KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 16 May 2023

    BMD CPO Futures Closing Prices
    16-May-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-23 3748 3790 (42) 3807 3825 3716 1,451 11,908
    Jul-23 3564 3616 (52) 3641 3658 3536 11,351 48,382
    Aug-23 3457 3512 (55) 3530 3558 3436 27,628 44,779
    Sep-23 3420 3460 (40) 3485 3501 3400 7,755 19,891
    Oct-23 3415 3448 (33) 3484 3484 3396 7,214 10,792
    Nov-23 3418 3442 (24) 3471 3473 3396 6,793 16,126
    Dec-23 3420 3442 (22) 3462 3472 3400 3,949 12,811
    Jan-24 3427 3449 (22) 3473 3473 3401 2,427 8,366
    Feb-24 3422 3455 (33) 3417 3454 3401 1,420 2,361
    Mar-24 3413 3446 (33) 3419 3453 3406 1,539 8,665
    Apr-24 3424 3450 (26) 3418 3454 3412 327 384
    May-24 3423 3449 (26) 3421 3456 3408 385 3,679
    Jul-24 3424 3450 (26) 3425 3445 3416 137 1,426
    Sep-24 3424 3450 (26)
    Nov-24 3424 3450 (26)
    Jan-25 3424 3450 (26)
    Mar-25 3424 3450 (26)
    May-25 3424 3450 (26)
    Jul-25 3424 3450 (26)
    Sep-25 3424 3450 (26)
    Nov-25 3424 3450 (26)
    Jan-26 3424 3450 (26)
    Mar-26 3424 3450 (26)
    May-26 3424 3450 (26)
    TOTAL 72,376 189,570

  • BMD CPO Closing Price – 15 May 2023

    BMD CPO Futures Closing Prices
    15-May-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-23 3850 3843 7 3850 3850 3850 70 1,735
    Jun-23 3790 3828 (38) 3718 3872 3718 2,535 13,002
    Jul-23 3616 3648 (32) 3541 3698 3541 22,072 51,348
    Aug-23 3512 3552 (40) 3460 3593 3450 18,329 41,717
    Sep-23 3460 3511 (51) 3437 3532 3411 5,360 19,699
    Oct-23 3448 3495 (47) 3398 3511 3398 3,949 10,608
    Nov-23 3442 3489 (47) 3402 3502 3400 4,656 15,863
    Dec-23 3442 3489 (47) 3400 3504 3400 4,387 12,473
    Jan-24 3449 3493 (44) 3440 3503 3416 2,157 8,268
    Feb-24 3455 3499 (44) 3426 3501 3415 654 2,297
    Mar-24 3446 3482 (36) 3434 3496 3423 1,187 8,218
    Apr-24 3450 3486 (36) 3430 3485 3430 87 342
    May-24 3449 3485 (36) 3437 3501 3433 197 3,620
    Jul-24 3450 3486 (36) 3441 3444 3438 155 1,330
    Sep-24 3450 3486 (36)
    Nov-24 3450 3486 (36)
    Jan-25 3450 3486 (36)
    Mar-25 3450 3486 (36)
    May-25 3450 3486 (36)
    Jul-25 3450 3486 (36)
    Sep-25 3450 3486 (36)
    Nov-25 3450 3486 (36)
    Jan-26 3450 3486 (36)
    Mar-26 3450 3486 (36)
    TOTAL 65,795 190,520

  • BMD CPO Closing Price – 12 May 2023

    BMD CPO Futures Closing Prices
    12-May-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-23 3843 3800 43 3756 3803 3751 278 1,795
    Jun-23 3828 3785 43 3743 3846 3734 3,888 15,935
    Jul-23 3648 3603 45 3580 3666 3550 25,424 54,707
    Aug-23 3552 3512 40 3489 3569 3453 13,850 38,708
    Sep-23 3511 3477 34 3450 3523 3414 6,793 19,246
    Oct-23 3495 3465 30 3446 3500 3402 2,947 10,616
    Nov-23 3489 3463 26 3450 3495 3402 3,628 16,058
    Dec-23 3489 3466 23 3430 3492 3407 3,511 12,311
    Jan-24 3493 3470 23 3435 3500 3410 2,066 7,970
    Feb-24 3499 3476 23 3432 3492 3417 605 2,155
    Mar-24 3482 3480 2 3425 3484 3418 586 7,996
    Apr-24 3486 3484 2 3427 3427 3427 15 342
    May-24 3485 3483 2 3443 3475 3425 29 3,623
    Jul-24 3486 3484 2 3430 3430 3430 17 1,318
    Sep-24 3486 3484 2
    Nov-24 3486 3484 2
    Jan-25 3486 3484 2
    Mar-25 3486 3484 2
    May-25 3486 3484 2
    Jul-25 3486 3484 2
    Sep-25 3486 3484 2
    Nov-25 3486 3484 2
    Jan-26 3486 3484 2
    Mar-26 3486 3484 2
    TOTAL 63,637 192,780

  • BMD CPO Closing Price – 11 May 2023

    BMD CPO Futures Closing Prices
    11-May-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-23 3800 3930 (130) 3820 3820 3800 50 2,457
    Jun-23 3785 3885 (100) 3898 3908 3778 2,797 17,249
    Jul-23 3603 3709 (106) 3715 3735 3585 24,066 57,908
    Aug-23 3512 3622 (110) 3625 3640 3490 11,775 37,443
    Sep-23 3477 3570 (93) 3575 3587 3450 8,367 19,120
    Oct-23 3465 3547 (82) 3534 3547 3439 4,124 10,664
    Nov-23 3463 3533 (70) 3549 3549 3431 4,241 15,861
    Dec-23 3466 3533 (67) 3535 3546 3431 4,316 12,113
    Jan-24 3470 3535 (65) 3525 3532 3437 2,848 8,177
    Feb-24 3476 3534 (58) 3510 3512 3443 933 2,008
    Mar-24 3480 3537 (57) 3465 3494 3444 255 7,944
    Apr-24 3484 3541 (57) 3457 3466 3457 9 341
    May-24 3483 3540 (57) 3459 3488 3440 77 3,648
    Jul-24 3484 3541 (57) 3472 3472 3472 54 1,288
    Sep-24 3484 3541 (57)
    Nov-24 3484 3541 (57)
    Jan-25 3484 3541 (57)
    Mar-25 3484 3541 (57)
    May-25 3484 3541 (57)
    Jul-25 3484 3541 (57)
    Sep-25 3484 3541 (57)
    Nov-25 3484 3541 (57)
    Jan-26 3484 3541 (57)
    Mar-26 3484 3541 (57)
    TOTAL 63,912 196,221

     

  • BMD CPO Closing Price – 10 May 2023

    BMD CPO Futures Closing Prices
    10-May-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-23 3930 4050 (120) 4000 4030 3930 224 2,559
    Jun-23 3885 4001 (116) 3978 4007 3875 3,443 19,104
    Jul-23 3709 3807 (98) 3791 3800 3700 36,132 59,395
    Aug-23 3622 3698 (76) 3682 3682 3607 18,206 34,565
    Sep-23 3570 3645 (75) 3621 3623 3555 12,102 20,255
    Oct-23 3547 3618 (71) 3585 3595 3530 5,891 10,410
    Nov-23 3533 3606 (73) 3580 3581 3520 4,473 16,103
    Dec-23 3533 3602 (69) 3581 3581 3520 4,226 12,273
    Jan-24 3535 3603 (68) 3581 3581 3524 2,433 8,390
    Feb-24 3534 3610 (76) 3583 3583 3534 417 2,144
    Mar-24 3537 3606 (69) 3566 3575 3523 617 7,882
    Apr-24 3541 3615 (74) 3556 3557 3541 84 317
    May-24 3540 3612 (72) 3560 3560 3525 281 3,615
    Jul-24 3541 3613 (72) 3552 3560 3546 195 1,136
    Sep-24 3541 3613 (72)
    Nov-24 3541 3613 (72)
    Jan-25 3541 3613 (72)
    Mar-25 3541 3613 (72)
    May-25 3541 3613 (72)
    Jul-25 3541 3613 (72)
    Sep-25 3541 3613 (72)
    Nov-25 3541 3613 (72)
    Jan-26 3541 3613 (72)
    Mar-26 3541 3613 (72)
    TOTAL 88,724 198,148

  • BMD CPO Closing Price – 09 May 2023

    BMD CPO Futures Closing Prices
    09-May-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-23 4050 4084 (34) 4020 4084 4020 204 2,851
    Jun-23 4001 3918 83 3906 4028 3826 8,836 21,137
    Jul-23 3807 3762 45 3755 3837 3670 41,758 60,418
    Aug-23 3698 3699 (1) 3693 3724 3601 19,840 34,540
    Sep-23 3645 3667 (22) 3656 3669 3563 14,712 21,770
    Oct-23 3618 3644 (26) 3630 3643 3539 5,582 10,781
    Nov-23 3606 3634 (28) 3620 3631 3529 6,171 16,431
    Dec-23 3602 3630 (28) 3592 3625 3524 4,899 12,812
    Jan-24 3603 3631 (28) 3610 3626 3545 2,661 8,002
    Feb-24 3610 3638 (28) 3611 3616 3548 1,063 2,001
    Mar-24 3606 3635 (29) 3570 3614 3530 787 7,656
    Apr-24 3615 3644 (29) 3551 3551 3551 12 314
    May-24 3612 3641 (29) 3576 3610 3549 234 3,604
    Jul-24 3613 3642 (29) 148 1,007
    Sep-24 3613 3642 (29)
    Nov-24 3613 3642 (29)
    Jan-25 3613 3642 (29)
    Mar-25 3613 3642 (29)
    May-25 3613 3642 (29)
    Jul-25 3613 3642 (29)
    Sep-25 3613 3642 (29)
    Nov-25 3613 3642 (29)
    Jan-26 3613 3642 (29)
    Mar-26 3613 3642 (29)
    TOTAL 106,907 203,324

  • BMD CPO Closing Price – 08 May 2023

    BMD CPO Futures Closing Prices
    08-May-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-23 4084 4070 14 4120 4120 4084 619 3,104
    Jun-23 3918 3774 144 3820 3950 3797 7,806 22,987
    Jul-23 3762 3601 161 3645 3788 3625 31,137 63,075
    Aug-23 3699 3541 158 3570 3719 3563 15,560 34,111
    Sep-23 3667 3516 151 3547 3683 3545 9,000 22,519
    Oct-23 3644 3514 130 3536 3662 3536 4,739 11,215
    Nov-23 3634 3489 145 3529 3648 3520 4,746 16,518
    Dec-23 3630 3485 145 3531 3645 3526 3,491 13,322
    Jan-24 3631 3486 145 3528 3647 3528 2,415 7,687
    Feb-24 3638 3493 145 3548 3648 3544 1,548 1,966
    Mar-24 3635 3505 130 3550 3648 3545 1,794 7,258
    Apr-24 3644 3514 130 3566 3638 3566 104 257
    May-24 3641 3511 130 3552 3646 3552 525 3,574
    Jul-24 3642 3512 130 3552 3650 3550 520 620
    Sep-24 3642 3512 130
    Nov-24 3642 3512 130
    Jan-25 3642 3512 130
    Mar-25 3642 3512 130
    May-25 3642 3512 130
    Jul-25 3642 3512 130
    Sep-25 3642 3512 130
    Nov-25 3642 3512 130
    Jan-26 3642 3512 130
    Mar-26 3642 3512 130
    TOTAL 84,004 208,213

  • BMD CPO Closing Price – 05 May 2023

    BMD CPO Futures Closing Prices
    05-May-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-23 4070 4019 51 4079 4100 4050 367 3,789
    Jun-23 3774 3618 156 3693 3796 3685 4,609 24,667
    Jul-23 3601 3425 176 3507 3625 3495 31,042 61,678
    Aug-23 3541 3382 159 3458 3563 3450 14,737 33,013
    Sep-23 3516 3358 158 3430 3535 3426 13,097 22,408
    Oct-23 3514 3356 158 3438 3516 3432 7,321 9,920
    Nov-23 3489 3349 140 3436 3506 3426 7,589 16,105
    Dec-23 3485 3345 140 3428 3504 3427 8,124 14,163
    Jan-24 3486 3346 140 3437 3503 3435 4,870 6,638
    Feb-24 3493 3353 140 3457 3513 3450 1,845 1,808
    Mar-24 3505 3365 140 3446 3504 3431 1,317 7,026
    Apr-24 3514 3374 140 3468 3511 3468 207 222
    May-24 3511 3371 140 3485 3509 3465 868 3,546
    Jul-24 3512 3397 115 3481 3515 3470 410 285
    Sep-24 3512 3397 115
    Nov-24 3512 3397 115
    Jan-25 3512 3397 115
    Mar-25 3512 3397 115
    May-25 3512 3397 115
    Jul-25 3512 3397 115
    Sep-25 3512 3397 115
    Nov-25 3512 3397 115
    Jan-26 3512 3397 115
    Mar-26 3512 3397 115
    TOTAL 96,403 205,268

  • BMD CPO Closing Price – 03 May 2023

    BMD CPO Futures Closing Prices
    03-May-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-23 4019 4016 3 4002 4025 3969 371 4,056
    Jun-23 3618 3611 7 3619 3657 3550 2,879 28,221
    Jul-23 3425 3421 4 3424 3464 3344 20,643 64,009
    Aug-23 3382 3385 (3) 3395 3417 3306 8,187 32,753
    Sep-23 3358 3374 (16) 3368 3405 3296 6,143 23,152
    Oct-23 3356 3367 (11) 3367 3400 3318 3,533 10,008
    Nov-23 3349 3357 (8) 3370 3397 3304 2,655 16,283
    Dec-23 3345 3367 (22) 3365 3402 3301 2,863 13,958
    Jan-24 3346 3368 (22) 3372 3411 3312 1,889 6,230
    Feb-24 3353 3375 (22) 3375 3414 3355 696 1,789
    Mar-24 3365 3377 (12) 3371 3418 3357 729 6,981
    Apr-24 3374 3386 (12) 3380 3380 3380 26 221
    May-24 3371 3382 (11) 3333 3426 3333 411 3,468
    Jul-24 3397 3408 (11) 3386 3405 3386 145 203
    Sep-24 3397 3408 (11)
    Nov-24 3397 3408 (11)
    Jan-25 3397 3408 (11)
    Mar-25 3397 3408 (11)
    May-25 3397 3408 (11)
    Jul-25 3397 3408 (11)
    Sep-25 3397 3408 (11)
    Nov-25 3397 3408 (11)
    Jan-26 3397 3408 (11)
    Mar-26 3397 3408 (11)
    TOTAL 51,170 211,332

  • BMD CPO Closing Price – 02 May 2023

    BMD CPO Futures Closing Prices
    02-May-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-23 4016 3937 79 3943 4020 3943 92 4,130
    Jun-23 3611 3540 71 3600 3640 3556 2,192 29,419
    Jul-23 3421 3338 83 3410 3449 3361 22,953 62,306
    Aug-23 3385 3285 100 3370 3406 3328 8,027 33,159
    Sep-23 3374 3295 79 3339 3395 3326 6,111 23,744
    Oct-23 3367 3302 65 3338 3391 3330 4,016 10,237
    Nov-23 3357 3299 58 3352 3391 3335 4,118 15,811
    Dec-23 3367 3308 59 3353 3392 3335 3,337 13,658
    Jan-24 3368 3315 53 3363 3400 3347 927 6,194
    Feb-24 3375 3319 56 3373 3407 3357 364 1,777
    Mar-24 3377 3314 63 3379 3410 3364 521 6,922
    Apr-24 3386 3323 63 3410 3410 3376 42 201
    May-24 3382 3319 63 3405 3410 3372 240 3,431
    Jul-24 3408 3345 63 3410 3410 3390 55 166
    Sep-24 3408 3345 63
    Nov-24 3408 3345 63
    Jan-25 3408 3345 63
    Mar-25 3408 3345 63
    May-25 3408 3345 63
    Jul-25 3408 3345 63
    Sep-25 3408 3345 63
    Nov-25 3408 3345 63
    Jan-26 3408 3345 63
    Mar-26 3408 3345 63
    TOTAL 52,995 211,155