3736 1 92
    Mar-25 3721 3716 5 3
    May-25 3721 3716 5
    Jul-25 3721 3716 5
    Sep-25 3721 3716 5
    Nov-25 3721 3716 5
    Jan-26 3721 3716 5
    Mar-26 3721 3716 5
    May-26 3721 3716 5
    Jul-26 3721 3716 5
    Sep-26 3721 3716 5
    TOTAL 71,068 225,695

  • BMD CPO Closing Price – 16 October 2023

    BMD CPO Futures Closing Prices
    16-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-23 3735 3714 21 3720 3742 3701 1,502 13,793
    Dec-23 3765 3737 28 3750 3773 3723 15,902 44,462
    Jan-24 3780 3759 21 3770 3788 3743 26,100 42,291
    Feb-24 3794 3775 19 3775 3803 3758 4,031 23,299
    Mar-24 3803 3786 17 3793 3811 3767 5,516 25,499
    Apr-24 3801 3784 17 3791 3807 3760 4,078 18,700
    May-24 3791 3774 17 3789 3793 3744 2,409 23,781
    Jun-24 3762 3745 17 3731 3765 3716 1,650 10,392
    Jul-24 3732 3715 17 3723 3738 3695 1,179 10,561
    Aug-24 3710 3693 17 3699 3702 3677 300 3,349
    Sep-24 3698 3681 17 3660 3694 3660 343 6,220
    Oct-24 3694 3681 13
    Nov-24 3690 3676 14 3676 3685 3675 35 4,626
    Jan-25 3716 3702 14 92
    Mar-25 3716 3702 14 3
    May-25 3716 3702 14
    Jul-25 3716 3702 14
    Sep-25 3716 3702 14
    Nov-25 3716 3702 14
    Jan-26 3716 3702 14
    Mar-26 3716 3702 14
    May-26 3716 3702 14
    Jul-26 3716 3702 14
    Sep-26 3716 3702 14
    TOTAL 63,045 227,068

  • BMD CPO Closing Price – 13 October 2023

    BMD CPO Futures Closing Prices
    13-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-23 3680 3618 62 3620 3680 3620 40 3,258
    Nov-23 3714 3614 100 3606 3716 3583 2,953 15,135
    Dec-23 3737 3638 99 3639 3740 3613 25,763 48,174
    Jan-24 3759 3659 100 3660 3762 3617 15,977 40,791
    Feb-24 3775 3677 98 3637 3779 3637 5,201 23,450
    Mar-24 3786 3693 93 3691 3790 3650 4,767 26,066
    Apr-24 3784 3695 89 3692 3788 3667 2,700 18,996
    May-24 3774 3680 94 3678 3775 3638 1,850 23,852
    Jun-24 3745 3651 94 3640 3748 3625 982 10,508
    Jul-24 3715 3621 94 3608 3718 3597 1,149 10,346
    Aug-24 3693 3599 94 3649 3678 3643 515 3,183
    Sep-24 3681 3587 94 3634 3674 3634 521 6,036
    Nov-24 3676 3582 94 3636 3669 3634 157 4,560
    Jan-25 3702 3608 94 92
    Mar-25 3702 3608 94 3
    May-25 3702 3608 94
    Jul-25 3702 3608 94
    Sep-25 3702 3608 94
    Nov-25 3702 3608 94
    Jan-26 3702 3608 94
    Mar-26 3702 3608 94
    May-26 3702 3608 94
    Jul-26 3702 3608 94
    Sep-26 3702 3608 94
    TOTAL 62,575 234,450

  • BMD CPO Closing Price – 12 October 2023

    BMD CPO Futures Closing Prices
    12-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-23 3618 3530 88 3571 3615 3562 99 3,561
    Nov-23 3614 3526 88 3526 3618 3519 3,625 16,965
    Dec-23 3638 3551 87 3539 3649 3539 31,679 49,956
    Jan-24 3659 3571 88 3564 3669 3562 18,442 40,133
    Feb-24 3677 3594 83 3584 3689 3584 8,802 23,138
    Mar-24 3693 3609 84 3602 3704 3600 11,133 25,926
    Apr-24 3695 3611 84 3618 3705 3602 6,063 18,283
    May-24 3680 3598 82 3599 3692 3590 5,316 23,016
    Jun-24 3651 3569 82 3592 3662 3568 1,802 9,964
    Jul-24 3621 3539 82 3536 3609 3536 2,145 10,177
    Aug-24 3599 3517 82 3513 3585 3513 1,316 2,945
    Sep-24 3587 3505 82 3500 3586 3500 1,500 5,671
    Nov-24 3582 3500 82 3520 3550 3519 269 4,481
    Jan-25 3608 3526 82 9 83
    Mar-25 3608 3526 82 3
    May-25 3608 3526 82
    Jul-25 3608 3526 82
    Sep-25 3608 3526 82
    Nov-25 3608 3526 82
    Jan-26 3608 3526 82
    Mar-26 3608 3526 82
    May-26 3608 3526 82
    Jul-26 3608 3526 82
    Sep-26 3608 3526 82
    TOTAL 92,200 234,302

  • BMD CPO Closing Price – 11 October 2023

    BMD CPO Futures Closing Prices
    11-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-23 3530 3541 (11) 3555 3585 3533 261 3,724
    Nov-23 3526 3539 (13) 3546 3581 3524 4,053 18,427
    Dec-23 3551 3565 (14) 3575 3611 3547 34,732 52,683
    Jan-24 3571 3600 (29) 3608 3643 3567 19,477 36,863
    Feb-24 3594 3633 (39) 3641 3674 3590 11,964 21,069
    Mar-24 3609 3652 (43) 3654 3689 3607 9,176 24,373
    Apr-24 3611 3652 (41) 3655 3687 3609 3,447 17,911
    May-24 3598 3630 (32) 3641 3675 3598 3,802 23,162
    Jun-24 3569 3605 (36) 3613 3647 3569 1,722 9,743
    Jul-24 3539 3569 (30) 3582 3613 3538 2,798 10,118
    Aug-24 3517 3556 (39) 3557 3570 3517 1,247 2,663
    Sep-24 3505 3543 (38) 3549 3570 3503 1,648 5,162
    Nov-24 3500 3534 (34) 3535 3560 3500 700 4,141
    Jan-25 3526 3560 (34) 83
    Mar-25 3526 3560 (34) 3
    May-25 3526 3560 (34)
    Jul-25 3526 3560 (34)
    Sep-25 3526 3560 (34)
    Nov-25 3526 3560 (34)
    Jan-26 3526 3560 (34)
    Mar-26 3526 3560 (34)
    May-26 3526 3560 (34)
    Jul-26 3526 3560 (34)
    Sep-26 3526 3560 (34)
    TOTAL 95,027 230,125