KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 10 October 2023

    BMD CPO Futures Closing Prices
    10-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-23 3541 3577 (36) 3550 3556 3521 70 4,361
    Nov-23 3539 3575 (36) 3575 3601 3490 2,721 19,305
    Dec-23 3565 3605 (40) 3608 3636 3520 28,844 53,029
    Jan-24 3600 3642 (42) 3649 3673 3558 11,736 37,241
    Feb-24 3633 3678 (45) 3699 3705 3595 6,028 20,228
    Mar-24 3652 3700 (48) 3705 3728 3619 4,857 24,349
    Apr-24 3652 3700 (48) 3708 3724 3620 2,017 17,774
    May-24 3630 3674 (44) 3698 3713 3616 2,464 23,134
    Jun-24 3605 3649 (44) 3683 3683 3592 1,079 9,714
    Jul-24 3569 3613 (44) 3648 3648 3559 2,307 9,908
    Aug-24 3556 3600 (44) 3585 3585 3546 842 2,592
    Sep-24 3543 3587 (44) 3570 3579 3535 1,169 4,819
    Nov-24 3534 3578 (44) 3518 3562 3518 313 4,084
    Jan-25 3560 3590 (30) 3560 3560 3560 44 58
    Mar-25 3560 3590 (30) 3
    May-25 3560 3590 (30)
    Jul-25 3560 3590 (30)
    Sep-25 3560 3590 (30)
    Nov-25 3560 3590 (30)
    Jan-26 3560 3590 (30)
    Mar-26 3560 3590 (30)
    May-26 3560 3590 (30)
    Jul-26 3560 3590 (30)
    Sep-26 3560 3590 (30)
    TOTAL 64,491 230,599

  • BMD CPO Closing Price – 09 October 2023

    BMD CPO Futures Closing Prices
    09-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-23 3577 3562 15 3620 3621 3570 442 4,241
    Nov-23 3575 3573 2 3597 3640 3561 2,628 20,241
    Dec-23 3605 3600 5 3634 3668 3591 20,766 53,682
    Jan-24 3642 3636 6 3663 3700 3626 6,681 37,231
    Feb-24 3678 3672 6 3703 3732 3662 3,580 19,703
    Mar-24 3700 3692 8 3725 3752 3682 2,876 23,918
    Apr-24 3700 3692 8 3724 3751 3690 1,860 17,698
    May-24 3674 3666 8 3715 3737 3670 2,204 23,186
    Jun-24 3649 3641 8 3701 3707 3650 867 9,581
    Jul-24 3613 3605 8 3666 3670 3620 1,193 9,979
    Aug-24 3600 3576 24 3630 3637 3600 503 2,448
    Sep-24 3587 3558 29 3614 3626 3580 629 4,747
    Nov-24 3578 3549 29 3614 3622 3575 624 3,994
    Jan-25 3590 3561 29 3618 3618 3618 11 53
    Mar-25 3590 3561 29 3
    May-25 3590 3561 29
    Jul-25 3590 3561 29
    Sep-25 3590 3561 29
    Nov-25 3590 3561 29
    Jan-26 3590 3561 29
    Mar-26 3590 3561 29
    May-26 3590 3561 29
    Jul-26 3590 3561 29
    Sep-26 3590 3561 29
    TOTAL 44,864 230,705

  • BMD CPO Closing Price – 06 October 2023

    BMD CPO Futures Closing Prices
    06-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-23 3562 3566 (4) 3570 3585 3550 287 5,178
    Nov-23 3573 3577 (4) 3593 3598 3545 3,150 21,164
    Dec-23 3600 3607 (7) 3610 3632 3563 29,808 52,080
    Jan-24 3636 3649 (13) 3664 3676 3601 12,087 37,640
    Feb-24 3672 3689 (17) 3708 3717 3641 4,778 19,468
    Mar-24 3692 3714 (22) 3737 3738 3668 4,740 24,590
    Apr-24 3692 3730 (38) 3743 3743 3675 2,949 17,565
    May-24 3666 3704 (38) 3719 3731 3665 4,909 22,669
    Jun-24 3641 3677 (36) 3687 3699 3636 1,911 9,583
    Jul-24 3605 3649 (44) 3667 3676 3600 3,619 9,550
    Aug-24 3576 3632 (56) 3644 3651 3570 1,024 2,574
    Sep-24 3558 3620 (62) 3630 3630 3551 1,605 4,587
    Nov-24 3549 3635 (86) 3609 3609 3549 723 3,760
    Jan-25 3561 3647 (86) 3605 3605 3605 20 46
    Mar-25 3561 3647 (86) 3
    May-25 3561 3647 (86)
    Jul-25 3561 3647 (86)
    Sep-25 3561 3647 (86)
    Nov-25 3561 3647 (86)
    Jan-26 3561 3647 (86)
    Mar-26 3561 3647 (86)
    May-26 3561 3647 (86)
    Jul-26 3561 3647 (86)
    Sep-26 3561 3647 (86)
    TOTAL 71,610 230,457

  • BMD CPO Closing Price – 05 October 2023

    BMD CPO Futures Closing Prices
    05-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-23 3566 3646 (80) 3641 3641 3561 568 5,220
    Nov-23 3577 3674 (97) 3662 3667 3573 4,995 21,575
    Dec-23 3607 3715 (108) 3701 3710 3603 33,969 49,374
    Jan-24 3649 3757 (108) 3750 3754 3646 14,703 35,907
    Feb-24 3689 3795 (106) 3788 3793 3689 6,615 18,808
    Mar-24 3714 3816 (102) 3806 3817 3711 6,618 23,425
    Apr-24 3730 3822 (92) 3809 3821 3718 3,374 16,955
    May-24 3704 3807 (103) 3796 3811 3703 3,780 22,788
    Jun-24 3677 3783 (106) 3771 3786 3677 1,975 9,123
    Jul-24 3649 3749 (100) 3744 3760 3649 3,013 8,854
    Aug-24 3632 3730 (98) 3730 3730 3631 658 2,440
    Sep-24 3620 3716 (96) 3708 3728 3620 1,540 4,145
    Nov-24 3635 3701 (66) 3700 3720 3609 1,080 3,322
    Jan-25 3647 3713 (66) 3712 3712 3656 43 27
    Mar-25 3647 3713 (66) 3
    May-25 3647 3713 (66)
    Jul-25 3647 3713 (66)
    Sep-25 3647 3713 (66)
    Nov-25 3647 3713 (66)
    Jan-26 3647 3713 (66)
    Mar-26 3647 3713 (66)
    May-26 3647 3713 (66)
    Jul-26 3647 3713 (66)
    Sep-26 3647 3713 (66)
    TOTAL 82,931 221,966

  • BMD CPO Closing Price – 04 October 2023

    BMD CPO Futures Closing Prices
    04-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-23 3646 3644 2 3630 3670 3625 434 5,370
    Nov-23 3674 3672 2 3665 3698 3653 2,629 22,348
    Dec-23 3715 3708 7 3700 3739 3688 22,095 49,462
    Jan-24 3757 3746 11 3739 3780 3729 6,348 35,514
    Feb-24 3795 3784 11 3775 3816 3770 2,522 18,476
    Mar-24 3816 3806 10 3796 3838 3792 2,201 23,489
    Apr-24 3822 3812 10 3802 3840 3795 1,068 16,869
    May-24 3807 3797 10 3789 3826 3783 1,183 22,798
    Jun-24 3783 3773 10 3762 3795 3757 539 9,041
    Jul-24 3749 3737 12 3734 3766 3731 495 8,872
    Aug-24 3730 3718 12 3711 3748 3711 217 2,394
    Sep-24 3716 3704 12 3697 3735 3697 325 4,135
    Nov-24 3701 3700 1 3704 3725 3695 213 3,244
    Jan-25 3713 3712 1 3730 3730 3730 8 23
    Mar-25 3713 3712 1 3
    May-25 3713 3712 1
    Jul-25 3713 3712 1
    Sep-25 3713 3712 1
    Nov-25 3713 3712 1
    Jan-26 3713 3712 1
    Mar-26 3713 3712 1
    May-26 3713 3712 1
    Jul-26 3713 3712 1
    Sep-26 3713 3712 1
    TOTAL 40,277 222,038

  • BMD CPO Closing Price – 03 October 2023

    BMD CPO Futures Closing Prices
    03-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-23 3644 3645 (1) 3686 3686 3640 298 5,460
    Nov-23 3672 3673 (1) 3673 3729 3665 3,907 23,850
    Dec-23 3708 3704 4 3718 3762 3693 23,578 50,833
    Jan-24 3746 3742 4 3745 3797 3729 6,199 35,510
    Feb-24 3784 3777 7 3782 3830 3764 3,671 18,117
    Mar-24 3806 3798 8 3803 3852 3786 3,553 23,586
    Apr-24 3812 3804 8 3803 3852 3792 1,624 16,821
    May-24 3797 3789 8 3784 3838 3783 1,608 22,605
    Jun-24 3773 3765 8 3761 3807 3758 758 8,725
    Jul-24 3737 3734 3 3734 3775 3731 204 8,859
    Aug-24 3718 3715 3 3735 3735 3710 46 2,427
    Sep-24 3704 3701 3 3695 3736 3695 108 4,141
    Nov-24 3700 3697 3 3730 3732 3691 87 3,231
    Jan-25 3712 3709 3 3746 3746 3746 12 18
    Mar-25 3712 3709 3 3
    May-25 3712 3709 3
    Jul-25 3712 3709 3
    Sep-25 3712 3709 3
    Nov-25 3712 3709 3
    Jan-26 3712 3709 3
    Mar-26 3712 3709 3
    May-26 3712 3709 3
    Jul-26 3712 3709 3
    Sep-26 3712 3709 3
    TOTAL 45,653 224,186

     

  • BMD CPO Closing Price – 02 October 2023

    BMD CPO Futures Closing Prices
    02-Oct-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-23 3645 3689 (44) 3636 3667 3629 294 5,942
    Nov-23 3673 3732 (59) 3710 3730 3652 3,015 24,845
    Dec-23 3704 3767 (63) 3738 3771 3684 22,804 51,118
    Jan-24 3742 3798 (56) 3772 3802 3720 8,405 35,056
    Feb-24 3777 3825 (48) 3807 3830 3756 4,970 17,608
    Mar-24 3798 3842 (44) 3820 3848 3778 4,335 22,433
    Apr-24 3804 3843 (39) 3816 3842 3780 2,782 16,362
    May-24 3789 3830 (41) 3816 3838 3772 2,430 21,952
    Jun-24 3765 3800 (35) 3785 3802 3747 1,476 8,335
    Jul-24 3734 3769 (35) 3757 3773 3716 1,237 8,858
    Aug-24 3715 3745 (30) 3740 3740 3700 502 2,405
    Sep-24 3701 3731 (30) 3731 3740 3680 574 3,965
    Nov-24 3697 3727 (30) 3727 3727 3675 276 3,084
    Jan-25 3709 3739 (30) 3715 3715 3700 4 18
    Mar-25 3709 3739 (30) 3
    May-25 3709 3739 (30)
    Jul-25 3709 3739 (30)
    Sep-25 3709 3739 (30)
    Nov-25 3709 3739 (30)
    Jan-26 3709 3739 (30)
    Mar-26 3709 3739 (30)
    May-26 3709 3739 (30)
    Jul-26 3709 3739 (30)
    Sep-26 3709 3739 (30)
    TOTAL 53,104 221,984

  • BMD CPO Closing Price – 29 September 2023

    BMD CPO Futures Closing Prices
    29-Sep-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-23 3689 3678 11 3664 3742 3664 513 6,043
    Nov-23 3732 3731 1 3716 3800 3714 5,039 26,132
    Dec-23 3767 3771 (4) 3752 3844 3750 28,412 49,490
    Jan-24 3798 3803 (5) 3784 3877 3783 10,328 34,128
    Feb-24 3825 3832 (7) 3818 3903 3816 5,196 17,484
    Mar-24 3842 3850 (8) 3835 3922 3835 6,801 21,464
    Apr-24 3843 3857 (14) 3826 3922 3826 3,509 15,683
    May-24 3830 3847 (17) 3816 3910 3816 3,228 21,610
    Jun-24 3800 3820 (20) 3818 3882 3798 1,630 7,997
    Jul-24 3769 3789 (20) 3777 3850 3766 1,723 8,580
    Aug-24 3745 3765 (20) 3775 3825 3750 760 2,294
    Sep-24 3731 3749 (18) 3761 3798 3731 1,124 3,540
    Nov-24 3727 3742 (15) 3758 3795 3727 378 2,912
    Jan-25 3739 3746 (7) 18
    Mar-25 3739 3746 (7) 3
    May-25 3739 3746 (7)
    Jul-25 3739 3746 (7)
    Sep-25 3739 3746 (7)
    Nov-25 3739 3746 (7)
    Jan-26 3739 3746 (7)
    Mar-26 3739 3746 (7)
    May-26 3739 3746 (7)
    Jul-26 3739 3746 (7)
    Sep-26 3739 3746 (7)
    TOTAL 68,641 217,378

  • BMD CPO Closing Price – 27 September 2023

    BMD CPO Futures Closing Prices
    27-Sep-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-23 3678 3618 60 3600 3702 3598 685 6,531
    Nov-23 3731 3656 75 3650 3765 3641 7,979 28,317
    Dec-23 3771 3692 79 3684 3806 3676 36,240 51,848
    Jan-24 3803 3727 76 3750 3839 3713 12,972 34,195
    Feb-24 3832 3761 71 3757 3867 3749 7,364 16,293
    Mar-24 3850 3780 70 3783 3884 3765 6,602 21,616
    Apr-24 3857 3784 73 3782 3881 3766 3,004 14,732
    May-24 3847 3775 72 3765 3873 3760 2,641 21,471
    Jun-24 3820 3751 69 3737 3829 3734 1,322 8,279
    Jul-24 3789 3720 69 3709 3801 3707 974 8,291
    Aug-24 3765 3700 65 3711 3766 3711 452 2,154
    Sep-24 3749 3684 65 3670 3749 3670 728 3,358
    Nov-24 3742 3676 66 3689 3750 3689 398 2,736
    Jan-25 3746 3679 67 3747 3760 3747 3 16
    Mar-25 3746 3679 67 3
    May-25 3746 3679 67
    Jul-25 3746 3679 67
    Sep-25 3746 3679 67
    Nov-25 3746 3679 67
    Jan-26 3746 3679 67
    Mar-26 3746 3679 67
    May-26 3746 3679 67
    Jul-26 3746 3679 67
    Sep-26 3746 3679 67
    TOTAL 81,364 219,840

  • BMD CPO Closing Price – 26 September 2023

    BMD CPO Futures Closing Prices
    26-Sep-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-23 3618 3675 (57) 3675 3675 3600 1,759 7,390
    Nov-23 3656 3687 (31) 3673 3693 3645 9,495 30,966
    Dec-23 3692 3716 (24) 3703 3721 3675 31,695 49,498
    Jan-24 3727 3752 (25) 3736 3755 3708 8,313 32,206
    Feb-24 3761 3777 (16) 3768 3787 3739 3,124 16,522
    Mar-24 3780 3800 (20) 3790 3805 3766 2,323 21,695
    Apr-24 3784 3796 (12) 3785 3808 3766 1,755 14,148
    May-24 3775 3789 (14) 3784 3800 3756 2,287 21,255
    Jun-24 3751 3762 (11) 3739 3770 3731 1,461 7,829
    Jul-24 3720 3731 (11) 3715 3743 3700 1,029 8,246
    Aug-24 3700 3711 (11) 3693 3710 3691 257 2,078
    Sep-24 3684 3695 (11) 3682 3695 3682 86 3,378
    Nov-24 3676 3687 (11) 3660 3690 3660 20 2,736
    Jan-25 3679 3690 (11) 16
    Mar-25 3679 3690 (11) 3
    May-25 3679 3690 (11)
    Jul-25 3679 3690 (11)
    Sep-25 3679 3690 (11)
    Nov-25 3679 3690 (11)
    Jan-26 3679 3690 (11)
    Mar-26 3679 3690 (11)
    May-26 3679 3690 (11)
    Jul-26 3679 3690 (11)
    Sep-26 3679 3690 (11)
    TOTAL 63,604 217,966