KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 11 August 2023

    BMD CPO Futures Closing Prices
    11-Aug-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-23 3727 3740 (13) 3735 3760 3730 206 1,241
    Sep-23 3703 3716 (13) 3748 3789 3708 2,148 15,033
    Oct-23 3717 3728 (11) 3770 3803 3717 21,592 47,839
    Nov-23 3739 3747 (8) 3790 3819 3734 10,279 28,873
    Dec-23 3759 3767 (8) 3814 3836 3755 3,541 22,388
    Jan-24 3792 3792 Unch 3839 3857 3778 3,567 24,641
    Feb-24 3818 3817 1 3856 3873 3805 1,672 11,724
    Mar-24 3829 3831 (2) 3875 3890 3824 1,814 14,191
    Apr-24 3823 3828 (5) 3871 3880 3818 967 7,069
    May-24 3810 3815 (5) 3854 3857 3791 1,112 13,922
    Jun-24 3779 3784 (5) 3819 3819 3780 87 3,753
    Jul-24 3762 3767 (5) 3790 3808 3752 99 5,704
    Sep-24 3741 3746 (5) 3761 3770 3719 20 1,944
    Nov-24 3718 3723 (5) 3705 3767 3705 24 1,536
    Jan-25 3718 3723 (5)
    Mar-25 3718 3723 (5)
    May-25 3718 3723 (5)
    Jul-25 3718 3723 (5)
    Sep-25 3718 3723 (5)
    Nov-25 3718 3723 (5)
    Jan-26 3718 3723 (5)
    Mar-26 3718 3723 (5)
    May-26 3718 3723 (5)
    Jul-26 3718 3723 (5)
    TOTAL 47,128 199,858

  • BMD CPO Closing Price – 10 August 2023

    BMD CPO Futures Closing Prices
    10-Aug-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-23 3740 3745 (5) 3735 3760 3730 95 1,279
    Sep-23 3716 3759 (43) 3748 3789 3708 2,574 15,664
    Oct-23 3728 3771 (43) 3770 3803 3717 27,559 46,397
    Nov-23 3747 3793 (46) 3790 3819 3734 12,496 27,441
    Dec-23 3767 3819 (52) 3814 3836 3755 6,301 21,748
    Jan-24 3792 3843 (51) 3839 3857 3778 4,385 25,332
    Feb-24 3817 3870 (53) 3856 3873 3805 1,486 11,696
    Mar-24 3831 3884 (53) 3875 3890 3824 1,768 14,022
    Apr-24 3828 3881 (53) 3871 3880 3818 1,961 6,754
    May-24 3815 3863 (48) 3854 3857 3791 2,152 13,507
    Jun-24 3784 3832 (48) 3819 3819 3780 432 3,715
    Jul-24 3767 3815 (48) 3790 3808 3752 980 5,393
    Sep-24 3746 3794 (48) 3761 3770 3719 174 1,913
    Nov-24 3723 3771 (48) 3705 3767 3705 67 1,514
    Jan-25 3723 3771 (48)
    Mar-25 3723 3771 (48)
    May-25 3723 3771 (48)
    Jul-25 3723 3771 (48)
    Sep-25 3723 3771 (48)
    Nov-25 3723 3771 (48)
    Jan-26 3723 3771 (48)
    Mar-26 3723 3771 (48)
    May-26 3723 3771 (48)
    Jul-26 3723 3771 (48)
    TOTAL 62,430 196,375

  • BMD CPO Closing Price – 09 August 2023

    BMD CPO Futures Closing Prices
    09-Aug-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-23 3745 3676 69 3670 3740 3670 69 1,625
    Sep-23 3759 3686 73 3680 3765 3658 2,734 16,878
    Oct-23 3771 3693 78 3687 3778 3662 25,271 46,959
    Nov-23 3793 3710 83 3705 3798 3678 8,858 26,657
    Dec-23 3819 3734 85 3731 3821 3702 6,928 20,719
    Jan-24 3843 3761 82 3764 3844 3728 4,920 24,714
    Feb-24 3870 3783 87 3788 3871 3755 1,628 11,658
    Mar-24 3884 3782 102 3800 3885 3766 2,324 13,969
    Apr-24 3881 3785 96 3771 3882 3765 2,329 6,219
    May-24 3863 3762 101 3745 3864 3733 1,125 13,350
    Jun-24 3832 3731 101 3721 3822 3720 169 3,703
    Jul-24 3815 3703 112 3694 3816 3694 332 5,433
    Sep-24 3794 3682 112 3670 3768 3670 137 1,909
    Nov-24 3771 3659 112 3660 3750 3660 141 1,466
    Jan-25 3771 3659 112
    Mar-25 3771 3659 112
    May-25 3771 3659 112
    Jul-25 3771 3659 112
    Sep-25 3771 3659 112
    Nov-25 3771 3659 112
    Jan-26 3771 3659 112
    Mar-26 3771 3659 112
    May-26 3771 3659 112
    Jul-26 3771 3659 112
    TOTAL 56,965 195,259

  • BMD CPO Closing Price – 08 August 2023

    BMD CPO Futures Closing Prices
    08-Aug-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-23 3676 3700 (24) 3726 3726 3670 419 1,732
    Sep-23 3686 3741 (55) 3738 3754 3671 4,161 17,687
    Oct-23 3693 3772 (79) 3769 3787 3683 28,830 47,913
    Nov-23 3710 3800 (90) 3794 3814 3702 10,231 26,382
    Dec-23 3734 3827 (93) 3822 3838 3726 7,123 20,890
    Jan-24 3761 3859 (98) 3850 3865 3754 4,380 24,955
    Feb-24 3783 3882 (99) 3876 3895 3780 1,823 11,580
    Mar-24 3782 3881 (99) 3888 3904 3790 1,979 14,157
    Apr-24 3785 3871 (86) 3888 3891 3777 1,601 6,097
    May-24 3762 3848 (86) 3820 3820 3753 2,204 13,157
    Jun-24 3731 3817 (86) 3773 3773 3730 495 3,553
    Jul-24 3703 3789 (86) 3744 3747 3700 651 5,283
    Sep-24 3682 3749 (67) 3708 3713 3674 399 1,763
    Nov-24 3659 3726 (67) 3685 3690 3662 239 1,328
    Jan-25 3659 3726 (67)
    Mar-25 3659 3726 (67)
    May-25 3659 3726 (67)
    Jul-25 3659 3726 (67)
    Sep-25 3659 3726 (67)
    Nov-25 3659 3726 (67)
    Jan-26 3659 3726 (67)
    Mar-26 3659 3726 (67)
    May-26 3659 3726 (67)
    Jul-26 3659 3726 (67)
    TOTAL 64,535 196,477

  • BMD CPO Closing Price – 07 August 2023

    BMD CPO Futures Closing Prices
    07-Aug-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-23 3700 3782 (82) 3781 3805 3684 300 2,067
    Sep-23 3741 3826 (85) 3815 3850 3724 3,749 18,744
    Oct-23 3772 3859 (87) 3853 3886 3754 28,201 48,804
    Nov-23 3800 3882 (82) 3872 3906 3784 10,125 25,168
    Dec-23 3827 3915 (88) 3910 3929 3813 5,691 20,781
    Jan-24 3859 3948 (89) 3935 3952 3844 3,630 24,790
    Feb-24 3882 3971 (89) 3953 3975 3875 1,554 11,546
    Mar-24 3881 3970 (89) 3964 3976 3881 1,781 13,971
    Apr-24 3871 3960 (89) 3957 3963 3867 1,419 5,864
    May-24 3848 3944 (96) 3928 3942 3847 1,215 12,768
    Jun-24 3817 3913 (96) 3841 3841 3819 195 3,506
    Jul-24 3789 3885 (96) 3839 3842 3817 29 5,290
    Sep-24 3749 3845 (96) 3794 3794 3794 1 1,763
    Nov-24 3726 3822 (96) 2 1,328
    Jan-25 3726 3822 (96)
    Mar-25 3726 3822 (96)
    May-25 3726 3822 (96)
    Jul-25 3726 3822 (96)
    Sep-25 3726 3822 (96)
    Nov-25 3726 3822 (96)
    Jan-26 3726 3822 (96)
    Mar-26 3726 3822 (96)
    May-26 3726 3822 (96)
    Jul-26 3726 3822 (96)
    TOTAL 57,892 196,390

  • BMD CPO Closing Price – 04 August 2023

    BMD CPO Futures Closing Prices
    04-Aug-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-23 3782 3755 27 3789 3801 3755 43 2,292
    Sep-23 3826 3794 32 3799 3855 3779 3,738 20,009
    Oct-23 3859 3824 35 3837 3888 3809 28,820 50,808
    Nov-23 3882 3843 39 3853 3903 3829 11,345 25,815
    Dec-23 3915 3863 52 3873 3923 3849 7,632 21,008
    Jan-24 3948 3885 63 3896 3950 3871 5,211 24,704
    Feb-24 3971 3908 63 3906 3969 3893 2,599 11,016
    Mar-24 3970 3911 59 3912 3978 3899 2,459 13,590
    Apr-24 3960 3902 58 3886 3967 3886 1,697 5,672
    May-24 3944 3881 63 3883 3944 3883 1,977 12,506
    Jun-24 3913 3850 63 3871 3913 3871 498 3,411
    Jul-24 3885 3821 64 3857 3886 3840 443 5,389
    Sep-24 3845 3781 64 3817 3851 3797 80 1,727
    Nov-24 3822 3758 64 3795 3825 3775 145 1,252
    Jan-25 3822 3758 64
    Mar-25 3822 3758 64
    May-25 3822 3758 64
    Jul-25 3822 3758 64
    Sep-25 3822 3758 64
    Nov-25 3822 3758 64
    Jan-26 3822 3758 64
    Mar-26 3822 3758 64
    May-26 3822 3758 64
    Jul-26 3822 3758 64
    TOTAL 66,687 199,199

  • BMD CPO Closing Price – 03 August 2023

    BMD CPO Futures Closing Prices
    03-Aug-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-23 3755 3816 (61) 3795 3795 3745 217 2,514
    Sep-23 3794 3876 (82) 3877 3890 3780 3,454 21,516
    Oct-23 3824 3915 (91) 3915 3931 3817 27,392 50,083
    Nov-23 3843 3930 (87) 3937 3947 3835 9,248 26,082
    Dec-23 3863 3947 (84) 3955 3962 3854 5,083 21,371
    Jan-24 3885 3965 (80) 3976 3980 3876 3,784 24,895
    Feb-24 3908 3981 (73) 3988 3988 3896 1,993 10,733
    Mar-24 3911 3988 (77) 3997 3998 3900 2,428 13,569
    Apr-24 3902 3979 (77) 3959 3971 3881 1,990 5,473
    May-24 3881 3958 (77) 3946 3946 3858 1,959 12,068
    Jun-24 3850 3927 (77) 3884 3884 3838 1,017 3,416
    Jul-24 3821 3898 (77) 3864 3864 3812 837 5,337
    Sep-24 3781 3858 (77) 3827 3827 3778 248 1,635
    Nov-24 3758 3835 (77) 3756 3757 3756 21 1,250
    Jan-25 3758 3835 (77)
    Mar-25 3758 3835 (77)
    May-25 3758 3835 (77)
    Jul-25 3758 3835 (77)
    Sep-25 3758 3835 (77)
    Nov-25 3758 3835 (77)
    Jan-26 3758 3835 (77)
    Mar-26 3758 3835 (77)
    May-26 3758 3835 (77)
    Jul-26 3758 3835 (77)
    TOTAL 59,671 199,942

  • BMD CPO Closing Price – 02 August 2023

    BMD CPO Futures Closing Prices
    02-Aug-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-23 3816 3774 42 3840 3840 3791 77 2,551
    Sep-23 3876 3834 42 3848 3906 3826 2,704 23,195
    Oct-23 3915 3872 43 3868 3946 3855 21,728 50,614
    Nov-23 3930 3885 45 3882 3958 3870 6,969 26,557
    Dec-23 3947 3902 45 3900 3972 3886 4,343 21,495
    Jan-24 3965 3922 43 3923 3991 3913 3,205 24,809
    Feb-24 3981 3938 43 3942 4008 3935 1,792 10,581
    Mar-24 3988 3943 45 3958 4010 3951 2,051 13,383
    Apr-24 3979 3934 45 3947 4000 3945 2,159 4,964
    May-24 3958 3913 45 3926 3973 3923 1,590 11,779
    Jun-24 3927 3882 45 3892 3935 3892 796 3,216
    Jul-24 3898 3853 45 3863 3887 3862 316 5,382
    Sep-24 3858 3813 45 3826 3861 3826 37 1,647
    Nov-24 3835 3790 45 21 1,251
    Jan-25 3835 3790 45
    Mar-25 3835 3790 45
    May-25 3835 3790 45
    Jul-25 3835 3790 45
    Sep-25 3835 3790 45
    Nov-25 3835 3790 45
    Jan-26 3835 3790 45
    Mar-26 3835 3790 45
    May-26 3835 3790 45
    Jul-26 3835 3790 45
    TOTAL 47,788 201,424

  • BMD CPO Closing Price – 01 August 2023

    BMD CPO Futures Closing Prices
    01-Aug-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-23 3774 3792 (18) 3804 3814 3773 266 3,184
    Sep-23 3834 3852 (18) 3858 3878 3802 4,165 24,447
    Oct-23 3872 3878 (6) 3878 3917 3832 24,787 50,891
    Nov-23 3885 3890 (5) 3892 3930 3843 8,167 25,947
    Dec-23 3902 3904 (2) 3910 3945 3859 4,141 21,399
    Jan-24 3922 3926 (4) 3928 3967 3881 3,264 24,910
    Feb-24 3938 3942 (4) 3950 3987 3899 3,194 9,786
    Mar-24 3943 3947 (4) 3954 3990 3903 1,668 13,216
    Apr-24 3934 3930 4 3933 3973 3888 1,031 4,888
    May-24 3913 3898 15 3904 3942 3866 1,703 11,170
    Jun-24 3882 3867 15 3839 3905 3839 559 3,078
    Jul-24 3853 3838 15 3860 3865 3856 335 5,286
    Sep-24 3813 3798 15 3826 3826 3816 107 1,618
    Nov-24 3790 3775 15 23 1,250
    Jan-25 3790 3775 15
    Mar-25 3790 3775 15
    May-25 3790 3775 15
    Jul-25 3790 3775 15
    Sep-25 3790 3775 15
    Nov-25 3790 3775 15
    Jan-26 3790 3775 15
    Mar-26 3790 3775 15
    May-26 3790 3775 15
    Jul-26 3790 3775 15
    TOTAL 53,410 201,070

  • BMD CPO Closing Price – 31 July 2023

    BMD CPO Futures Closing Prices
    31-Jul-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-23 3792 3872 (80) 3824 3829 3792 553 3,231
    Sep-23 3852 3970 (118) 3919 3919 3844 2,338 25,506
    Oct-23 3878 4006 (128) 3928 3952 3870 21,637 50,074
    Nov-23 3890 4016 (126) 3930 3961 3882 7,560 25,027
    Dec-23 3904 4025 (121) 3951 3967 3898 4,549 20,768
    Jan-24 3926 4041 (115) 3950 3980 3920 4,343 24,045
    Feb-24 3942 4054 (112) 3987 3992 3941 1,733 9,664
    Mar-24 3947 4057 (110) 3995 3995 3946 1,004 13,124
    Apr-24 3930 4040 (110) 3980 3981 3933 534 4,792
    May-24 3898 4008 (110) 3950 3950 3905 599 11,118
    Jun-24 3867 3977 (110) 3900 3900 3873 113 3,055
    Jul-24 3838 3933 (95) 3850 3863 3838 63 5,332
    Sep-24 3798 3893 (95) 3815 3815 3808 116 1,562
    Nov-24 3775 3870 (95) 3800 3800 3780 49 1,233
    Jan-25 3775 3870 (95)
    Mar-25 3775 3870 (95)
    May-25 3775 3870 (95)
    Jul-25 3775 3870 (95)
    Sep-25 3775 3870 (95)
    Nov-25 3775 3870 (95)
    Jan-26 3775 3870 (95)
    Mar-26 3775 3870 (95)
    May-26 3775 3870 (95)
    Jul-26 3775 3870 (95)
    TOTAL 45,191 198,531