KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 11 September 2023

    BMD CPO Futures Closing Prices
    11-Sep-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3628 3730 (102) 3730 3730 3630 37 1,737
    Oct-23 3650 3752 (102) 3772 3777 3636 4,465 17,166
    Nov-23 3713 3830 (117) 3846 3860 3703 31,449 47,680
    Dec-23 3769 3879 (110) 3895 3910 3760 13,926 33,011
    Jan-24 3823 3918 (95) 3935 3949 3811 8,251 28,656
    Feb-24 3857 3947 (90) 3957 3973 3850 5,338 15,133
    Mar-24 3880 3960 (80) 3972 3991 3871 4,982 18,342
    Apr-24 3882 3955 (73) 3969 3984 3873 2,654 10,102
    May-24 3867 3928 (61) 3948 3965 3854 4,213 19,218
    Jun-24 3837 3897 (60) 3914 3936 3830 1,002 6,958
    Jul-24 3807 3864 (57) 3861 3861 3792 988 7,498
    Aug-24 3786 3843 (57) 3873 3873 3780 330 845
    Sep-24 3771 3824 (53) 3805 3805 3753 334 2,781
    Nov-24 3745 3783 (38) 3785 3785 3716 108 2,127
    Jan-25 3745 3783 (38) 3760 3760 3760 4 5
    Mar-25 3745 3783 (38)
    May-25 3745 3783 (38)
    Jul-25 3745 3783 (38)
    Sep-25 3745 3783 (38)
    Nov-25 3745 3783 (38)
    Jan-26 3745 3783 (38)
    Mar-26 3745 3783 (38)
    May-26 3745 3783 (38)
    Jul-26 3745 3783 (38)
    TOTAL 78,081 211,259

  • BMD CPO Closing Price – 08 September 2023

    BMD CPO Futures Closing Prices
    08-Sep-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3730 3750 (20) 3720 3730 3701 78 1,778
    Oct-23 3752 3772 (20) 3775 3775 3715 3,071 18,599
    Nov-23 3830 3832 (2) 3841 3841 3781 30,816 47,448
    Dec-23 3879 3878 1 3883 3887 3825 10,136 32,790
    Jan-24 3918 3919 (1) 3923 3925 3862 7,554 28,476
    Feb-24 3947 3946 1 3951 3951 3892 4,162 14,767
    Mar-24 3960 3959 1 3957 3957 3906 3,448 17,864
    Apr-24 3955 3954 1 3937 3958 3903 1,426 9,995
    May-24 3928 3934 (6) 3948 3948 3886 2,928 18,866
    Jun-24 3897 3903 (6) 3887 3892 3853 1,672 6,586
    Jul-24 3864 3870 (6) 3851 3852 3824 774 7,351
    Aug-24 3843 3849 (6) 3810 3822 3800 200 773
    Sep-24 3824 3833 (9) 3771 3789 3771 85 2,790
    Nov-24 3783 3792 (9) 9 2,126
    Jan-25 3783 3792 (9) 5
    Mar-25 3783 3792 (9)
    May-25 3783 3792 (9)
    Jul-25 3783 3792 (9)
    Sep-25 3783 3792 (9)
    Nov-25 3783 3792 (9)
    Jan-26 3783 3792 (9)
    Mar-26 3783 3792 (9)
    May-26 3783 3792 (9)
    Jul-26 3783 3792 (9)
    TOTAL 66,359 210,214

  • BMD CPO Closing Price – 07 September 2023

    BMD CPO Futures Closing Prices
    07-Sep-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3750 3760 (10) 3780 3780 3746 160 1,905
    Oct-23 3772 3822 (50) 3824 3834 3761 1,850 19,344
    Nov-23 3832 3881 (49) 3891 3904 3817 20,639 46,806
    Dec-23 3878 3930 (52) 3932 3954 3862 6,249 33,030
    Jan-24 3919 3971 (52) 3972 3996 3901 5,210 27,432
    Feb-24 3946 3994 (48) 4004 4024 3932 2,461 14,686
    Mar-24 3959 4004 (45) 4015 4035 3946 2,206 17,751
    Apr-24 3954 4001 (47) 4017 4028 3943 679 10,064
    May-24 3934 3984 (50) 4010 4010 3923 1,617 18,428
    Jun-24 3903 3954 (51) 3979 3979 3891 566 6,522
    Jul-24 3870 3921 (51) 3926 3926 3856 412 7,216
    Aug-24 3849 3900 (51) 185 747
    Sep-24 3833 3884 (51) 135 2,750
    Nov-24 3792 3856 (64) 53 2,107
    Jan-25 3792 3856 (64) 3826 3826 3816 8 2
    Mar-25 3792 3856 (64)
    May-25 3792 3856 (64)
    Jul-25 3792 3856 (64)
    Sep-25 3792 3856 (64)
    Nov-25 3792 3856 (64)
    Jan-26 3792 3856 (64)
    Mar-26 3792 3856 (64)
    May-26 3792 3856 (64)
    Jul-26 3792 3856 (64)
    TOTAL 42,430 208,790

  • BMD CPO Closing Price – 06 September 2023

    BMD CPO Futures Closing Prices
    06-Sep-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3760 3800 (40) 3820 3820 3760 266 2,053
    Oct-23 3822 3854 (32) 3871 3887 3793 5,531 19,651
    Nov-23 3881 3901 (20) 3918 3941 3862 28,211 48,891
    Dec-23 3930 3940 (10) 3953 3980 3910 10,192 31,484
    Jan-24 3971 3971 Unch 3987 4011 3950 7,685 27,705
    Feb-24 3994 3994 Unch 4016 4036 3979 4,413 14,662
    Mar-24 4004 4004 Unch 4022 4045 3990 4,353 17,795
    Apr-24 4001 4001 Unch 4024 4037 3982 2,714 9,853
    May-24 3984 3984 Unch 4006 4019 3966 3,326 17,641
    Jun-24 3954 3954 Unch 3987 3989 3936 1,673 6,352
    Jul-24 3921 3921 Unch 3952 3958 3902 812 7,183
    Aug-24 3900 3900 Unch 3925 3933 3925 402 580
    Sep-24 3884 3884 Unch 3903 3904 3862 231 2,684
    Nov-24 3856 3856 Unch 3846 3846 3846 2 2,106
    Jan-25 3856 3856 Unch 1 2
    Mar-25 3856 3856 Unch
    May-25 3856 3856 Unch
    Jul-25 3856 3856 Unch
    Sep-25 3856 3856 Unch
    Nov-25 3856 3856 Unch
    Jan-26 3856 3856 Unch
    Mar-26 3856 3856 Unch
    May-26 3856 3856 Unch
    Jul-26 3856 3856 Unch
    TOTAL 69,812 208,642

  • BMD CPO Closing Price – 05 September 2023

    BMD CPO Futures Closing Prices
    07-Sep-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3800 3873 (73) 3853 3870 3810 384 2,279
    Oct-23 3854 3941 (87) 3932 3932 3853 2,745 20,541
    Nov-23 3901 3986 (85) 3988 3988 3898 23,811 49,253
    Dec-23 3940 4010 (70) 4005 4008 3937 10,486 31,642
    Jan-24 3971 4033 (62) 4031 4034 3969 7,068 26,621
    Feb-24 3994 4053 (59) 4043 4052 3992 2,374 14,196
    Mar-24 4004 4060 (56) 4053 4054 4000 2,279 17,472
    Apr-24 4001 4057 (56) 4050 4057 3995 1,296 9,561
    May-24 3984 4040 (56) 4038 4042 3975 1,651 17,580
    Jun-24 3954 4010 (56) 4005 4005 3946 1,209 6,034
    Jul-24 3921 3977 (56) 3942 3942 3917 460 7,069
    Aug-24 3900 3956 (56) 3900 3900 3900 136 537
    Sep-24 3884 3940 (56) 3882 3882 3882 96 2,670
    Nov-24 3856 3912 (56) 3872 3872 3838 30 2,104
    Jan-25 3856 3912 (56) 1 2
    Mar-25 3856 3912 (56)
    May-25 3856 3912 (56)
    Jul-25 3856 3912 (56)
    Sep-25 3856 3912 (56)
    Nov-25 3856 3912 (56)
    Jan-26 3856 3912 (56)
    Mar-26 3856 3912 (56)
    May-26 3856 3912 (56)
    Jul-26 3856 3912 (56)
    TOTAL 54,026 207,561

  • BMD CPO Closing Price – 04 September 2023

    BMD CPO Futures Closing Prices
    04-Sep-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3873 3910 (37) 3849 3880 3848 38 2,455
    Oct-23 3941 3987 (46) 3943 3962 3901 2,081 21,401
    Nov-23 3986 4040 (54) 4000 4009 3947 16,337 49,847
    Dec-23 4010 4067 (57) 4021 4030 3972 7,202 32,020
    Jan-24 4033 4090 (57) 4043 4050 3995 3,849 26,413
    Feb-24 4053 4105 (52) 4067 4068 4020 2,099 14,184
    Mar-24 4060 4112 (52) 4054 4074 4021 2,225 17,148
    Apr-24 4057 4108 (51) 4053 4067 4016 1,362 9,427
    May-24 4040 4089 (49) 4029 4057 4001 1,516 17,444
    Jun-24 4010 4059 (49) 4008 4023 3993 283 6,074
    Jul-24 3977 4026 (49) 3964 3991 3964 87 7,072
    Aug-24 3956 4005 (49) 3960 3966 3960 93 523
    Sep-24 3940 3989 (49) 3918 3944 3918 100 2,681
    Nov-24 3912 3970 (58) 3903 3912 3883 105 2,100
    Jan-25 3912 3970 (58) 6 2
    Mar-25 3912 3970 (58)
    May-25 3912 3970 (58)
    Jul-25 3912 3970 (58)
    Sep-25 3912 3970 (58)
    Nov-25 3912 3970 (58)
    Jan-26 3912 3970 (58)
    Mar-26 3912 3970 (58)
    May-26 3912 3970 (58)
    Jul-26 3912 3970 (58)
    TOTAL 37,383 208,791

  • BMD CPO Closing Price – 01 September 2023

    BMD CPO Futures Closing Prices
    01-Sep-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3910 3860 50 3860 3915 3860 158 3,627
    Oct-23 3987 3959 28 3944 4014 3941 2,325 22,537
    Nov-23 4040 4010 30 4010 4068 3990 22,658 48,706
    Dec-23 4067 4034 33 4028 4094 4017 6,745 32,043
    Jan-24 4090 4061 29 4061 4119 4042 4,925 26,173
    Feb-24 4105 4082 23 4094 4135 4067 2,097 14,045
    Mar-24 4112 4087 25 4097 4140 4074 2,120 17,016
    Apr-24 4108 4083 25 4090 4130 4067 1,026 9,418
    May-24 4089 4064 25 4060 4120 4047 1,745 17,311
    Jun-24 4059 4043 16 4024 4097 4024 1,217 5,712
    Jul-24 4026 4010 16 4022 4051 3999 913 7,118
    Aug-24 4005 3989 16 3990 4010 3990 82 527
    Sep-24 3989 3973 16 3969 4009 3969 133 2,676
    Nov-24 3970 3954 16 3990 3990 3990 12 2,096
    Jan-25 3970 3954 16 2
    Mar-25 3970 3954 16
    May-25 3970 3954 16
    Jul-25 3970 3954 16
    Sep-25 3970 3954 16
    Nov-25 3970 3954 16
    Jan-26 3970 3954 16
    Mar-26 3970 3954 16
    May-26 3970 3954 16
    Jul-26 3970 3954 16
    TOTAL 46,156 209,007

  • BMD CPO Closing Price – 30 August 2023

    BMD CPO Futures Closing Prices
    30-Aug-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3860 3801 59 3790 3866 3790 271 3,636
    Oct-23 3959 3882 77 3885 3969 3875 6,507 23,487
    Nov-23 4010 3930 80 3932 4020 3919 28,527 45,801
    Dec-23 4034 3956 78 3963 4040 3948 8,854 30,748
    Jan-24 4061 3981 80 3987 4070 3973 7,910 25,208
    Feb-24 4082 3995 87 4003 4090 3992 3,134 14,078
    Mar-24 4087 4007 80 4007 4091 3998 3,831 16,573
    Apr-24 4083 3992 91 4016 4073 3993 1,753 9,727
    May-24 4064 3978 86 3980 4065 3976 2,903 17,454
    Jun-24 4043 3954 89 3989 4048 3955 614 5,757
    Jul-24 4010 3923 87 3925 4010 3925 425 7,267
    Aug-24 3989 3902 87 3928 3980 3928 390 302
    Sep-24 3973 3886 87 3915 3939 3915 30 2,731
    Nov-24 3954 3867 87 3917 3918 3913 10 2,095
    Jan-25 3954 3867 87 3916 3916 3916 2
    Mar-25 3954 3867 87
    May-25 3954 3867 87
    Jul-25 3954 3867 87
    Sep-25 3954 3867 87
    Nov-25 3954 3867 87
    Jan-26 3954 3867 87
    Mar-26 3954 3867 87
    May-26 3954 3867 87
    Jul-26 3954 3867 87
    TOTAL 65,161 204,864

  • BMD CPO Closing Price – 29 August 2023

    BMD CPO Futures Closing Prices
    29-Aug-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3801 3800 1 3800 3815 3790 803 3,754
    Oct-23 3882 3876 6 3880 3924 3866 8,127 23,693
    Nov-23 3930 3910 20 3910 3965 3908 23,186 42,824
    Dec-23 3956 3939 17 3940 3993 3934 5,630 30,369
    Jan-24 3981 3964 17 3971 4016 3958 4,439 24,705
    Feb-24 3995 3977 18 3990 4033 3977 1,994 13,928
    Mar-24 4007 3989 18 3993 4037 3980 2,069 16,624
    Apr-24 3992 3981 11 3982 4029 3982 2,342 8,911
    May-24 3978 3967 11 3970 4015 3957 2,410 16,761
    Jun-24 3954 3943 11 3987 3988 3947 430 5,731
    Jul-24 3923 3911 12 3901 3946 3901 794 7,082
    Aug-24 3902 3890 12 3913 3913 3901 211 241
    Sep-24 3886 3874 12 3894 3900 3880 275 2,635
    Nov-24 3867 3855 12 3881 3886 3865 137 2,016
    Jan-25 3867 3855 12
    Mar-25 3867 3855 12
    May-25 3867 3855 12
    Jul-25 3867 3855 12
    Sep-25 3867 3855 12
    Nov-25 3867 3855 12
    Jan-26 3867 3855 12
    Mar-26 3867 3855 12
    May-26 3867 3855 12
    Jul-26 3867 3855 12
    TOTAL 52,847 199,274

  • BMD CPO Closing Price – 28 August 2023

    BMD CPO Futures Closing Prices
    28-Aug-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3800 3860 (60) 3839 3839 3800 633 3,802
    Oct-23 3876 3937 (61) 3940 3940 3870 7,360 27,449
    Nov-23 3910 3962 (52) 3968 3970 3904 19,848 41,409
    Dec-23 3939 3982 (43) 3976 3988 3931 3,899 30,916
    Jan-24 3964 4001 (37) 4003 4007 3949 4,898 23,976
    Feb-24 3977 4014 (37) 4020 4020 3967 2,161 13,907
    Mar-24 3989 4016 (27) 4020 4021 3969 2,572 16,465
    Apr-24 3981 4009 (28) 4013 4013 3963 857 9,042
    May-24 3967 3992 (25) 3991 3993 3948 875 16,632
    Jun-24 3943 3968 (25) 3970 3970 3927 351 5,611
    Jul-24 3911 3936 (25) 3935 3935 3893 429 6,898
    Aug-24 3890 3915 (25) 95 244
    Sep-24 3874 3899 (25) 3866 3877 3861 62 2,639
    Nov-24 3855 3880 (25) 3850 3863 3845 23 2,002
    Jan-25 3855 3880 (25)
    Mar-25 3855 3880 (25)
    May-25 3855 3880 (25)
    Jul-25 3855 3880 (25)
    Sep-25 3855 3880 (25)
    Nov-25 3855 3880 (25)
    Jan-26 3855 3880 (25)
    Mar-26 3855 3880 (25)
    May-26 3855 3880 (25)
    Jul-26 3855 3880 (25)
    TOTAL 44,063 200,992