KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 28 July 2023

    BMD CPO Futures Closing Prices
    28-Jul-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-23 3872 3922 (50) 3884 3885 3830 911 3,405
    Sep-23 3970 3998 (28) 4005 4009 3915 7,118 25,728
    Oct-23 4006 4026 (20) 4039 4039 3944 30,746 49,533
    Nov-23 4016 4032 (16) 4040 4044 3956 9,786 24,875
    Dec-23 4025 4041 (16) 4047 4050 3972 4,589 20,582
    Jan-24 4041 4056 (15) 4066 4066 3994 3,966 23,519
    Feb-24 4054 4069 (15) 4062 4062 4010 2,028 9,413
    Mar-24 4057 4071 (14) 4074 4074 4004 1,992 13,045
    Apr-24 4040 4057 (17) 4039 4041 3990 750 4,807
    May-24 4008 4033 (25) 4008 4010 3960 1,679 10,539
    Jun-24 3977 4002 (25) 3952 3957 3925 746 2,852
    Jul-24 3933 3949 (16) 3959 3959 3900 270 5,301
    Sep-24 3893 3909 (16) 3923 3923 3865 139 1,507
    Nov-24 3870 3886 (16) 3902 3902 3853 36 1,216
    Jan-25 3870 3886 (16)
    Mar-25 3870 3886 (16)
    May-25 3870 3886 (16)
    Jul-25 3870 3886 (16)
    Sep-25 3870 3886 (16)
    Nov-25 3870 3886 (16)
    Jan-26 3870 3886 (16)
    Mar-26 3870 3886 (16)
    May-26 3870 3886 (16)
    Jul-26 3870 3886 (16)
    TOTAL 64,756 196,322

  • BMD CPO Closing Price – 27 July 2023

    BMD CPO Futures Closing Prices
    27-Jul-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-23 3922 3987 (65) 3992 3992 3921 935 3,966
    Sep-23 3998 4037 (39) 4041 4062 3996 5,390 26,881
    Oct-23 4026 4062 (36) 4061 4088 4020 27,633 49,364
    Nov-23 4032 4067 (35) 4070 4093 4030 6,766 23,787
    Dec-23 4041 4077 (36) 4089 4100 4038 4,803 20,454
    Jan-24 4056 4083 (27) 4105 4113 4054 3,543 23,293
    Feb-24 4069 4104 (35) 4117 4123 4066 1,654 9,208
    Mar-24 4071 4104 (33) 4117 4123 4066 1,831 12,923
    Apr-24 4057 4090 (33) 4106 4106 4050 773 4,636
    May-24 4033 4066 (33) 4069 4074 4018 1,462 10,100
    Jun-24 4002 4035 (33) 4022 4023 3989 159 2,834
    Jul-24 3949 3990 (41) 4000 4000 3949 253 5,379
    Sep-24 3909 3950 (41) 3943 3944 3917 92 1,494
    Nov-24 3886 3927 (41) 3910 3919 3907 46 1,187
    Jan-25 3886 3927 (41)
    Mar-25 3886 3927 (41)
    May-25 3886 3927 (41)
    Jul-25 3886 3927 (41)
    Sep-25 3886 3927 (41)
    Nov-25 3886 3927 (41)
    Jan-26 3886 3927 (41)
    Mar-26 3886 3927 (41)
    May-26 3886 3927 (41)
    Jul-26 3886 3927 (41)
    TOTAL 55,340 195,506

  • BMD CPO Closing Price – 26 July 2023

    BMD CPO Futures Closing Prices
    26-Jul-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-23 3987 4000 (13) 4015 4073 3960 836 4,191
    Sep-23 4037 4050 (13) 4051 4133 4016 7,833 28,537
    Oct-23 4062 4066 (4) 4062 4150 4040 33,642 47,670
    Nov-23 4067 4068 (1) 4063 4147 4048 10,672 23,728
    Dec-23 4077 4070 7 4085 4147 4054 8,438 19,539
    Jan-24 4083 4076 7 4081 4150 4069 6,305 22,211
    Feb-24 4104 4083 21 4102 4150 4082 3,118 9,669
    Mar-24 4104 4084 20 4095 4148 4085 4,055 13,319
    Apr-24 4090 4070 20 4106 4138 4070 1,948 4,540
    May-24 4066 4046 20 4075 4102 4041 2,430 9,870
    Jun-24 4035 4015 20 4029 4050 4018 866 2,676
    Jul-24 3990 3971 19 3999 4029 3970 1,088 5,318
    Sep-24 3950 3943 7 3974 3974 3925 372 1,347
    Nov-24 3927 3920 7 3918 3958 3918 135 1,118
    Jan-25 3927 3920 7
    Mar-25 3927 3920 7
    May-25 3927 3920 7
    Jul-25 3927 3920 7
    Sep-25 3927 3920 7
    Nov-25 3927 3920 7
    Jan-26 3927 3920 7
    Mar-26 3927 3920 7
    May-26 3927 3920 7
    Jul-26 3927 3920 7
    TOTAL 81,738 193,733

  • BMD CPO Closing Price – 25 July 2023

    BMD CPO Futures Closing Prices
    25-Jul-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-23 4000 4092 (92) 4044 4089 3986 335 4,367
    Sep-23 4050 4142 (92) 4101 4140 4025 5,207 30,518
    Oct-23 4066 4164 (98) 4146 4162 4042 32,064 47,803
    Nov-23 4068 4167 (99) 4150 4164 4043 7,682 23,071
    Dec-23 4070 4171 (101) 4143 4162 4047 5,347 19,182
    Jan-24 4076 4181 (105) 4170 4170 4056 4,224 21,575
    Feb-24 4083 4193 (110) 4173 4177 4067 1,920 9,660
    Mar-24 4084 4194 (110) 4180 4181 4066 2,128 13,468
    Apr-24 4070 4180 (110) 4165 4165 4058 1,249 4,448
    May-24 4046 4156 (110) 4135 4135 4031 1,759 9,722
    Jun-24 4015 4125 (110) 4077 4086 4007 534 2,564
    Jul-24 3971 4081 (110) 4043 4048 3979 862 4,989
    Sep-24 3943 4053 (110) 3975 3984 3973 169 1,326
    Nov-24 3920 4030 (110) 3944 3958 3933 43 1,117
    Jan-25 3920 4030 (110)
    Mar-25 3920 4030 (110)
    May-25 3920 4030 (110)
    Jul-25 3920 4030 (110)
    Sep-25 3920 4030 (110)
    Nov-25 3920 4030 (110)
    Jan-26 3920 4030 (110)
    Mar-26 3920 4030 (110)
    May-26 3920 4030 (110)
    Jul-26 3920 4030 (110)
    TOTAL 63,523 193,810

  • BMD CPO Closing Price – 24 July 2023

    BMD CPO Futures Closing Prices
    24-Jul-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-23 4092 3993 99 3938 4124 3906 1,786 5,292
    Sep-23 4142 4017 125 3981 4189 3944 8,694 33,101
    Oct-23 4164 4035 129 3989 4209 3962 35,291 46,803
    Nov-23 4167 4043 124 3998 4209 3970 7,208 22,017
    Dec-23 4171 4047 124 4010 4210 3976 5,443 19,408
    Jan-24 4181 4058 123 4012 4215 3985 4,641 20,697
    Feb-24 4193 4071 122 4028 4222 3999 2,418 9,437
    Mar-24 4194 4077 117 4032 4223 4003 3,004 14,190
    Apr-24 4180 4074 106 4024 4210 4010 1,545 4,169
    May-24 4156 4055 101 4009 4182 3986 1,770 9,422
    Jun-24 4125 4024 101 3992 4146 3992 628 2,453
    Jul-24 4081 3998 83 3942 4114 3942 816 4,809
    Sep-24 4053 3970 83 3973 4060 3973 290 1,246
    Nov-24 4030 3947 83 3885 4036 3885 92 1,076
    Jan-25 4030 3947 83
    Mar-25 4030 3947 83
    May-25 4030 3947 83
    Jul-25 4030 3947 83
    Sep-25 4030 3947 83
    Nov-25 4030 3947 83
    Jan-26 4030 3947 83
    Mar-26 4030 3947 83
    May-26 4030 3947 83
    Jul-26 4030 3947 83
    TOTAL 73,626 194,120

  • BMD CPO Closing Price – 21 July 2023

    BMD CPO Futures Closing Prices
    21-Jul-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-23 3993 3992 1 3985 4020 3950 876 7,445
    Sep-23 4017 4031 (14) 4018 4059 3983 9,831 36,157
    Oct-23 4035 4046 (11) 4035 4080 4006 39,458 44,903
    Nov-23 4043 4049 (6) 4040 4083 4014 8,777 22,339
    Dec-23 4047 4051 (4) 4044 4085 4017 7,397 18,818
    Jan-24 4058 4061 (3) 4046 4094 4027 5,848 19,818
    Feb-24 4071 4075 (4) 4059 4102 4041 4,328 8,455
    Mar-24 4077 4077 Unch 4067 4106 4044 5,496 14,060
    Apr-24 4074 4074 Unch 4060 4095 4047 2,599 3,795
    May-24 4055 4055 Unch 4043 4074 4023 2,468 9,569
    Jun-24 4024 4022 2 4034 4049 4005 620 2,237
    Jul-24 3998 3996 2 4013 4013 3975 600 4,519
    Sep-24 3970 3968 2 3927 3939 3927 48 1,244
    Nov-24 3947 3948 (1) 3918 3918 3918 14 1,075
    Jan-25 3947 3948 (1)
    Mar-25 3947 3948 (1)
    May-25 3947 3948 (1)
    Jul-25 3947 3948 (1)
    Sep-25 3947 3948 (1)
    Nov-25 3947 3948 (1)
    Jan-26 3947 3948 (1)
    Mar-26 3947 3948 (1)
    May-26 3947 3948 (1)
    Jul-26 3947 3948 (1)
    TOTAL 88,360 194,434

  • BMD CPO Closing Price – 20 July 2023

    BMD CPO Futures Closing Prices
    20-Jul-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-23 3992 3851 141 3900 4002 3900 2,606 8,026
    Sep-23 4031 3879 152 3944 4034 3939 10,646 38,680
    Oct-23 4046 3895 151 3962 4050 3954 34,503 42,163
    Nov-23 4049 3903 146 3962 4053 3959 5,887 21,556
    Dec-23 4051 3908 143 3965 4057 3964 4,678 18,150
    Jan-24 4061 3924 137 3975 4069 3974 5,228 18,872
    Feb-24 4075 3933 142 3987 4081 3987 2,565 7,675
    Mar-24 4077 3933 144 3989 4084 3989 1,906 13,849
    Apr-24 4074 3930 144 3987 4081 3986 1,509 3,337
    May-24 4055 3929 126 3965 4063 3965 2,173 9,239
    Jun-24 4022 3898 124 3935 4034 3935 617 2,076
    Jul-24 3996 3872 124 3925 4000 3925 288 4,627
    Sep-24 3968 3845 123 3903 3953 3902 103 1,225
    Nov-24 3948 3825 123 3879 3929 3879 64 1,029
    Jan-25 3948 3825 123
    Mar-25 3948 3825 123
    May-25 3948 3825 123
    Jul-25 3948 3825 123
    Sep-25 3948 3825 123
    Nov-25 3948 3825 123
    Jan-26 3948 3825 123
    Mar-26 3948 3825 123
    May-26 3948 3825 123
    Jul-26 3948 3825 123
    TOTAL 72,773 190,504

  • BMD CPO Closing Price – 18 July 2023

    BMD CPO Futures Closing Prices
    18-Jul-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-23 3851 3885 (34) 3810 3894 3810 553 9,529
    Sep-23 3879 3914 (35) 3878 3928 3840 8,933 41,366
    Oct-23 3895 3930 (35) 3893 3945 3861 17,901 38,318
    Nov-23 3903 3937 (34) 3912 3948 3870 4,851 21,228
    Dec-23 3908 3944 (36) 3929 3954 3894 2,967 18,333
    Jan-24 3924 3952 (28) 3926 3963 3908 3,003 18,876
    Feb-24 3933 3960 (27) 3939 3976 3929 1,580 7,359
    Mar-24 3933 3960 (27) 3945 3978 3936 2,326 13,683
    Apr-24 3930 3955 (25) 3939 3967 3930 420 3,339
    May-24 3929 3954 (25) 3933 3954 3915 1,119 9,214
    Jun-24 3898 3924 (26) 3893 3930 3893 240 1,924
    Jul-24 3872 3898 (26) 3900 3902 3873 333 4,640
    Sep-24 3845 3871 (26) 3860 3865 3840 125 1,107
    Nov-24 3825 3851 (26) 3834 3846 3824 143 816
    Jan-25 3825 3851 (26)
    Mar-25 3825 3851 (26)
    May-25 3825 3851 (26)
    Jul-25 3825 3851 (26)
    Sep-25 3825 3851 (26)
    Nov-25 3825 3851 (26)
    Jan-26 3825 3851 (26)
    Mar-26 3825 3851 (26)
    May-26 3825 3851 (26)
    Jul-26 3825 3851 (26)
    TOTAL 44,494 189,732

  • BMD CPO Closing Price – 17 July 2023

    BMD CPO Futures Closing Prices
    17-Jul-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-23 3885 3844 41 3810 3894 3810 553 9,529
    Sep-23 3914 3881 33 3878 3928 3840 8,933 41,366
    Oct-23 3930 3899 31 3893 3945 3861 17,901 38,318
    Nov-23 3937 3908 29 3912 3948 3870 4,851 21,228
    Dec-23 3944 3920 24 3929 3954 3894 2,967 18,333
    Jan-24 3952 3942 10 3926 3963 3908 3,003 18,876
    Feb-24 3960 3963 (3) 3939 3976 3929 1,580 7,359
    Mar-24 3960 3963 (3) 3945 3978 3936 2,326 13,683
    Apr-24 3955 3958 (3) 3939 3967 3930 420 3,339
    May-24 3954 3941 13 3933 3954 3915 1,119 9,214
    Jun-24 3924 3911 13 3893 3930 3893 240 1,924
    Jul-24 3898 3871 27 3900 3902 3873 333 4,640
    Sep-24 3871 3860 11 3860 3865 3840 125 1,107
    Nov-24 3851 3840 11 3834 3846 3824 143 816
    Jan-25 3851 3840 11
    Mar-25 3851 3840 11
    May-25 3851 3840 11
    Jul-25 3851 3840 11
    Sep-25 3851 3840 11
    Nov-25 3851 3840 11
    Jan-26 3851 3840 11
    Mar-26 3851 3840 11
    May-26 3851 3840 11
    Jul-26 3851 3840 11
    TOTAL 44,494 189,732

  • BMD CPO Closing Price – 14 July 2023

    BMD CPO Futures Closing Prices
    14-Jul-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-23 3818 3786 32 3829 3829 3815 99 1,312
    Aug-23 3844 3843 1 3853 3900 3780 1,273 10,458
    Sep-23 3881 3865 16 3886 3935 3812 29,352 44,170
    Oct-23 3899 3880 19 3895 3947 3829 16,664 34,594
    Nov-23 3908 3887 21 3892 3950 3840 6,505 20,184
    Dec-23 3920 3896 24 3912 3956 3857 4,669 18,181
    Jan-24 3942 3919 23 3929 3970 3880 5,666 18,921
    Feb-24 3963 3935 28 3950 3985 3897 3,183 6,933
    Mar-24 3963 3944 19 3950 3994 3908 2,748 13,646
    Apr-24 3958 3943 15 3956 3991 3899 1,468 3,243
    May-24 3941 3934 7 3937 3978 3882 1,901 8,923
    Jun-24 3911 3904 7 3958 3960 3868 963 1,841
    Jul-24 3871 3864 7 3922 3928 3837 765 4,817
    Sep-24 3860 3840 20 3895 3895 3818 110 1,091
    Nov-24 3840 3814 26 3874 3874 3840 22 806
    Jan-25 3840 3814 26
    Mar-25 3840 3814 26
    May-25 3840 3814 26
    Jul-25 3840 3814 26
    Sep-25 3840 3814 26
    Nov-25 3840 3814 26
    Jan-26 3840 3814 26
    Mar-26 3840 3814 26
    May-26 3840 3814 26
    TOTAL 75,388 189,120