KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 13 July 2023

    BMD CPO Futures Closing Prices
    13-Jul-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-23 3786 3847 (61) 3781 3782 3774 33 1,444
    Aug-23 3843 3904 (61) 3928 3932 3806 2,220 11,079
    Sep-23 3865 3926 (61) 3921 3961 3829 25,711 44,629
    Oct-23 3880 3932 (52) 3936 3962 3837 14,051 30,499
    Nov-23 3887 3934 (47) 3943 3960 3845 5,640 19,664
    Dec-23 3896 3944 (48) 3959 3967 3857 4,272 17,702
    Jan-24 3919 3963 (44) 3976 3985 3876 4,114 18,338
    Feb-24 3935 3987 (52) 3991 4001 3895 1,327 6,658
    Mar-24 3944 3988 (44) 4000 4000 3909 1,583 13,710
    Apr-24 3943 3994 (51) 3976 3976 3914 1,017 2,987
    May-24 3934 3985 (51) 3902 3955 3894 840 8,941
    Jun-24 3904 3955 (51) 3941 3941 3907 211 1,788
    Jul-24 3864 3915 (51) 3910 3910 3856 138 4,942
    Sep-24 3840 3885 (45) 3830 3868 3827 67 1,100
    Nov-24 3814 3859 (45) 3815 3839 3810 80 751
    Jan-25 3814 3859 (45)
    Mar-25 3814 3859 (45)
    May-25 3814 3859 (45)
    Jul-25 3814 3859 (45)
    Sep-25 3814 3859 (45)
    Nov-25 3814 3859 (45)
    Jan-26 3814 3859 (45)
    Mar-26 3814 3859 (45)
    May-26 3814 3859 (45)
    TOTAL 61,304 184,232

  • BMD CPO Closing Price – 12 July 2023

    BMD CPO Futures Closing Prices
    12-Jul-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-23 3847 3815 32 3839 3839 3811 41 1,449
    Aug-23 3904 3872 32 3884 3925 3870 1,479 11,721
    Sep-23 3926 3889 37 3899 3945 3889 18,187 46,712
    Oct-23 3932 3895 37 3913 3947 3896 5,490 30,098
    Nov-23 3934 3897 37 3900 3950 3897 3,237 19,248
    Dec-23 3944 3901 43 3916 3955 3904 2,861 17,226
    Jan-24 3963 3916 47 3936 3969 3921 2,533 18,553
    Feb-24 3987 3931 56 3947 3987 3947 993 6,468
    Mar-24 3988 3938 50 3949 3995 3944 1,097 13,758
    Apr-24 3994 3944 50 3948 3993 3948 773 2,748
    May-24 3985 3938 47 3970 3975 3950 883 8,648
    Jun-24 3955 3930 25 3953 3955 3934 387 1,711
    Jul-24 3915 3890 25 3895 3921 3895 210 4,953
    Sep-24 3885 3860 25 3891 3895 3891 21 1,104
    Nov-24 3859 3834 25 3871 3877 3871 10 751
    Jan-25 3859 3834 25
    Mar-25 3859 3834 25
    May-25 3859 3834 25
    Jul-25 3859 3834 25
    Sep-25 3859 3834 25
    Nov-25 3859 3834 25
    Jan-26 3859 3834 25
    Mar-26 3859 3834 25
    May-26 3859 3834 25
    TOTAL 38,202 185,148

  • BMD CPO Closing Price – 11 July 2023

    BMD CPO Futures Closing Prices
    11-Jul-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-23 3815 3843 (28) 3850 3850 3830 40 1,547
    Aug-23 3872 3900 (28) 3894 3955 3839 2,240 12,663
    Sep-23 3889 3920 (31) 3914 3981 3862 25,392 46,553
    Oct-23 3895 3932 (37) 3926 3985 3875 8,708 29,164
    Nov-23 3897 3938 (41) 3929 3988 3880 4,176 18,849
    Dec-23 3901 3955 (54) 3948 3992 3889 4,306 16,299
    Jan-24 3916 3962 (46) 3959 4005 3905 2,960 18,854
    Feb-24 3931 3977 (46) 3982 4019 3928 979 6,345
    Mar-24 3938 3989 (51) 3988 4029 3925 2,253 13,707
    Apr-24 3944 3995 (51) 3998 4025 3924 1,545 2,291
    May-24 3938 3989 (51) 3983 4010 3911 1,656 8,147
    Jun-24 3930 3981 (51) 3985 3985 3917 207 1,679
    Jul-24 3890 3952 (62) 3935 3935 3865 217 4,961
    Sep-24 3860 3926 (66) 3898 3899 3840 134 1,071
    Nov-24 3834 3900 (66) 3873 3873 3820 84 704
    Jan-25 3834 3900 (66)
    Mar-25 3834 3900 (66)
    May-25 3834 3900 (66)
    Jul-25 3834 3900 (66)
    Sep-25 3834 3900 (66)
    Nov-25 3834 3900 (66)
    Jan-26 3834 3900 (66)
    Mar-26 3834 3900 (66)
    May-26 3834 3900 (66)
    TOTAL 54,897 182,834

  • BMD CPO Closing Price – 10 July 2023

    BMD CPO Futures Closing Prices
    10-Jul-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-23 3843 3757 86 3750 3830 3747 85 1,538
    Aug-23 3900 3814 86 3782 3916 3780 2,250 14,088
    Sep-23 3920 3834 86 3800 3942 3799 20,224 44,990
    Oct-23 3932 3849 83 3817 3950 3814 6,260 28,746
    Nov-23 3938 3860 78 3827 3956 3827 3,466 18,781
    Dec-23 3955 3874 81 3843 3963 3843 2,458 16,193
    Jan-24 3962 3890 72 3873 3976 3866 2,067 18,645
    Feb-24 3977 3904 73 3892 3989 3886 851 6,348
    Mar-24 3989 3918 71 3902 4000 3895 1,331 13,892
    Apr-24 3995 3920 75 3898 4000 3896 579 2,160
    May-24 3989 3914 75 3899 3987 3890 328 8,159
    Jun-24 3981 3906 75 3955 3955 3955 86 1,678
    Jul-24 3952 3877 75 3867 3927 3867 151 4,952
    Sep-24 3926 3851 75 3846 3848 3845 26 1,064
    Nov-24 3900 3825 75 3824 3833 3824 48 678
    Jan-25 3900 3825 75
    Mar-25 3900 3825 75
    May-25 3900 3825 75
    Jul-25 3900 3825 75
    Sep-25 3900 3825 75
    Nov-25 3900 3825 75
    Jan-26 3900 3825 75
    Mar-26 3900 3825 75
    May-26 3900 3825 75
    TOTAL 40,210 181,912

  • BMD CPO Closing Price – 07 July 2023

    BMD CPO Futures Closing Prices
    07-Jul-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-23 3757 3844 (87) 3805 3805 3755 107 1,559
    Aug-23 3814 3901 (87) 3887 3887 3793 6,707 17,781
    Sep-23 3834 3911 (77) 3900 3914 3822 29,414 47,278
    Oct-23 3849 3918 (69) 3916 3916 3838 13,496 27,031
    Nov-23 3860 3923 (63) 3912 3912 3853 7,100 18,297
    Dec-23 3874 3932 (58) 3918 3920 3866 4,494 16,234
    Jan-24 3890 3948 (58) 3932 3934 3883 5,539 17,897
    Feb-24 3904 3962 (58) 3947 3947 3903 1,105 6,332
    Mar-24 3918 3966 (48) 3950 3953 3908 1,624 14,011
    Apr-24 3920 3968 (48) 3941 3950 3914 254 2,116
    May-24 3914 3964 (50) 3936 3949 3911 704 8,009
    Jun-24 3906 3947 (41) 3912 3912 3902 112 1,673
    Jul-24 3877 3910 (33) 3892 3896 3858 256 4,849
    Sep-24 3851 3884 (33) 3861 3870 3823 145 1,018
    Nov-24 3825 3858 (33) 3840 3842 3800 53 646
    Jan-25 3825 3858 (33)
    Mar-25 3825 3858 (33)
    May-25 3825 3858 (33)
    Jul-25 3825 3858 (33)
    Sep-25 3825 3858 (33)
    Nov-25 3825 3858 (33)
    Jan-26 3825 3858 (33)
    Mar-26 3825 3858 (33)
    May-26 3825 3858 (33)
    TOTAL 71,110 184,731

  • BMD CPO Closing Price – 06 July 2023

    BMD CPO Futures Closing Prices
    06-Jul-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-23 3844 3800 44 3800 3845 3800 244 1,457
    Aug-23 3901 3857 44 3866 3919 3865 6,109 20,980
    Sep-23 3911 3862 49 3878 3925 3865 28,021 45,854
    Oct-23 3918 3866 52 3880 3925 3869 9,160 25,432
    Nov-23 3923 3876 47 3887 3928 3879 4,993 18,704
    Dec-23 3932 3890 42 3900 3936 3892 4,910 15,913
    Jan-24 3948 3908 40 3908 3964 3906 4,965 17,500
    Feb-24 3962 3927 35 3927 3963 3924 1,854 6,126
    Mar-24 3966 3931 35 3935 3968 3933 2,005 13,710
    Apr-24 3968 3930 38 3938 3968 3935 616 2,048
    May-24 3964 3921 43 3948 3965 3927 1,896 7,640
    Jun-24 3947 3904 43 3920 3947 3920 180 1,631
    Jul-24 3910 3867 43 3896 3918 3889 646 4,621
    Sep-24 3884 3839 45 3866 3885 3858 429 892
    Nov-24 3858 3813 45 3851 3869 3830 365 427
    Jan-25 3858 3813 45
    Mar-25 3858 3813 45
    May-25 3858 3813 45
    Jul-25 3858 3813 45
    Sep-25 3858 3813 45
    Nov-25 3858 3813 45
    Jan-26 3858 3813 45
    Mar-26 3858 3813 45
    May-26 3858 3796 62
    TOTAL 66,393 182,935

  • BMD CPO Closing Price – 05 July 2023

    BMD CPO Futures Closing Prices
    05-Jul-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-23 3800 3815 (15) 3830 3845 3800 216 1,592
    Aug-23 3857 3891 (34) 3912 3940 3850 6,295 23,701
    Sep-23 3862 3883 (21) 3893 3936 3853 29,193 47,525
    Oct-23 3866 3874 (8) 3881 3928 3848 10,985 24,158
    Nov-23 3876 3871 5 3886 3923 3846 7,871 18,815
    Dec-23 3890 3877 13 3905 3925 3847 5,984 15,616
    Jan-24 3908 3891 17 3907 3937 3861 6,006 16,783
    Feb-24 3927 3910 17 3930 3952 3882 1,376 6,067
    Mar-24 3931 3919 12 3935 3949 3890 1,843 13,746
    Apr-24 3930 3918 12 3921 3926 3886 379 2,080
    May-24 3921 3909 12 3917 3932 3880 1,776 7,750
    Jun-24 3904 3887 17 3897 3920 3867 2,067 811
    Jul-24 3867 3850 17 3870 3891 3843 1,470 4,058
    Sep-24 3839 3822 17 3832 3852 3807 267 882
    Nov-24 3813 3796 17 3800 3822 3780 113 375
    Jan-25 3813 3796 17
    Mar-25 3813 3796 17
    May-25 3813 3796 17
    Jul-25 3813 3796 17
    Sep-25 3813 3796 17
    Nov-25 3813 3796 17
    Jan-26 3813 3796 17
    Mar-26 3813 3796 17
    May-26 3813 3796 17
    TOTAL 75,841 183,959

  • BMD CPO Closing Price – 04 July 2023

    BMD CPO Futures Closing Prices
    04-Jul-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-23 3815 3945 (130) 3890 3890 3815 374 1,360
    Aug-23 3891 3988 (97) 3979 3979 3885 4,940 25,857
    Sep-23 3883 3985 (102) 3995 3995 3877 21,278 47,965
    Oct-23 3874 3976 (102) 3975 3975 3871 8,785 23,116
    Nov-23 3871 3971 (100) 3961 3961 3870 6,708 19,382
    Dec-23 3877 3978 (101) 3953 3956 3874 5,014 14,909
    Jan-24 3891 3983 (92) 3963 3968 3887 4,678 16,217
    Feb-24 3910 3999 (89) 3973 3980 3905 1,562 5,856
    Mar-24 3919 4003 (84) 3981 3986 3916 1,713 13,696
    Apr-24 3918 3998 (80) 3970 3979 3913 588 1,997
    May-24 3909 3982 (73) 3960 3969 3906 1,698 7,701
    Jun-24 3887 3960 (73) 3911 3926 3896 451 672
    Jul-24 3850 3923 (73) 3910 3924 3860 968 3,961
    Sep-24 3822 3895 (73) 3835 3846 3797 277 875
    Nov-24 3796 3869 (73) 3779 3802 3760 200 275
    Jan-25 3796 3869 (73)
    Mar-25 3796 3869 (73)
    May-25 3796 3869 (73)
    Jul-25 3796 3869 (73)
    Sep-25 3796 3869 (73)
    Nov-25 3796 3869 (73)
    Jan-26 3796 3869 (73)
    Mar-26 3796 3869 (73)
    May-26 3796 3869 (73)
    TOTAL 59,234 183,839

     

  • BMD CPO Closing Price – 03 July 2023

    BMD CPO Futures Closing Prices
    03-Jul-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-23 3945 3751 194 3950 3950 3875 705 2,532
    Aug-23 3988 3794 194 3975 4000 3932 6,130 27,030
    Sep-23 3985 3789 196 3975 3994 3921 27,423 47,272
    Oct-23 3976 3785 191 3970 3983 3915 9,201 22,185
    Nov-23 3971 3791 180 3964 3980 3917 6,610 19,270
    Dec-23 3978 3798 180 3979 3988 3927 5,329 14,239
    Jan-24 3983 3812 171 4014 4014 3935 3,085 15,984
    Feb-24 3999 3830 169 3994 4003 3955 1,831 5,546
    Mar-24 4003 3835 168 4011 4011 3958 2,228 13,438
    Apr-24 3998 3840 158 3988 4003 3964 543 1,933
    May-24 3982 3832 150 3980 3994 3960 1,273 7,418
    Jun-24 3960 3810 150 3960 3963 3942 416 590
    Jul-24 3923 3768 155 3929 3932 3899 546 3,904
    Sep-24 3895 3740 155 3849 3888 3846 102 873
    Nov-24 3869 3735 134 3814 3814 3814 13 269
    Jan-25 3869 3735 134
    Mar-25 3869 3735 134
    May-25 3869 3735 134
    Jul-25 3869 3735 134
    Sep-25 3869 3735 134
    Nov-25 3869 3735 134
    Jan-26 3869 3735 134
    Mar-26 3869 3735 134
    May-26 3869 3735 134
    TOTAL 65,435 182,483

  • BMD CPO Closing Price – 30 June 2023

    BMD CPO Futures Closing Prices
    30-Jun-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-23 3751 3751 Unch 3815 3815 3751 609 2,978
    Aug-23 3794 3760 34 3815 3832 3781 5,126 28,954
    Sep-23 3789 3755 34 3810 3829 3777 23,998 46,051
    Oct-23 3785 3750 35 3810 3823 3774 8,079 21,366
    Nov-23 3791 3754 37 3810 3820 3777 4,874 19,012
    Dec-23 3798 3766 32 3810 3826 3786 3,611 13,853
    Jan-24 3812 3780 32 3825 3839 3799 4,334 15,040
    Feb-24 3830 3801 29 3853 3854 3813 1,252 5,355
    Mar-24 3835 3804 31 3863 3867 3823 1,651 13,410
    Apr-24 3840 3809 31 3863 3863 3820 954 1,900
    May-24 3832 3801 31 3846 3848 3811 2,040 7,064
    Jun-24 3810 3802 8 3810 3824 3796 774 366
    Jul-24 3768 3780 (12) 3795 3795 3768 689 3,840
    Sep-24 3740 3752 (12) 3772 3772 3700 281 795
    Nov-24 3735 3747 (12) 27 252
    Jan-25 3735 3747 (12)
    Mar-25 3735 3747 (12)
    May-25 3735 3747 (12)
    Jul-25 3735 3747 (12)
    Sep-25 3735 3747 (12)
    Nov-25 3735 3747 (12)
    Jan-26 3735 3747 (12)
    Mar-26 3735 3747 (12)
    May-26 3735 3747 (12)
    TOTAL 58,299 180,236