KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 14 June 2023

    BMD CPO Futures Closing Prices
    14-Jun-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3478 3441 37 3469 3545 3469 87 1,245
    Jul-23 3480 3447 33 3479 3547 3437 3,919 15,617
    Aug-23 3452 3416 36 3428 3527 3405 28,096 60,569
    Sep-23 3439 3412 27 3423 3520 3403 18,064 33,317
    Oct-23 3449 3426 23 3447 3529 3422 7,369 18,819
    Nov-23 3464 3447 17 3465 3544 3443 5,289 17,695
    Dec-23 3482 3470 12 3486 3561 3468 4,065 14,894
    Jan-24 3500 3497 3 3518 3582 3489 4,338 10,662
    Feb-24 3518 3519 (1) 3544 3601 3514 855 4,038
    Mar-24 3526 3527 (1) 3535 3606 3519 1,023 12,595
    Apr-24 3531 3532 (1) 3536 3536 3536 356 1,235
    May-24 3529 3530 (1) 3535 3591 3516 408 6,260
    Jul-24 3532 3533 (1) 3535 3577 3528 102 3,179
    Sep-24 3539 3540 (1) 531
    Nov-24 3539 3540 (1) 69
    Jan-25 3539 3540 (1)
    Mar-25 3539 3540 (1)
    May-25 3539 3540 (1)
    Jul-25 3539 3540 (1)
    Sep-25 3539 3540 (1)
    Nov-25 3539 3540 (1)
    Jan-26 3539 3540 (1)
    Mar-26 3539 3540 (1)
    May-26 3539 3540 (1)
    TOTAL 73,971 200,725

  • BMD CPO Closing Price – 13 June 2023

    BMD CPO Futures Closing Prices
    13-Jun-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3441 3382 59 3415 3460 3414 178 1,284
    Jul-23 3447 3388 59 3378 3469 3355 5,691 18,086
    Aug-23 3416 3349 67 3350 3437 3313 26,559 61,117
    Sep-23 3412 3347 65 3342 3430 3313 15,403 31,496
    Oct-23 3426 3364 62 3363 3444 3330 4,243 18,565
    Nov-23 3447 3385 62 3370 3466 3354 2,559 17,650
    Dec-23 3470 3408 62 3386 3490 3379 1,759 14,689
    Jan-24 3497 3436 61 3413 3514 3407 1,613 10,637
    Feb-24 3519 3458 61 3450 3536 3450 767 3,843
    Mar-24 3527 3467 60 3442 3545 3442 591 12,754
    Apr-24 3532 3472 60 3492 3510 3492 251 1,163
    May-24 3530 3470 60 3492 3515 3472 331 6,231
    Jul-24 3533 3473 60 3481 3541 3473 256 3,002
    Sep-24 3540 3480 60 2 531
    Nov-24 3540 3480 60 69
    Jan-25 3540 3480 60
    Mar-25 3540 3480 60
    May-25 3540 3480 60
    Jul-25 3540 3480 60
    Sep-25 3540 3480 60
    Nov-25 3540 3480 60
    Jan-26 3540 3480 60
    Mar-26 3540 3480 60
    May-26 3540 3480 60
    TOTAL 60,203 201,117

  • BMD CPO Closing Price – 12 June 2023

    BMD CPO Futures Closing Prices
    12-Jun-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3382 3478 (96) 3420 3426 3380 221 1,599
    Jul-23 3388 3408 (20) 3436 3438 3345 2,220 19,166
    Aug-23 3349 3367 (18) 3395 3398 3304 20,384 61,240
    Sep-23 3347 3366 (19) 3390 3392 3302 9,771 31,351
    Oct-23 3364 3379 (15) 3402 3402 3322 3,231 18,303
    Nov-23 3385 3393 (8) 3411 3411 3345 3,221 17,957
    Dec-23 3408 3411 (3) 3405 3415 3368 1,666 14,554
    Jan-24 3436 3432 4 3451 3451 3394 1,606 10,753
    Feb-24 3458 3452 6 3452 3467 3421 925 3,730
    Mar-24 3467 3459 8 3470 3473 3430 1,254 12,559
    Apr-24 3472 3464 8 3450 3450 3435 464 1,204
    May-24 3470 3462 8 3462 3462 3432 412 6,209
    Jul-24 3473 3465 8 3455 3455 3438 129 2,988
    Sep-24 3480 3472 8 3441 3452 3441 30 516
    Nov-24 3480 3472 8 69
    Jan-25 3480 3472 8
    Mar-25 3480 3472 8
    May-25 3480 3472 8
    Jul-25 3480 3472 8
    Sep-25 3480 3472 8
    Nov-25 3480 3472 8
    Jan-26 3480 3472 8
    Mar-26 3480 3472 8
    May-26 3480 3472 8
    TOTAL 45,534 202,198

  • BMD CPO Closing Price – 09 June 2023

    BMD CPO Futures Closing Prices
    09-Jun-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3478 3375 103 3470 3492 3465 530 1,583
    Jul-23 3408 3304 104 3320 3441 3313 4,190 21,408
    Aug-23 3367 3264 103 3275 3404 3271 28,154 63,037
    Sep-23 3366 3262 104 3275 3398 3270 15,819 30,653
    Oct-23 3379 3271 108 3287 3409 3282 3,556 18,025
    Nov-23 3393 3287 106 3303 3425 3302 3,443 17,625
    Dec-23 3411 3308 103 3325 3442 3325 2,796 14,627
    Jan-24 3432 3332 100 3350 3465 3350 4,114 11,111
    Feb-24 3452 3352 100 3384 3487 3384 932 3,673
    Mar-24 3459 3360 99 3409 3496 3409 647 12,417
    Apr-24 3464 3365 99 3389 3470 3389 275 1,047
    May-24 3462 3366 96 3437 3494 3437 562 6,056
    Jul-24 3465 3369 96 3463 3463 3460 46 3,126
    Sep-24 3472 3376 96 516
    Nov-24 3472 3376 96 69
    Jan-25 3472 3376 96
    Mar-25 3472 3376 96
    May-25 3472 3376 96
    Jul-25 3472 3376 96
    Sep-25 3472 3376 96
    Nov-25 3472 3376 96
    Jan-26 3472 3376 96
    Mar-26 3472 3376 96
    May-26 3472 3376 96
    TOTAL 65,064 204,973

  • BMD CPO Closing Price – 08 June 2023

    BMD CPO Futures Closing Prices
    08-Jun-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3375 3411 (36) 3410 3410 3389 272 1,852
    Jul-23 3304 3357 (53) 3358 3384 3297 4,215 24,100
    Aug-23 3264 3320 (56) 3320 3350 3255 22,378 62,306
    Sep-23 3262 3318 (56) 3325 3345 3253 11,502 28,114
    Oct-23 3271 3322 (51) 3322 3349 3264 4,932 17,874
    Nov-23 3287 3335 (48) 3341 3360 3280 3,304 17,593
    Dec-23 3308 3352 (44) 3360 3382 3299 3,229 14,145
    Jan-24 3332 3374 (42) 3382 3404 3327 3,197 11,165
    Feb-24 3352 3389 (37) 3398 3409 3345 1,648 3,534
    Mar-24 3360 3391 (31) 3414 3414 3355 1,952 12,007
    Apr-24 3365 3396 (31) 3398 3398 3360 594 801
    May-24 3366 3390 (24) 3394 3409 3358 1,021 5,731
    Jul-24 3369 3393 (24) 3395 3395 3361 332 2,957
    Sep-24 3376 3400 (24) 100 420
    Nov-24 3376 3400 (24) 69
    Jan-25 3376 3400 (24)
    Mar-25 3376 3400 (24)
    May-25 3376 3400 (24)
    Jul-25 3376 3400 (24)
    Sep-25 3376 3400 (24)
    Nov-25 3376 3400 (24)
    Jan-26 3376 3400 (24)
    Mar-26 3376 3400 (24)
    May-26 3376 3400 (24)
    TOTAL 58,676 202,668

  • BMD CPO Closing Price – 07 June 2023

    BMD CPO Futures Closing Prices
    07-Jun-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3411 3356 55 3390 3422 3390 375 1,729
    Jul-23 3357 3346 11 3330 3403 3316 2,912 24,923
    Aug-23 3320 3316 4 3314 3374 3286 22,503 61,960
    Sep-23 3318 3315 3 3299 3368 3283 9,013 26,838
    Oct-23 3322 3317 5 3308 3369 3290 3,299 17,467
    Nov-23 3335 3326 9 3310 3377 3300 3,099 17,300
    Dec-23 3352 3345 7 3328 3390 3316 2,633 13,824
    Jan-24 3374 3368 6 3336 3413 3336 2,027 10,843
    Feb-24 3389 3382 7 3364 3426 3364 794 3,549
    Mar-24 3391 3385 6 3365 3431 3365 1,120 11,955
    Apr-24 3396 3390 6 3430 3431 3401 248 718
    May-24 3390 3382 8 3391 3428 3380 752 5,779
    Jul-24 3393 3385 8 3370 3438 3370 606 2,856
    Sep-24 3400 3392 8 3370 3380 3370 5 416
    Nov-24 3400 3392 8 69
    Jan-25 3400 3392 8
    Mar-25 3400 3392 8
    May-25 3400 3392 8
    Jul-25 3400 3392 8
    Sep-25 3400 3392 8
    Nov-25 3400 3392 8
    Jan-26 3400 3392 8
    Mar-26 3400 3392 8
    May-26 3400 3392 8
    TOTAL 49,386 200,226

  • BMD CPO Closing Price – 06 June 2023

    BMD CPO Futures Closing Prices
    06-Jun-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3356 3416 (60) 3390 3460 3375 622 2,215
    Jul-23 3346 3406 (60) 3450 3452 3329 2,057 25,353
    Aug-23 3316 3381 (65) 3411 3421 3297 22,921 63,525
    Sep-23 3315 3379 (64) 3427 3427 3295 12,702 26,745
    Oct-23 3317 3384 (67) 3410 3415 3299 5,463 17,417
    Nov-23 3326 3388 (62) 3420 3421 3309 4,548 17,126
    Dec-23 3345 3408 (63) 3430 3433 3326 4,626 12,761
    Jan-24 3368 3431 (63) 3468 3468 3349 3,724 10,745
    Feb-24 3382 3449 (67) 3462 3462 3367 2,279 3,311
    Mar-24 3385 3435 (50) 3431 3436 3376 1,889 11,950
    Apr-24 3390 3440 (50) 3395 3407 3377 461 697
    May-24 3382 3437 (55) 3442 3442 3370 1,233 5,365
    Jul-24 3385 3440 (55) 3385 3398 3385 115 2,790
    Sep-24 3392 3447 (55) 3 413
    Nov-24 3392 3447 (55) 69
    Jan-25 3392 3447 (55)
    Mar-25 3392 3447 (55)
    May-25 3392 3447 (55)
    Jul-25 3392 3447 (55)
    Sep-25 3392 3447 (55)
    Nov-25 3392 3447 (55)
    Jan-26 3392 3447 (55)
    Mar-26 3392 3447 (55)
    May-26 3392 3447 (55)
    TOTAL 62,643 200,482

  • BMD CPO Closing Price – 02 June 2023

    BMD CPO Futures Closing Prices
    02-Jun-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3416 3320 96 3336 3435 3336 228 2,263
    Jul-23 3406 3310 96 3320 3436 3318 3,175 26,784
    Aug-23 3381 3279 102 3310 3409 3284 23,749 64,055
    Sep-23 3379 3285 94 3312 3406 3288 7,206 26,634
    Oct-23 3384 3300 84 3320 3413 3296 3,260 17,111
    Nov-23 3388 3317 71 3323 3418 3307 3,232 16,720
    Dec-23 3408 3337 71 3335 3436 3331 2,110 12,724
    Jan-24 3431 3360 71 3361 3449 3355 2,270 10,670
    Feb-24 3449 3378 71 3380 3465 3377 520 3,314
    Mar-24 3435 3393 42 3430 3470 3422 573 11,940
    Apr-24 3440 3398 42 3438 3453 3425 22 698
    May-24 3437 3395 42 3453 3459 3423 72 5,385
    Jul-24 3440 3398 42 3456 3470 3456 13 2,788
    Sep-24 3447 3405 42 413
    Nov-24 3447 3405 42 69
    Jan-25 3447 3405 42
    Mar-25 3447 3405 42
    May-25 3447 3405 42
    Jul-25 3447 3405 42
    Sep-25 3447 3405 42
    Nov-25 3447 3405 42
    Jan-26 3447 3405 42
    Mar-26 3447 3405 42
    May-26 3447 3405 42
    TOTAL 46,430 201,568

  • BMD CPO Closing Price – 01 June 2023

    BMD CPO Futures Closing Prices
    01-Jun-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3320 3255 65 3280 3320 3278 159 2,144
    Jul-23 3310 3230 80 3230 3315 3223 3,518 28,176
    Aug-23 3279 3201 78 3198 3285 3194 27,842 64,554
    Sep-23 3285 3212 73 3208 3291 3208 10,069 27,387
    Oct-23 3300 3231 69 3230 3307 3229 4,318 17,566
    Nov-23 3317 3250 67 3250 3323 3250 3,929 16,668
    Dec-23 3337 3271 66 3274 3343 3271 3,230 12,870
    Jan-24 3360 3299 61 3300 3363 3295 3,622 9,870
    Feb-24 3378 3305 73 3322 3381 3322 932 3,130
    Mar-24 3393 3323 70 3334 3397 3334 809 11,793
    Apr-24 3398 3328 70 3390 3404 3380 136 673
    May-24 3395 3325 70 3360 3400 3360 532 5,313
    Jul-24 3398 3328 70 3347 3387 3347 132 2,747
    Sep-24 3405 3335 70 3352 3357 3352 17 406
    Nov-24 3405 3335 70 3368 3368 3368 9 64
    Jan-25 3405 3335 70
    Mar-25 3405 3335 70
    May-25 3405 3335 70
    Jul-25 3405 3335 70
    Sep-25 3405 3335 70
    Nov-25 3405 3335 70
    Jan-26 3405 3335 70
    Mar-26 3405 3335 70
    May-26 3405 3335 70
    TOTAL 59,254 203,361

  • BMD CPO Closing Price – 31 May 2023

    BMD CPO Futures Closing Prices
    31-May-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3255 3430 (175) 3400 3400 3232 486 2,033
    Jul-23 3230 3437 (207) 3414 3421 3225 4,705 29,381
    Aug-23 3201 3403 (202) 3395 3399 3196 37,728 63,394
    Sep-23 3212 3402 (190) 3388 3393 3208 15,701 26,897
    Oct-23 3231 3410 (179) 3396 3400 3229 10,748 16,312
    Nov-23 3250 3418 (168) 3406 3409 3250 8,687 16,787
    Dec-23 3271 3428 (157) 3416 3419 3270 5,694 13,390
    Jan-24 3299 3441 (142) 3431 3435 3297 5,438 8,832
    Feb-24 3305 3447 (142) 3438 3444 3318 1,945 2,981
    Mar-24 3323 3450 (127) 3446 3448 3321 1,741 11,260
    Apr-24 3328 3453 (125) 3413 3413 3338 297 640
    May-24 3325 3450 (125) 3450 3450 3337 1,006 4,885
    Jul-24 3328 3451 (123) 3450 3450 3361 565 2,358
    Sep-24 3335 3458 (123) 3368 3368 3353 8 400
    Nov-24 3335 3458 (123) 64
    Jan-25 3335 3458 (123)
    Mar-25 3335 3458 (123)
    May-25 3335 3458 (123)
    Jul-25 3335 3458 (123)
    Sep-25 3335 3458 (123)
    Nov-25 3335 3458 (123)
    Jan-26 3335 3458 (123)
    Mar-26 3335 3458 (123)
    May-26 3335 3458 (123)
    TOTAL 94,749 199,614