KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 25 August 2023

    BMD CPO Futures Closing Prices
    25-Aug-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3860 3815 45 3800 3848 3789 1,170 4,307
    Oct-23 3937 3866 71 3858 3940 3840 11,121 29,491
    Nov-23 3962 3881 81 3873 3964 3855 26,875 38,230
    Dec-23 3982 3897 85 3885 3984 3869 7,444 29,989
    Jan-24 4001 3911 90 3901 4003 3891 5,586 23,981
    Feb-24 4014 3922 92 3913 4015 3907 3,057 13,745
    Mar-24 4016 3926 90 3915 4017 3908 2,831 16,344
    Apr-24 4009 3916 93 3915 4009 3901 1,100 9,106
    May-24 3992 3897 95 3900 3993 3883 1,505 16,430
    Jun-24 3968 3873 95 3875 3929 3863 371 5,433
    Jul-24 3936 3841 95 3845 3931 3832 626 6,621
    Aug-24 3915 3820 95 3886 3907 3886 70 239
    Sep-24 3899 3804 95 3800 3890 3800 262 2,553
    Nov-24 3880 3785 95 3827 3867 3827 113 1,955
    Jan-25 3880 3785 95
    Mar-25 3880 3785 95
    May-25 3880 3785 95
    Jul-25 3880 3785 95
    Sep-25 3880 3785 95
    Nov-25 3880 3785 95
    Jan-26 3880 3785 95
    Mar-26 3880 3785 95
    May-26 3880 3785 95
    Jul-26 3880 3785 95
    TOTAL 62,131 198,424

  • BMD CPO Closing Price – 24 August 2023

    BMD CPO Futures Closing Prices
    24-Aug-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3815 3812 3 3822 3875 3806 1,396 4,862
    Oct-23 3866 3823 43 3832 3921 3823 7,765 32,227
    Nov-23 3881 3830 51 3840 3938 3833 30,031 36,445
    Dec-23 3897 3843 54 3852 3951 3845 7,474 28,968
    Jan-24 3911 3859 52 3869 3968 3865 8,030 24,119
    Feb-24 3922 3875 47 3884 3979 3882 3,041 13,167
    Mar-24 3926 3879 47 3892 3982 3887 3,369 16,008
    Apr-24 3916 3869 47 3891 3966 3887 2,624 8,345
    May-24 3897 3850 47 3866 3951 3864 3,439 15,761
    Jun-24 3873 3822 51 3840 3910 3840 1,416 5,067
    Jul-24 3841 3790 51 3810 3887 3810 739 6,495
    Aug-24 3820 3773 47 3860 3860 3820 131 208
    Sep-24 3804 3757 47 3785 3836 3785 379 2,417
    Nov-24 3785 3738 47 3770 3807 3770 144 1,954
    Jan-25 3785 3738 47
    Mar-25 3785 3738 47
    May-25 3785 3738 47
    Jul-25 3785 3738 47
    Sep-25 3785 3738 47
    Nov-25 3785 3738 47
    Jan-26 3785 3738 47
    Mar-26 3785 3738 47
    May-26 3785 3738 47
    Jul-26 3785 3738 47
    TOTAL 69,978 196,043

  • BMD CPO Closing Price – 23 August 2023

    BMD CPO Futures Closing Prices
    23-Aug-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3812 3857 (45) 3868 3876 3804 1,020 5,355
    Oct-23 3823 3858 (35) 3866 3888 3798 5,533 33,265
    Nov-23 3830 3866 (36) 3862 3898 3804 26,222 34,817
    Dec-23 3843 3878 (35) 3882 3905 3815 5,531 28,627
    Jan-24 3859 3893 (34) 3906 3925 3837 5,818 23,987
    Feb-24 3875 3909 (34) 3909 3937 3856 1,298 13,026
    Mar-24 3879 3914 (35) 3928 3944 3864 1,803 16,008
    Apr-24 3869 3904 (35) 3931 3931 3860 1,049 8,188
    May-24 3850 3885 (35) 3905 3915 3846 1,957 15,853
    Jun-24 3822 3857 (35) 3819 3856 3817 410 4,992
    Jul-24 3790 3825 (35) 3844 3860 3782 761 6,282
    Aug-24 3773 3808 (35) 3773 3773 3770 119 156
    Sep-24 3757 3792 (35) 3788 3790 3757 289 2,374
    Nov-24 3738 3773 (35) 3772 3780 3759 165 1,849
    Jan-25 3738 3773 (35)
    Mar-25 3738 3773 (35)
    May-25 3738 3773 (35)
    Jul-25 3738 3773 (35)
    Sep-25 3738 3773 (35)
    Nov-25 3738 3773 (35)
    Jan-26 3738 3773 (35)
    Mar-26 3738 3773 (35)
    May-26 3738 3773 (35)
    Jul-26 3738 3773 (35)
    TOTAL 51,975 194,779

  • BMD CPO Closing Price – 22 August 2023

    BMD CPO Futures Closing Prices
    22-Aug-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3857 3922 (65) 3882 3907 3847 944 6,091
    Oct-23 3858 3924 (66) 3927 3929 3847 4,696 33,928
    Nov-23 3866 3936 (70) 3938 3944 3855 23,565 34,203
    Dec-23 3878 3947 (69) 3945 3951 3867 4,563 27,727
    Jan-24 3893 3962 (69) 3960 3969 3887 4,047 23,886
    Feb-24 3909 3975 (66) 3972 3979 3904 1,244 13,016
    Mar-24 3914 3979 (65) 3972 3980 3910 1,655 15,904
    Apr-24 3904 3969 (65) 3960 3960 3910 733 8,166
    May-24 3885 3945 (60) 3945 3949 3888 1,584 15,509
    Jun-24 3857 3917 (60) 3915 3918 3872 464 4,970
    Jul-24 3825 3885 (60) 3892 3892 3839 692 6,224
    Aug-24 3808 3868 (60) 3860 3870 3815 242 61
    Sep-24 3792 3851 (59) 3851 3851 3801 195 2,311
    Nov-24 3773 3822 (49) 3829 3829 3786 309 1,670
    Jan-25 3773 3822 (49)
    Mar-25 3773 3822 (49)
    May-25 3773 3822 (49)
    Jul-25 3773 3822 (49)
    Sep-25 3773 3822 (49)
    Nov-25 3773 3822 (49)
    Jan-26 3773 3822 (49)
    Mar-26 3773 3822 (49)
    May-26 3773 3822 (49)
    Jul-26 3773 3822 (49)
    TOTAL 44,933 193,666

  • BMD CPO Closing Price – 21 August 2023

    BMD CPO Futures Closing Prices
    21-Aug-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3922 3854 68 3958 3958 3910 797 7,417
    Oct-23 3924 3864 60 3947 3970 3895 5,042 34,156
    Nov-23 3936 3871 65 3956 3978 3908 19,190 34,147
    Dec-23 3947 3878 69 3950 3986 3920 4,168 26,835
    Jan-24 3962 3893 69 3972 4000 3939 3,541 24,314
    Feb-24 3975 3908 67 3993 4011 3953 1,104 12,970
    Mar-24 3979 3914 65 4002 4015 3957 1,830 15,862
    Apr-24 3969 3904 65 3994 4010 3949 1,366 7,847
    May-24 3945 3885 60 3979 3989 3931 2,506 15,029
    Jun-24 3917 3857 60 3934 3947 3904 1,085 4,790
    Jul-24 3885 3825 60 3929 3929 3876 417 6,176
    Aug-24 3868 3808 60 17 57
    Sep-24 3851 3791 60 3859 3875 3841 157 2,235
    Nov-24 3822 3762 60 3849 3857 3849 4 1,670
    Jan-25 3822 3762 60
    Mar-25 3822 3762 60
    May-25 3822 3762 60
    Jul-25 3822 3762 60
    Sep-25 3822 3762 60
    Nov-25 3822 3762 60
    Jan-26 3822 3762 60
    Mar-26 3822 3762 60
    May-26 3822 3762 60
    Jul-26 3822 3762 60
    TOTAL 41,224 193,505

  • BMD CPO Closing Price – 18 August 2023

    BMD CPO Futures Closing Prices
    18-Aug-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3854 3894 (40) 3887 3934 3840 1,619 8,747
    Oct-23 3864 3911 (47) 3901 3954 3856 6,354 36,072
    Nov-23 3871 3923 (52) 3915 3966 3866 27,139 33,267
    Dec-23 3878 3935 (57) 3919 3981 3877 7,315 26,620
    Jan-24 3893 3950 (57) 3940 3988 3892 6,696 23,817
    Feb-24 3908 3965 (57) 3951 4000 3909 1,994 12,847
    Mar-24 3914 3971 (57) 3952 4006 3914 2,661 15,823
    Apr-24 3904 3964 (60) 3958 3988 3900 2,210 7,407
    May-24 3885 3948 (63) 3925 3970 3879 3,104 14,518
    Jun-24 3857 3920 (63) 3904 3940 3853 1,517 4,490
    Jul-24 3825 3888 (63) 3897 3908 3829 914 5,949
    Aug-24 3808 3871 (63) 3832 3832 3832 53 49
    Sep-24 3791 3854 (63) 3861 3865 3788 370 2,160
    Nov-24 3762 3825 (63) 3836 3840 3769 165 1,610
    Jan-25 3762 3825 (63)
    Mar-25 3762 3825 (63)
    May-25 3762 3825 (63)
    Jul-25 3762 3825 (63)
    Sep-25 3762 3825 (63)
    Nov-25 3762 3825 (63)
    Jan-26 3762 3825 (63)
    Mar-26 3762 3825 (63)
    May-26 3762 3825 (63)
    Jul-26 3762 3825 (63)
    TOTAL 62,111 193,376

  • BMD CPO Closing Price – 17 August 2023

    BMD CPO Futures Closing Prices
    17-Aug-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3894 3815 79 3807 3899 3798 912 10,155
    Oct-23 3911 3832 79 3837 3922 3812 7,570 35,806
    Nov-23 3923 3846 77 3853 3936 3828 24,931 31,713
    Dec-23 3935 3858 77 3862 3946 3840 6,678 25,649
    Jan-24 3950 3874 76 3881 3962 3861 5,010 23,960
    Feb-24 3965 3894 71 3899 3976 3884 1,517 12,822
    Mar-24 3971 3908 63 3913 3982 3893 2,255 15,787
    Apr-24 3964 3902 62 3905 3974 3883 1,037 7,285
    May-24 3948 3886 62 3899 3954 3866 1,350 14,478
    Jun-24 3920 3863 57 3884 3928 3850 580 4,482
    Jul-24 3888 3834 54 3835 3897 3817 889 5,603
    Aug-24 3871 3817 54 3875 3875 3875 109 1
    Sep-24 3854 3800 54 3791 3865 3780 227 2,089
    Nov-24 3825 3771 54 3770 3778 3760 62 1,582
    Jan-25 3825 3771 54
    Mar-25 3825 3771 54
    May-25 3825 3771 54
    Jul-25 3825 3771 54
    Sep-25 3825 3771 54
    Nov-25 3825 3771 54
    Jan-26 3825 3771 54
    Mar-26 3825 3771 54
    May-26 3825 3771 54
    Jul-26 3825 3771 54
    TOTAL 53,127 191,412

  • BMD CPO Closing Price – 16 August 2023

    BMD CPO Futures Closing Prices
    24-Jul-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-23 3815 3759 56 3783 3824 3777 1,019 10,666
    Oct-23 3832 3783 49 3800 3845 3798 9,019 38,270
    Nov-23 3846 3805 41 3822 3860 3814 20,036 31,711
    Dec-23 3858 3825 33 3845 3873 3828 5,438 24,954
    Jan-24 3874 3840 34 3864 3893 3847 5,128 24,581
    Feb-24 3894 3868 26 3884 3908 3866 2,093 12,489
    Mar-24 3908 3879 29 3892 3920 3877 3,360 14,615
    Apr-24 3902 3875 27 3890 3912 3875 677 7,320
    May-24 3886 3861 25 3885 3901 3855 1,551 14,392
    Jun-24 3863 3835 28 3860 3872 3833 686 4,224
    Jul-24 3834 3811 23 3838 3847 3808 384 5,439
    Aug-24 3817 3811 6 3797 3797 3797 2
    Sep-24 3800 3777 23 3809 3809 3790 38 2,093
    Nov-24 3771 3748 23 3789 3789 3765 48 1,550
    Jan-25 3771 3748 23
    Mar-25 3771 3748 23
    May-25 3771 3748 23
    Jul-25 3771 3748 23
    Sep-25 3771 3748 23
    Nov-25 3771 3748 23
    Jan-26 3771 3748 23
    Mar-26 3771 3748 23
    May-26 3771 3748 23
    Jul-26 3771 3748 23
    TOTAL 49,479 192,304

  • BMD CPO Closing Price – 15 August 2023

    BMD CPO Futures Closing Prices
    15-Aug-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-23 3753 3697 56 776
    Sep-23 3759 3673 86 3670 3805 3662 2,423 11,424
    Oct-23 3783 3694 89 3686 3842 3681 25,460 42,524
    Nov-23 3805 3717 88 3706 3863 3704 20,754 29,947
    Dec-23 3825 3740 85 3738 3881 3727 10,365 23,141
    Jan-24 3840 3773 67 3766 3905 3752 7,648 24,971
    Feb-24 3868 3799 69 3797 3926 3797 3,819 12,087
    Mar-24 3879 3810 69 3791 3937 3791 2,684 14,396
    Apr-24 3875 3804 71 3805 3921 3805 1,444 7,170
    May-24 3861 3791 70 3820 3911 3820 2,737 14,394
    Jun-24 3835 3760 75 3850 3872 3821 1,565 3,726
    Jul-24 3811 3743 68 3808 3846 3801 756 5,468
    Sep-24 3777 3722 55 1,961
    Nov-24 3748 3693 55 3780 3802 3780 361 1,541
    Jan-25 3748 3693 55 3749 3777 3749 93
    Mar-25 3748 3693 55
    May-25 3748 3693 55
    Jul-25 3748 3693 55
    Sep-25 3748 3693 55
    Nov-25 3748 3693 55
    Jan-26 3748 3693 55
    Mar-26 3748 3693 55
    May-26 3748 3693 55
    Jul-26 3748 3693 55
    TOTAL 80,109 193,526

  • BMD CPO Closing Price – 14 August 2023

    BMD CPO Futures Closing Prices
    14-Aug-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-23 3697 3727 (30) 3730 3733 3700 143 832
    Sep-23 3673 3703 (30) 3736 3740 3669 1,953 14,228
    Oct-23 3694 3717 (23) 3749 3757 3683 19,190 45,726
    Nov-23 3717 3739 (22) 3775 3778 3705 8,928 30,305
    Dec-23 3740 3759 (19) 3792 3797 3726 3,492 22,143
    Jan-24 3773 3792 (19) 3824 3824 3750 2,736 24,660
    Feb-24 3799 3818 (19) 3850 3850 3775 936 11,944
    Mar-24 3810 3829 (19) 3854 3854 3788 967 14,321
    Apr-24 3804 3823 (19) 3845 3846 3793 654 7,093
    May-24 3791 3810 (19) 3827 3827 3768 850 14,189
    Jun-24 3760 3779 (19) 132 3,743
    Jul-24 3743 3762 (19) 3758 3758 3758 105 5,456
    Sep-24 3722 3741 (19) 79 1,943
    Nov-24 3693 3718 (25) 3715 3715 3711 16 1,542
    Jan-25 3693 3718 (25)
    Mar-25 3693 3718 (25)
    May-25 3693 3718 (25)
    Jul-25 3693 3718 (25)
    Sep-25 3693 3718 (25)
    Nov-25 3693 3718 (25)
    Jan-26 3693 3718 (25)
    Mar-26 3693 3718 (25)
    May-26 3693 3718 (25)
    Jul-26 3693 3718 (25)
    TOTAL 40,181 198,125