KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 25 September 2023

    BMD CPO Futures Closing Prices
    25-Sep-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-23 3675 3647 28 3661 3690 3635 437 7,573
    Nov-23 3687 3659 28 3670 3705 3641 5,005 30,724
    Dec-23 3716 3681 35 3688 3728 3664 23,912 48,384
    Jan-24 3752 3715 37 3722 3759 3696 7,205 30,976
    Feb-24 3777 3741 36 3752 3787 3726 3,824 16,846
    Mar-24 3800 3766 34 3772 3803 3743 3,741 22,037
    Apr-24 3796 3763 33 3776 3806 3746 2,141 13,381
    May-24 3789 3752 37 3776 3794 3738 2,257 21,030
    Jun-24 3762 3739 23 3753 3772 3719 788 7,728
    Jul-24 3731 3706 25 3723 3745 3689 961 8,188
    Aug-24 3711 3686 25 3702 3722 3679 260 1,975
    Sep-24 3695 3668 27 3702 3702 3668 104 3,380
    Nov-24 3687 3660 27 3659 3659 3659 27 2,724
    Jan-25 3690 3663 27 16
    Mar-25 3690 3663 27 3
    May-25 3690 3663 27
    Jul-25 3690 3663 27
    Sep-25 3690 3663 27
    Nov-25 3690 3663 27
    Jan-26 3690 3663 27
    Mar-26 3690 3663 27
    May-26 3690 3663 27
    Jul-26 3690 3663 27
    Sep-26 3690 3663 27
    TOTAL 50,662 214,965

  • BMD CPO Closing Price – 22 September 2023

    BMD CPO Futures Closing Prices
    22-Sep-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-23 3647 3648 (1) 3665 3665 3610 859 8,007
    Nov-23 3659 3655 4 3653 3679 3621 5,037 31,505
    Dec-23 3681 3678 3 3682 3702 3644 27,773 48,541
    Jan-24 3715 3714 1 3710 3735 3684 11,644 29,888
    Feb-24 3741 3750 (9) 3752 3764 3720 5,291 16,575
    Mar-24 3766 3767 (1) 3761 3781 3741 4,723 21,945
    Apr-24 3763 3771 (8) 3773 3783 3747 2,419 13,753
    May-24 3752 3763 (11) 3757 3775 3738 3,110 21,045
    Jun-24 3739 3737 2 3729 3750 3719 709 7,696
    Jul-24 3706 3714 (8) 3711 3711 3689 983 8,056
    Aug-24 3686 3685 1 3669 3677 3669 155 1,926
    Sep-24 3668 3666 2 3655 3669 3655 191 3,394
    Nov-24 3660 3660 0 3646 3665 3646 34 2,709
    Jan-25 3663 3660 3 16
    Mar-25 3663 3660 3 3
    May-25 3663 3660 3
    Jul-25 3663 3660 3
    Sep-25 3663 3660 3
    Nov-25 3663 3660 3
    Jan-26 3663 3660 3
    Mar-26 3663 3660 3
    May-26 3663 3660 3
    Jul-26 3663 3660 3
    Sep-26 3663 3660 3
    TOTAL 62,928 215,059

  • BMD CPO Closing Price – 21 September 2023

    BMD CPO Futures Closing Prices
    21-Sep-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-23 3648 3662 (14) 3665 3665 3610 1,221 8,649
    Nov-23 3655 3695 (40) 3697 3703 3615 6,468 31,376
    Dec-23 3678 3720 (42) 3725 3728 3637 29,493 45,594
    Jan-24 3714 3755 (41) 3758 3764 3673 12,568 28,082
    Feb-24 3750 3791 (41) 3801 3801 3706 7,903 16,840
    Mar-24 3767 3819 (52) 3829 3829 3726 7,806 22,029
    Apr-24 3771 3828 (57) 3835 3835 3729 7,647 11,770
    May-24 3763 3820 (57) 3828 3830 3722 6,153 20,664
    Jun-24 3737 3794 (57) 3790 3790 3699 1,646 7,365
    Jul-24 3714 3771 (57) 3726 3727 3671 1,478 7,905
    Aug-24 3685 3742 (57) 3737 3737 3652 347 1,934
    Sep-24 3666 3723 (57) 3723 3732 3636 627 3,220
    Nov-24 3660 3717 (57) 3685 3692 3639 168 2,616
    Jan-25 3660 3717 (57) 16
    Mar-25 3660 3717 (57) 3
    May-25 3660 3717 (57)
    Jul-25 3660 3717 (57)
    Sep-25 3660 3717 (57)
    Nov-25 3660 3717 (57)
    Jan-26 3660 3717 (57)
    Mar-26 3660 3717 (57)
    May-26 3660 3717 (57)
    Jul-26 3660 3717 (57)
    Sep-26 3660 3717 (57)
    TOTAL 83,525 208,063

     

  • BMD CPO Closing Price – 20 September 2023

    BMD CPO Futures Closing Prices
    20-Sep-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-23 3662 3700 (38) 3682 3694 3660 953 9,066
    Nov-23 3695 3727 (32) 3722 3729 3685 6,100 33,612
    Dec-23 3720 3749 (29) 3747 3757 3706 23,248 43,556
    Jan-24 3755 3786 (31) 3782 3792 3743 6,904 27,789
    Feb-24 3791 3822 (31) 3812 3832 3781 3,561 16,947
    Mar-24 3819 3850 (31) 3846 3859 3810 3,066 21,495
    Apr-24 3828 3859 (31) 3847 3863 3818 1,497 11,675
    May-24 3820 3851 (31) 3837 3855 3810 2,357 20,483
    Jun-24 3794 3825 (31) 3822 3828 3785 478 7,561
    Jul-24 3771 3802 (31) 3799 3799 3763 666 7,927
    Aug-24 3742 3780 (38) 3755 3755 3733 261 1,919
    Sep-24 3723 3761 (38) 3743 3746 3743 153 3,223
    Nov-24 3717 3755 (38) 3740 3740 3710 87 2,577
    Jan-25 3717 3755 (38) 3750 3750 3750 4 14
    Mar-25 3717 3755 (38) 3
    May-25 3717 3755 (38)
    Jul-25 3717 3755 (38)
    Sep-25 3717 3755 (38)
    Nov-25 3717 3755 (38)
    Jan-26 3717 3755 (38)
    Mar-26 3717 3755 (38)
    May-26 3717 3755 (38)
    Jul-26 3717 3755 (38)
    Sep-26 3717 3755 (38)
    TOTAL 49,335 207,847

  • BMD CPO Closing Price – 19 September 2023

    BMD CPO Futures Closing Prices
    19-Sep-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-23 3700 3678 22 3681 3701 3619 528 10,659
    Nov-23 3727 3715 12 3715 3733 3650 10,019 35,075
    Dec-23 3749 3749 Unch 3746 3763 3690 33,175 39,118
    Jan-24 3786 3790 (4) 3797 3801 3732 10,323 27,268
    Feb-24 3822 3830 (8) 3837 3842 3773 4,792 16,283
    Mar-24 3850 3861 (11) 3860 3868 3805 4,735 20,723
    Apr-24 3859 3869 (10) 3873 3876 3816 1,792 11,765
    May-24 3851 3861 (10) 3870 3870 3808 3,410 20,496
    Jun-24 3825 3828 (3) 3797 3828 3786 1,536 7,362
    Jul-24 3802 3805 (3) 3803 3817 3758 1,993 7,901
    Aug-24 3780 3784 (4) 3801 3802 3742 1,391 1,545
    Sep-24 3761 3765 (4) 3781 3781 3732 689 3,262
    Nov-24 3755 3759 (4) 3766 3775 3720 118 2,577
    Jan-25 3755 3759 (4) 1 14
    Mar-25 3755 3759 (4) 3
    May-25 3755 3759 (4)
    Jul-25 3755 3759 (4)
    Sep-25 3755 3759 (4)
    Nov-25 3755 3759 (4)
    Jan-26 3755 3759 (4)
    Mar-26 3755 3759 (4)
    May-26 3755 3759 (4)
    Jul-26 3755 3759 (4)
    Sep-26 3755 3759 (4)
    TOTAL 74,502 204,051

  • BMD CPO Closing Price – 18 September 2023

    BMD CPO Futures Closing Prices
    18-Sep-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-23 3678 3729 (51) 3675 3747 3664 588 10,972
    Nov-23 3715 3785 (70) 3740 3750 3705 11,116 35,873
    Dec-23 3749 3830 (81) 3775 3785 3737 25,390 37,059
    Jan-24 3790 3871 (81) 3827 3827 3778 7,407 27,227
    Feb-24 3830 3910 (80) 3866 3866 3820 2,778 16,118
    Mar-24 3861 3934 (73) 3886 3892 3848 2,853 20,770
    Apr-24 3869 3942 (73) 3891 3895 3858 908 11,972
    May-24 3861 3934 (73) 3880 3885 3849 1,998 20,702
    Jun-24 3828 3901 (73) 3854 3862 3827 719 7,432
    Jul-24 3805 3878 (73) 3826 3838 3800 1,491 7,713
    Aug-24 3784 3857 (73) 3806 3815 3788 233 1,499
    Sep-24 3765 3838 (73) 3789 3806 3780 602 3,156
    Nov-24 3759 3832 (73) 3776 3795 3758 265 2,548
    Jan-25 3759 3832 (73) 3809 3809 3809 3 11
    Mar-25 3759 3832 (73) 3
    May-25 3759 3832 (73)
    Jul-25 3759 3832 (73)
    Sep-25 3759 3832 (73)
    Nov-25 3759 3832 (73)
    Jan-26 3759 3832 (73)
    Mar-26 3759 3832 (73)
    May-26 3759 3832 (73)
    Jul-26 3759 3832 (73)
    Sep-26 3759 3832 (73)
    TOTAL 56,351 203,055

  • BMD CPO Closing Price – 15 September 2023

    BMD CPO Futures Closing Prices
    14-Sep-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3690 3660 30 3690 3690 3690 150 398
    Oct-23 3729 3704 25 3715 3756 3713 1,723 11,701
    Nov-23 3785 3761 24 3761 3812 3755 17,407 38,344
    Dec-23 3830 3814 16 3814 3858 3814 13,182 35,016
    Jan-24 3871 3864 7 3865 3903 3865 6,167 26,302
    Feb-24 3910 3907 3 3914 3942 3902 2,552 16,137
    Mar-24 3934 3931 3 3924 3966 3924 4,494 20,132
    Apr-24 3942 3939 3 3948 3973 3936 1,673 11,915
    May-24 3934 3931 3 3928 3960 3927 3,633 20,495
    Jun-24 3901 3905 (4) 3906 3928 3900 814 7,433
    Jul-24 3878 3882 (4) 3875 3899 3875 1,162 7,622
    Aug-24 3857 3861 (4) 3872 3875 3860 197 1,486
    Sep-24 3838 3842 (4) 3860 3860 3840 363 3,088
    Nov-24 3832 3836 (4) 3850 3852 3830 447 2,368
    Jan-25 3832 3836 (4) 11
    Mar-25 3832 3836 (4) 3
    May-25 3832 3836 (4)
    Jul-25 3832 3836 (4)
    Sep-25 3832 3836 (4)
    Nov-25 3832 3836 (4)
    Jan-26 3832 3836 (4)
    Mar-26 3832 3836 (4)
    May-26 3832 3836 (4)
    Jul-26 3832 3836 (4)
    TOTAL 53,964 202,451

  • BMD CPO Closing Price – 14 September 2023

    BMD CPO Futures Closing Prices
    14-Sep-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3660 3635 25 3605 3605 3605 1 724
    Oct-23 3704 3679 25 3676 3726 3653 2,046 12,686
    Nov-23 3761 3726 35 3721 3776 3698 21,504 40,874
    Dec-23 3814 3776 38 3771 3825 3753 14,205 34,154
    Jan-24 3864 3826 38 3824 3876 3806 8,198 26,920
    Feb-24 3907 3865 42 3856 3918 3850 4,238 16,064
    Mar-24 3931 3889 42 3879 3938 3875 3,665 19,950
    Apr-24 3939 3897 42 3889 3942 3880 1,934 11,601
    May-24 3931 3889 42 3875 3932 3870 3,288 20,114
    Jun-24 3905 3863 42 3855 3900 3855 730 7,543
    Jul-24 3882 3840 42 3827 3874 3825 1,243 8,120
    Aug-24 3861 3819 42 3844 3844 3825 273 1,543
    Sep-24 3842 3800 42 3797 3836 3797 172 3,362
    Nov-24 3836 3794 42 3775 3825 3775 111 2,354
    Jan-25 3836 3794 42 3809 3821 3809 9 7
    Mar-25 3836 3794 42 3861 3861 3861 5
    May-25 3836 3794 42
    Jul-25 3836 3794 42
    Sep-25 3836 3794 42
    Nov-25 3836 3794 42
    Jan-26 3836 3794 42
    Mar-26 3836 3794 42
    May-26 3836 3794 42
    Jul-26 3836 3794 42
    TOTAL 61,622 206,016

  • BMD CPO Closing Price – 13 September 2023

    BMD CPO Futures Closing Prices
    13-Sep-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3635 3598 37 3623 3650 3600 102 907
    Oct-23 3679 3620 59 3632 3681 3607 4,190 13,454
    Nov-23 3726 3683 43 3695 3730 3671 28,628 42,442
    Dec-23 3776 3732 44 3750 3782 3716 13,310 34,234
    Jan-24 3826 3780 46 3802 3832 3764 10,121 28,282
    Feb-24 3865 3819 46 3839 3873 3807 3,932 15,922
    Mar-24 3889 3840 49 3860 3901 3834 3,670 19,428
    Apr-24 3897 3847 50 3855 3904 3842 2,191 11,214
    May-24 3889 3832 57 3855 3898 3833 5,802 20,212
    Jun-24 3863 3806 57 3823 3870 3812 2,076 7,443
    Jul-24 3840 3783 57 3796 3833 3790 4,563 7,657
    Aug-24 3819 3762 57 3770 3801 3765 1,565 1,302
    Sep-24 3800 3739 61 3762 3810 3757 1,928 2,876
    Nov-24 3794 3733 61 3749 3790 3745 248 2,394
    Jan-25 3794 3733 61 7
    Mar-25 3794 3733 61
    May-25 3794 3733 61
    Jul-25 3794 3733 61
    Sep-25 3794 3733 61
    Nov-25 3794 3733 61
    Jan-26 3794 3733 61
    Mar-26 3794 3733 61
    May-26 3794 3733 61
    Jul-26 3794 3733 61
    TOTAL 82,326 207,774

  • BMD CPO Closing Price – 12 September 2023

    BMD CPO Futures Closing Prices
    12-Sep-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3598 3628 (30) 3690 3690 3600 97 1,300
    Oct-23 3620 3650 (30) 3650 3710 3608 6,532 15,294
    Nov-23 3683 3713 (30) 3715 3772 3667 32,952 43,335
    Dec-23 3732 3769 (37) 3776 3825 3716 14,740 32,468
    Jan-24 3780 3823 (43) 3829 3874 3765 8,444 28,582
    Feb-24 3819 3857 (38) 3872 3911 3808 5,298 15,101
    Mar-24 3840 3880 (40) 3887 3929 3832 5,384 18,956
    Apr-24 3847 3882 (35) 3895 3928 3838 3,638 10,239
    May-24 3832 3867 (35) 3880 3911 3827 5,724 19,711
    Jun-24 3806 3837 (31) 3846 3873 3801 2,436 7,165
    Jul-24 3783 3807 (24) 3824 3828 3780 2,521 7,734
    Aug-24 3762 3786 (24) 3797 3808 3753 1,575 871
    Sep-24 3739 3771 (32) 3788 3796 3739 952 2,780
    Nov-24 3733 3745 (12) 3760 3774 3732 523 2,152
    Jan-25 3733 3745 (12) 7
    Mar-25 3733 3745 (12)
    May-25 3733 3745 (12)
    Jul-25 3733 3745 (12)
    Sep-25 3733 3745 (12)
    Nov-25 3733 3745 (12)
    Jan-26 3733 3745 (12)
    Mar-26 3733 3745 (12)
    May-26 3733 3745 (12)
    Jul-26 3733 3745 (12)
    TOTAL 90,816 205,695