KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 30 May 2023

    BMD CPO Futures Closing Prices
    30-May-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3430 3585 (155) 3582 3584 3425 357 2,229
    Jul-23 3437 3588 (151) 3585 3592 3430 6,545 29,690
    Aug-23 3403 3546 (143) 3537 3556 3392 32,296 60,273
    Sep-23 3402 3539 (137) 3535 3546 3390 10,271 26,067
    Oct-23 3410 3543 (133) 3527 3534 3398 6,047 16,029
    Nov-23 3418 3549 (131) 3541 3543 3409 3,991 16,673
    Dec-23 3428 3557 (129) 3540 3547 3419 2,800 13,140
    Jan-24 3441 3565 (124) 3549 3555 3430 2,588 8,482
    Feb-24 3447 3570 (123) 3509 3510 3439 454 2,892
    Mar-24 3450 3567 (117) 3505 3515 3445 476 11,164
    Apr-24 3453 3570 (117) 3512 3512 3450 46 648
    May-24 3450 3564 (114) 3510 3510 3450 297 4,794
    Jul-24 3451 3565 (114) 3500 3500 3450 114 2,248
    Sep-24 3458 3572 (114) 10 402
    Nov-24 3458 3572 (114) 64
    Jan-25 3458 3572 (114)
    Mar-25 3458 3572 (114)
    May-25 3458 3572 (114)
    Jul-25 3458 3572 (114)
    Sep-25 3458 3572 (114)
    Nov-25 3458 3572 (114)
    Jan-26 3458 3572 (114)
    Mar-26 3458 3572 (114)
    May-26 3458 3572 (114)
    TOTAL 66,292 194,795

  • BMD CPO Closing Price – 29 May 2023

    BMD CPO Futures Closing Prices
    29-May-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3585 3590 (5) 3550 3592 3537 564 2,935
    Jul-23 3588 3602 (14) 3562 3611 3532 3,755 30,926
    Aug-23 3546 3559 (13) 3520 3564 3489 17,154 60,282
    Sep-23 3539 3554 (15) 3518 3555 3478 4,836 26,462
    Oct-23 3543 3557 (14) 3503 3557 3480 2,748 15,941
    Nov-23 3549 3560 (11) 3510 3562 3485 2,186 16,393
    Dec-23 3557 3562 (5) 3506 3565 3490 1,202 13,055
    Jan-24 3565 3565 Unch 3519 3577 3500 1,485 8,345
    Feb-24 3570 3570 Unch 3524 3576 3505 495 2,905
    Mar-24 3567 3567 Unch 3518 3584 3509 448 11,110
    Apr-24 3570 3570 Unch 3519 3554 3519 19 653
    May-24 3564 3564 Unch 3513 3564 3510 365 4,764
    Jul-24 3565 3565 Unch 3535 3570 3535 136 2,164
    Sep-24 3572 3572 Unch 2 404
    Nov-24 3572 3572 Unch 64
    Jan-25 3572 3572 Unch
    Mar-25 3572 3572 Unch
    May-25 3572 3572 Unch
    Jul-25 3572 3572 Unch
    Sep-25 3572 3572 Unch
    Nov-25 3572 3572 Unch
    Jan-26 3572 3572 Unch
    Mar-26 3572 3572 Unch
    May-26 3572 3572 Unch
    TOTAL 35,395 196,403

  • BMD CPO Closing Price – 26 May 2023

    BMD CPO Futures Closing Prices
    26-May-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3590 3565 25 3543 3620 3543 1,556 3,615
    Jul-23 3602 3550 52 3560 3625 3536 6,876 38,856
    Aug-23 3559 3493 66 3505 3586 3478 29,125 59,705
    Sep-23 3554 3482 72 3488 3578 3467 11,634 26,550
    Oct-23 3557 3486 71 3485 3577 3470 5,829 16,268
    Nov-23 3560 3487 73 3484 3579 3474 4,718 16,823
    Dec-23 3562 3489 73 3489 3579 3476 3,821 12,655
    Jan-24 3565 3491 74 3496 3582 3482 2,317 8,059
    Feb-24 3570 3496 74 3498 3578 3488 176 2,954
    Mar-24 3567 3495 72 3498 3586 3498 288 11,077
    Apr-24 3570 3498 72 3534 3534 3532 8 650
    May-24 3564 3492 72 3495 3529 3495 69 4,816
    Jul-24 3565 3493 72 3519 3519 3519 13 2,152
    Sep-24 3572 3500 72 12 402
    Nov-24 3572 3500 72 64
    Jan-25 3572 3500 72
    Mar-25 3572 3500 72
    May-25 3572 3500 72
    Jul-25 3572 3500 72
    Sep-25 3572 3500 72
    Nov-25 3572 3500 72
    Jan-26 3572 3500 72
    Mar-26 3572 3500 72
    May-26 3572 3500 72
    TOTAL 66,442 204,646

  • BMD CPO Closing Price – 25 May 2023

    BMD CPO Futures Closing Prices
    25-May-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3565 3527 38 3516 3581 3512 1,552 3,852
    Jul-23 3550 3474 76 3471 3570 3457 7,641 39,076
    Aug-23 3493 3407 86 3403 3520 3388 28,274 59,700
    Sep-23 3482 3392 90 3386 3510 3372 8,390 26,157
    Oct-23 3486 3394 92 3385 3512 3375 5,485 15,926
    Nov-23 3487 3398 89 3388 3512 3380 4,214 16,935
    Dec-23 3489 3401 88 3390 3511 3386 3,344 12,180
    Jan-24 3491 3410 81 3397 3519 3396 2,816 8,330
    Feb-24 3496 3415 81 3403 3524 3403 1,346 2,688
    Mar-24 3495 3415 80 3425 3525 3425 2,845 10,262
    Apr-24 3498 3418 80 3450 3516 3450 185 613
    May-24 3492 3416 76 3429 3504 3424 996 4,559
    Jul-24 3493 3416 77 3444 3495 3444 163 2,101
    Sep-24 3500 3423 77 3460 3486 3460 42 382
    Nov-24 3500 3423 77 64
    Jan-25 3500 3423 77
    Mar-25 3500 3423 77
    May-25 3500 3423 77
    Jul-25 3500 3423 77
    Sep-25 3500 3423 77
    Nov-25 3500 3423 77
    Jan-26 3500 3423 77
    Mar-26 3500 3423 77
    May-26 3500 3423 77
    TOTAL 67,293 202,825

  • BMD CPO Closing Price – 24 May 2023

    BMD CPO Futures Closing Prices
    24-May-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3527 3551 (24) 3557 3579 3470 1,606 4,549
    Jul-23 3474 3458 16 3488 3504 3422 8,707 39,972
    Aug-23 3407 3378 29 3406 3433 3365 29,407 57,756
    Sep-23 3392 3359 33 3389 3420 3355 11,623 25,939
    Oct-23 3394 3363 31 3388 3418 3356 4,741 15,533
    Nov-23 3398 3366 32 3396 3418 3361 4,642 17,237
    Dec-23 3401 3370 31 3398 3420 3361 4,051 11,706
    Jan-24 3410 3374 36 3401 3425 3366 1,563 8,324
    Feb-24 3415 3379 36 3405 3429 3370 892 2,814
    Mar-24 3415 3381 34 3409 3430 3380 1,041 10,207
    Apr-24 3418 3384 34 3389 3389 3387 66 572
    May-24 3416 3382 34 3410 3430 3382 606 4,339
    Jul-24 3416 3382 34 3430 3430 3385 300 1,948
    Sep-24 3423 3389 34 3395 3400 3390 108 340
    Nov-24 3423 3389 34 2 64
    Jan-25 3423 3389 34
    Mar-25 3423 3389 34
    May-25 3423 3389 34
    Jul-25 3423 3389 34
    Sep-25 3423 3389 34
    Nov-25 3423 3389 34
    Jan-26 3423 3389 34
    Mar-26 3423 3389 34
    May-26 3423 3389 34
    TOTAL 69,355 201,300

  • BMD CPO Closing Price – 23 May 2023

    BMD CPO Futures Closing Prices
    23-May-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3551 3673 (122) 3672 3701 3540 2,178 5,637
    Jul-23 3458 3539 (81) 3548 3569 3445 9,158 39,756
    Aug-23 3378 3428 (50) 3443 3468 3365 29,603 57,379
    Sep-23 3359 3403 (44) 3398 3437 3346 9,599 25,098
    Oct-23 3363 3404 (41) 3394 3434 3350 3,508 15,081
    Nov-23 3366 3410 (44) 3392 3437 3360 2,609 17,412
    Dec-23 3370 3409 (39) 3403 3439 3365 1,637 11,866
    Jan-24 3374 3415 (41) 3408 3429 3370 1,787 8,356
    Feb-24 3379 3413 (34) 3391 3400 3375 526 2,831
    Mar-24 3381 3415 (34) 3420 3420 3380 1,077 10,058
    Apr-24 3384 3426 (42) 3422 3422 3384 182 488
    May-24 3382 3419 (37) 3425 3425 3382 601 4,027
    Jul-24 3382 3419 (37) 3428 3428 3387 148 1,882
    Sep-24 3389 3426 (37) 3435 3435 3393 141 253
    Nov-24 3389 3426 (37) 3411 3421 3411 79
    Jan-25 3389 3426 (37)
    Mar-25 3389 3426 (37)
    May-25 3389 3426 (37)
    Jul-25 3389 3426 (37)
    Sep-25 3389 3426 (37)
    Nov-25 3389 3426 (37)
    Jan-26 3389 3426 (37)
    Mar-26 3389 3426 (37)
    May-26 3389 3426 (37)
    TOTAL 62,833 200,124

  • BMD CPO Closing Price – 22 May 2023

    BMD CPO Futures Closing Prices
    22-May-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3673 3725 (52) 3659 3698 3652 941 7,585
    Jul-23 3539 3589 (50) 3481 3563 3481 4,469 40,309
    Aug-23 3428 3481 (53) 3400 3454 3384 20,706 55,697
    Sep-23 3403 3455 (52) 3376 3425 3360 4,782 24,746
    Oct-23 3404 3456 (52) 3375 3424 3361 1,407 14,957
    Nov-23 3410 3458 (48) 3380 3425 3363 1,467 18,216
    Dec-23 3409 3458 (49) 3376 3434 3365 1,063 11,972
    Jan-24 3415 3461 (46) 3386 3433 3369 699 8,414
    Feb-24 3413 3459 (46) 3392 3436 3376 274 2,810
    Mar-24 3415 3461 (46) 3393 3437 3385 590 10,019
    Apr-24 3426 3472 (46) 3390 3442 3390 50 527
    May-24 3419 3465 (46) 3390 3431 3390 179 4,030
    Jul-24 3419 3465 (46) 3400 3430 3396 71 1,868
    Sep-24 3426 3472 (46) 3408 3408 3404 22 237
    Nov-24 3426 3472 (46)
    Jan-25 3426 3472 (46)
    Mar-25 3426 3472 (46)
    May-25 3426 3472 (46)
    Jul-25 3426 3472 (46)
    Sep-25 3426 3472 (46)
    Nov-25 3426 3472 (46)
    Jan-26 3426 3472 (46)
    Mar-26 3426 3472 (46)
    May-26 3426 3472 (46)
    TOTAL 36,720 201,387

  • BMD CPO Closing Price – 19 May 2023

    BMD CPO Futures Closing Prices
    19-May-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3725 3675 50 3666 3735 3661 1,752 8,724
    Jul-23 3589 3504 85 3500 3597 3490 6,480 41,030
    Aug-23 3481 3392 89 3388 3494 3375 25,600 53,073
    Sep-23 3455 3367 88 3355 3466 3350 8,256 24,064
    Oct-23 3456 3367 89 3353 3463 3353 5,165 13,700
    Nov-23 3458 3369 89 3361 3467 3360 4,013 17,802
    Dec-23 3458 3373 85 3370 3466 3362 2,420 12,121
    Jan-24 3461 3374 87 3375 3466 3375 2,283 8,520
    Feb-24 3459 3372 87 3418 3464 3409 1,198 2,945
    Mar-24 3461 3386 75 3425 3470 3425 1,414 9,982
    Apr-24 3472 3397 75 3390 3466 3390 143 483
    May-24 3465 3395 70 3395 3468 3395 586 3,778
    Jul-24 3465 3400 65 3400 3465 3400 231 1,687
    Sep-24 3472 3407 65 3405 3405 3405 59 187
    Nov-24 3472 3407 65
    Jan-25 3472 3407 65
    Mar-25 3472 3407 65
    May-25 3472 3407 65
    Jul-25 3472 3407 65
    Sep-25 3472 3407 65
    Nov-25 3472 3407 65
    Jan-26 3472 3407 65
    Mar-26 3472 3407 65
    May-26 3472 3407 65
    TOTAL 59,600 198,096

  • BMD CPO Closing Price – 18 May 2023

    BMD CPO Futures Closing Prices
    18-May-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3675 3724 (49) 3730 3736 3662 2,161 9,637
    Jul-23 3504 3541 (37) 3527 3558 3493 7,489 42,589
    Aug-23 3392 3434 (42) 3415 3448 3381 24,509 51,245
    Sep-23 3367 3409 (42) 3388 3416 3354 7,396 23,196
    Oct-23 3367 3407 (40) 3377 3415 3352 5,179 13,077
    Nov-23 3369 3410 (41) 3401 3418 3357 4,483 17,237
    Dec-23 3373 3405 (32) 3401 3419 3364 3,100 12,662
    Jan-24 3374 3410 (36) 3420 3420 3373 1,401 8,255
    Feb-24 3372 3405 (33) 3402 3404 3379 643 2,761
    Mar-24 3386 3409 (23) 3398 3428 3384 1,275 9,605
    Apr-24 3397 3420 (23) 3400 3420 3400 35 481
    May-24 3395 3419 (24) 3414 3424 3390 178 3,787
    Jul-24 3400 3420 (20) 3416 3416 3400 106 1,664
    Sep-24 3407 3420 (13) 3407 3407 3407 62 125
    Nov-24 3407 3420 (13)
    Jan-25 3407 3420 (13)
    Mar-25 3407 3420 (13)
    May-25 3407 3420 (13)
    Jul-25 3407 3420 (13)
    Sep-25 3407 3420 (13)
    Nov-25 3407 3420 (13)
    Jan-26 3407 3420 (13)
    Mar-26 3407 3420 (13)
    May-26 3407 3420 (13)
    TOTAL 58,017 196,321

  • BMD CPO Closing Price – 17 May 2023

    BMD CPO Futures Closing Prices
    17-May-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3724 3748 (24) 3735 3738 3675 1,990 10,855
    Jul-23 3541 3564 (23) 3550 3566 3480 12,201 45,826
    Aug-23 3434 3457 (23) 3450 3463 3368 35,354 47,746
    Sep-23 3409 3420 (11) 3408 3425 3346 14,758 20,765
    Oct-23 3407 3415 (8) 3415 3423 3355 9,306 11,823
    Nov-23 3410 3418 (8) 3421 3427 3363 8,502 16,539
    Dec-23 3405 3420 (15) 3420 3429 3370 5,388 12,809
    Jan-24 3410 3427 (17) 3412 3430 3380 3,397 8,138
    Feb-24 3405 3422 (17) 3409 3419 3382 1,560 2,553
    Mar-24 3409 3413 (4) 3415 3427 3387 2,450 8,980
    Apr-24 3420 3424 (4) 3399 3438 3399 104 469
    May-24 3419 3423 (4) 3394 3427 3394 556 3,663
    Jul-24 3420 3424 (4) 3400 3431 3400 619 1,476
    Sep-24 3420 3424 (4) 3424 3429 3410 125
    Nov-24 3420 3424 (4)
    Jan-25 3420 3424 (4)
    Mar-25 3420 3424 (4)
    May-25 3420 3424 (4)
    Jul-25 3420 3424 (4)
    Sep-25 3420 3424 (4)
    Nov-25 3420 3424 (4)
    Jan-26 3420 3424 (4)
    Mar-26 3420 3424 (4)
    May-26 3420 3424 (4)
    TOTAL 96,310 191,642