KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 28 June 2023

    BMD CPO Futures Closing Prices
    28-Jun-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-23 3751 3685 66 3670 3798 3670 461 3,315
    Aug-23 3760 3683 77 3682 3809 3665 6,376 32,012
    Sep-23 3755 3675 80 3665 3802 3654 30,823 45,119
    Oct-23 3750 3670 80 3671 3797 3651 6,032 20,768
    Nov-23 3754 3674 80 3675 3800 3655 5,493 18,920
    Dec-23 3766 3686 80 3694 3806 3667 3,844 13,876
    Jan-24 3780 3700 80 3708 3822 3685 4,664 14,474
    Feb-24 3801 3721 80 3720 3836 3720 1,590 5,344
    Mar-24 3804 3732 72 3744 3847 3729 1,946 13,526
    Apr-24 3809 3737 72 3737 3835 3737 617 1,853
    May-24 3801 3729 72 3737 3840 3737 1,442 6,909
    Jun-24 3802 3730 72 3735 3825 3728 701 94
    Jul-24 3780 3721 59 3724 3800 3718 710 3,659
    Sep-24 3752 3698 54 3689 3744 3689 318 682
    Nov-24 3747 3693 54 3665 3699 3665 125 145
    Jan-25 3747 3693 54
    Mar-25 3747 3693 54
    May-25 3747 3693 54
    Jul-25 3747 3693 54
    Sep-25 3747 3693 54
    Nov-25 3747 3693 54
    Jan-26 3747 3693 54
    Mar-26 3747 3693 54
    May-26 3747 3693 54
    TOTAL 65,142 180,696

  • BMD CPO Closing Price – 27 June 2023

    BMD CPO Futures Closing Prices
    27-Jun-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-23 3685 3739 (54) 3733 3770 3685 862 3,878
    Aug-23 3683 3729 (46) 3736 3765 3681 3,789 33,512
    Sep-23 3675 3719 (44) 3723 3756 3673 28,130 44,139
    Oct-23 3670 3715 (45) 3717 3753 3670 5,242 20,503
    Nov-23 3674 3723 (49) 3722 3756 3671 4,228 18,497
    Dec-23 3686 3734 (48) 3744 3768 3683 2,079 13,938
    Jan-24 3700 3753 (53) 3752 3785 3698 3,240 14,354
    Feb-24 3721 3774 (53) 3778 3796 3728 1,420 5,236
    Mar-24 3732 3789 (57) 3807 3820 3730 1,669 13,502
    Apr-24 3737 3794 (57) 3815 3815 3754 823 1,790
    May-24 3729 3797 (68) 3811 3813 3729 1,190 6,682
    Jun-24 3730 3798 (68) 3804 3804 3740 244 62
    Jul-24 3721 3795 (74) 3794 3800 3721 619 3,472
    Sep-24 3698 3786 (88) 3779 3779 3710 238 596
    Nov-24 3693 3781 (88) 3760 3760 3688 87 88
    Jan-25 3693 3781 (88)
    Mar-25 3693 3781 (88)
    May-25 3693 3781 (88)
    Jul-25 3693 3781 (88)
    Sep-25 3693 3781 (88)
    Nov-25 3693 3781 (88)
    Jan-26 3693 3781 (88)
    Mar-26 3693 3781 (88)
    May-26 3693 3781 (88)
    TOTAL 53,860 180,249

  • BMD CPO Closing Price – 26 June 2023

    BMD CPO Futures Closing Prices
    26-Jun-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-23 3739 3644 95 3661 3739 3661 1,052 4,374
    Aug-23 3729 3629 100 3690 3731 3639 3,502 33,830
    Sep-23 3719 3620 99 3699 3722 3630 19,456 44,345
    Oct-23 3715 3618 97 3681 3718 3627 3,363 20,216
    Nov-23 3723 3630 93 3690 3725 3633 2,235 18,204
    Dec-23 3734 3644 90 3694 3736 3649 1,279 13,937
    Jan-24 3753 3664 89 3705 3759 3673 1,809 14,445
    Feb-24 3774 3686 88 3741 3774 3720 1,116 5,108
    Mar-24 3789 3707 82 3758 3789 3738 605 13,373
    Apr-24 3794 3712 82 3759 3759 3745 171 1,770
    May-24 3797 3715 82 3757 3766 3735 236 6,637
    Jun-24 3798 3716 82 3756 3756 3750 29 57
    Jul-24 3795 3713 82 3748 3787 3745 133 3,459
    Sep-24 3786 3719 67 3740 3740 3738 17 585
    Nov-24 3781 3714 67 88
    Jan-25 3781 3714 67
    Mar-25 3781 3714 67
    May-25 3781 3714 67
    Jul-25 3781 3714 67
    Sep-25 3781 3714 67
    Nov-25 3781 3714 67
    Jan-26 3781 3714 67
    Mar-26 3781 3714 67
    May-26 3781 3714 67
    TOTAL 35,003 180,428

  • BMD CPO Closing Price – 23 June 2023

    BMD CPO Futures Closing Prices
    23-Jun-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-23 3644 3582 62 3562 3690 3562 1,139 5,017
    Aug-23 3629 3568 61 3543 3679 3518 3,793 34,852
    Sep-23 3620 3562 58 3536 3675 3512 28,468 43,211
    Oct-23 3618 3566 52 3538 3671 3527 5,182 19,913
    Nov-23 3630 3578 52 3559 3676 3534 2,881 18,018
    Dec-23 3644 3601 43 3564 3690 3562 2,122 14,164
    Jan-24 3664 3621 43 3596 3713 3580 2,321 14,183
    Feb-24 3686 3643 43 3620 3727 3612 1,011 4,906
    Mar-24 3707 3660 47 3640 3737 3640 582 13,355
    Apr-24 3712 3665 47 3731 3734 3686 143 1,760
    May-24 3715 3665 50 3663 3732 3663 472 6,566
    Jun-24 3716 3666 50 17 52
    Jul-24 3713 3663 50 3736 3736 3679 141 3,489
    Sep-24 3719 3669 50 3690 3690 3671 39 579
    Nov-24 3714 3664 50 88
    Jan-25 3714 3664 50
    Mar-25 3714 3664 50
    May-25 3714 3664 50
    Jul-25 3714 3664 50
    Sep-25 3714 3664 50
    Nov-25 3714 3664 50
    Jan-26 3714 3664 50
    Mar-26 3714 3664 50
    May-26 3714 3664 50
    TOTAL 48,311 180,153

  • BMD CPO Closing Price – 22 June 2023

    BMD CPO Futures Closing Prices
    22-Jun-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-23 3582 3631 (49) 3600 3650 3564 867 6,129
    Aug-23 3568 3620 (52) 3600 3637 3543 5,315 41,426
    Sep-23 3562 3614 (52) 3597 3635 3534 27,499 44,229
    Oct-23 3566 3615 (49) 3594 3636 3537 4,204 18,780
    Nov-23 3578 3625 (47) 3609 3647 3547 3,074 17,839
    Dec-23 3601 3645 (44) 3610 3660 3579 2,038 14,190
    Jan-24 3621 3669 (48) 3647 3685 3600 2,881 13,427
    Feb-24 3643 3692 (49) 3665 3710 3626 1,083 4,784
    Mar-24 3660 3709 (49) 3691 3732 3644 843 13,308
    Apr-24 3665 3714 (49) 3659 3708 3651 167 1,759
    May-24 3665 3714 (49) 3702 3732 3658 241 6,576
    Jun-24 3666 3715 (49) 3714 3714 3700 20 55
    Jul-24 3663 3712 (49) 3705 3723 3660 57 3,519
    Sep-24 3669 3719 (50) 3688 3711 3676 28 576
    Nov-24 3664 3717 (53) 1 87
    Jan-25 3664 3717 (53)
    Mar-25 3664 3717 (53)
    May-25 3664 3717 (53)
    Jul-25 3664 3717 (53)
    Sep-25 3664 3717 (53)
    Nov-25 3664 3717 (53)
    Jan-26 3664 3717 (53)
    Mar-26 3664 3717 (53)
    May-26 3664 3717 (53)
    TOTAL 48,318 186,684

  • BMD CPO Closing Price – 21 June 2023

    BMD CPO Futures Closing Prices
    21-Jun-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-23 3631 3737 (106) 3735 3770 3588 959 8,300
    Aug-23 3620 3728 (108) 3714 3760 3582 9,380 46,063
    Sep-23 3614 3727 (113) 3717 3758 3578 31,111 44,673
    Oct-23 3615 3726 (111) 3719 3755 3583 5,843 18,576
    Nov-23 3625 3733 (108) 3727 3759 3595 3,919 17,517
    Dec-23 3645 3747 (102) 3740 3775 3610 3,653 14,580
    Jan-24 3669 3773 (104) 3761 3794 3632 4,595 12,542
    Feb-24 3692 3792 (100) 3784 3812 3666 1,025 4,772
    Mar-24 3709 3802 (93) 3805 3820 3688 1,435 12,974
    Apr-24 3714 3807 (93) 3725 3725 3718 288 1,753
    May-24 3714 3807 (93) 3709 3743 3705 431 6,516
    Jun-24 3715 3808 (93) 28 52
    Jul-24 3712 3809 (97) 3713 3723 3700 266 3,579
    Sep-24 3719 3816 (97) 3714 3714 3701 4 576
    Nov-24 3717 3814 (97) 87
    Jan-25 3717 3814 (97)
    Mar-25 3717 3814 (97)
    May-25 3717 3814 (97)
    Jul-25 3717 3814 (97)
    Sep-25 3717 3814 (97)
    Nov-25 3717 3814 (97)
    Jan-26 3717 3814 (97)
    Mar-26 3717 3814 (97)
    May-26 3717 3814 (97)
    TOTAL 62,937 192,560

  • BMD CPO Closing Price – 20 June 2023

    BMD CPO Futures Closing Prices
    20-Jun-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-23 3737 3766 (29) 3768 3800 3728 1,575 11,078
    Aug-23 3728 3762 (34) 3761 3794 3726 5,042 50,428
    Sep-23 3727 3757 (30) 3758 3791 3723 21,770 44,762
    Oct-23 3726 3754 (28) 3752 3785 3723 2,164 18,389
    Nov-23 3733 3761 (28) 3760 3790 3730 1,884 17,619
    Dec-23 3747 3767 (20) 3772 3805 3743 1,923 14,687
    Jan-24 3773 3793 (20) 3791 3820 3765 1,754 12,133
    Feb-24 3792 3812 (20) 3814 3831 3790 642 4,749
    Mar-24 3802 3825 (23) 3828 3853 3802 1,304 12,792
    Apr-24 3807 3830 (23) 3842 3859 3842 526 1,666
    May-24 3807 3830 (23) 3840 3851 3829 690 6,374
    Jun-24 3808 3831 (23) 3838 3838 3829 60 7
    Jul-24 3809 3832 (23) 3831 3833 3826 248 3,501
    Sep-24 3816 3839 (23) 3818 3818 3816 70 592
    Nov-24 3814 3837 (23) 3812 3812 3811 51 77
    Jan-25 3814 3837 (23)
    Mar-25 3814 3837 (23)
    May-25 3814 3837 (23)
    Jul-25 3814 3837 (23)
    Sep-25 3814 3837 (23)
    Nov-25 3814 3837 (23)
    Jan-26 3814 3837 (23)
    Mar-26 3814 3837 (23)
    May-26 3814 3837 (23)
    TOTAL 39,703 198,854

  • BMD CPO Closing Price – 19 June 2023

    BMD CPO Futures Closing Prices
    19-Jun-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-23 3766 3785 (19) 3805 3815 3744 2,035 11,974
    Aug-23 3762 3766 (4) 3790 3808 3732 12,102 54,442
    Sep-23 3757 3743 14 3760 3804 3716 28,900 43,940
    Oct-23 3754 3738 16 3743 3798 3712 6,645 18,798
    Nov-23 3761 3742 19 3752 3801 3715 4,958 18,129
    Dec-23 3767 3748 19 3768 3808 3730 4,104 15,307
    Jan-24 3793 3769 24 3784 3827 3747 4,029 11,656
    Feb-24 3812 3788 24 3797 3844 3774 1,319 4,647
    Mar-24 3825 3796 29 3809 3854 3779 1,584 12,876
    Apr-24 3830 3801 29 3803 3856 3785 247 1,615
    May-24 3830 3790 40 3793 3855 3776 679 6,431
    Jun-24 3831 3791 40 14 2
    Jul-24 3832 3792 40 3788 3850 3767 381 3,475
    Sep-24 3839 3799 40 3781 3803 3747 189 605
    Nov-24 3837 3799 38 3772 3799 3749 47 69
    Jan-25 3837 3799 38
    Mar-25 3837 3799 38
    May-25 3837 3799 38
    Jul-25 3837 3799 38
    Sep-25 3837 3799 38
    Nov-25 3837 3799 38
    Jan-26 3837 3799 38
    Mar-26 3837 3799 38
    May-26 3837 3799 38
    TOTAL 67,233 203,966

  • BMD CPO Closing Price – 16 June 2023

    BMD CPO Futures Closing Prices
    16-Jun-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-23 3785 3547 238 3569 3825 3556 2,918 12,367
    Aug-23 3766 3521 245 3534 3810 3526 23,211 54,647
    Sep-23 3743 3508 235 3518 3791 3511 45,074 39,290
    Oct-23 3738 3508 230 3521 3784 3518 11,121 19,038
    Nov-23 3742 3526 216 3536 3788 3529 7,895 17,689
    Dec-23 3748 3544 204 3560 3800 3547 6,273 15,103
    Jan-24 3769 3559 210 3574 3820 3566 5,518 11,850
    Feb-24 3788 3578 210 3597 3831 3591 2,339 4,204
    Mar-24 3796 3587 209 3609 3846 3609 1,913 12,817
    Apr-24 3801 3592 209 3734 3826 3734 387 1,496
    May-24 3790 3590 200 3732 3841 3730 827 6,350
    Jun-24 3791 3590 201 3754 3754 3754 9
    Jul-24 3792 3592 200 3728 3828 3728 495 3,317
    Sep-24 3799 3599 200 3729 3799 3729 140 532
    Nov-24 3799 3599 200 69
    Jan-25 3799 3599 200
    Mar-25 3799 3599 200
    May-25 3799 3599 200
    Jul-25 3799 3599 200
    Sep-25 3799 3599 200
    Nov-25 3799 3599 200
    Jan-26 3799 3599 200
    Mar-26 3799 3599 200
    May-26 3799 3599 200
    TOTAL 108,120 198,769

  • BMD CPO Closing Price – 15 June 2023

    BMD CPO Futures Closing Prices
    15-Jun-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3519 3478 41 3485 3519 3485 79 1,006
    Jul-23 3547 3480 67 3501 3555 3467 1,734 13,347
    Aug-23 3521 3452 69 3465 3536 3433 21,331 57,122
    Sep-23 3508 3439 69 3452 3519 3419 16,134 37,663
    Oct-23 3508 3449 59 3461 3521 3428 4,174 19,321
    Nov-23 3526 3464 62 3478 3534 3445 2,607 17,863
    Dec-23 3544 3482 62 3508 3551 3466 3,172 14,555
    Jan-24 3559 3500 59 3535 3571 3484 3,302 11,363
    Feb-24 3578 3518 60 3547 3584 3504 549 4,170
    Mar-24 3587 3526 61 3556 3589 3518 558 12,716
    Apr-24 3592 3531 61 28 1,498
    May-24 3590 3529 61 3540 3585 3519 344 6,364
    Jul-24 3592 3532 60 3540 3576 3529 199 3,237
    Sep-24 3599 3539 60 3550 3550 3550 1 531
    Nov-24 3599 3539 60 69
    Jan-25 3599 3539 60
    Mar-25 3599 3539 60
    May-25 3599 3539 60
    Jul-25 3599 3539 60
    Sep-25 3599 3539 60
    Nov-25 3599 3539 60
    Jan-26 3599 3539 60
    Mar-26 3599 3539 60
    May-26 3599 3539 60
    TOTAL 54,212 200,825