KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 28 April 2023

    BMD CPO Futures Closing Prices
    28-Apr-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-23 3937 4045 (108) 4050 4190 3877 2,183 5,542
    Jun-23 3540 3662 (122) 3669 3684 3484 7,997 31,406
    Jul-23 3338 3455 (117) 3467 3484 3288 42,983 59,232
    Aug-23 3285 3391 (106) 3413 3428 3252 15,731 32,028
    Sep-23 3295 3379 (84) 3408 3423 3247 12,851 23,940
    Oct-23 3302 3379 (77) 3407 3425 3246 8,985 9,589
    Nov-23 3299 3380 (81) 3403 3432 3255 6,553 15,631
    Dec-23 3308 3381 (73) 3396 3440 3262 5,348 13,358
    Jan-24 3315 3392 (77) 3416 3452 3280 3,099 5,994
    Feb-24 3319 3396 (77) 3425 3453 3290 1,409 1,647
    Mar-24 3314 3395 (81) 3422 3457 3288 2,227 6,492
    Apr-24 3323 3404 (81) 3463 3463 3305 99 171
    May-24 3319 3400 (81) 3436 3465 3300 593 3,243
    Jul-24 3345 3408 (63) 3441 3447 3441 19 159
    Sep-24 3345 3408 (63)
    Nov-24 3345 3408 (63)
    Jan-25 3345 3408 (63)
    Mar-25 3345 3408 (63)
    May-25 3345 3408 (63)
    Jul-25 3345 3408 (63)
    Sep-25 3345 3408 (63)
    Nov-25 3345 3408 (63)
    Jan-26 3345 3408 (63)
    Mar-26 3345 3408 (63)
    TOTAL 110,077 208,432

  • BMD CPO Closing Price – 27 April 2023

    BMD CPO Futures Closing Prices
    27-Apr-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-23 4045 4061 (16) 4069 4080 4028 1,486 7,671
    Jun-23 3662 3764 (102) 3766 3784 3647 7,339 32,315
    Jul-23 3455 3570 (115) 3567 3597 3447 36,367 55,085
    Aug-23 3391 3508 (117) 3505 3534 3383 11,977 30,127
    Sep-23 3379 3499 (120) 3502 3525 3372 8,944 23,880
    Oct-23 3379 3501 (122) 3509 3524 3375 5,592 9,981
    Nov-23 3380 3511 (131) 3517 3532 3379 4,925 15,629
    Dec-23 3381 3518 (137) 3530 3536 3377 3,604 13,674
    Jan-24 3392 3524 (132) 3538 3542 3387 3,240 5,686
    Feb-24 3396 3528 (132) 3513 3519 3394 1,154 1,644
    Mar-24 3395 3537 (142) 3545 3546 3391 2,110 6,173
    Apr-24 3404 3545 (141) 3525 3525 3398 186 49
    May-24 3400 3543 (143) 3550 3551 3396 1,042 2,787
    Jul-24 3408 3551 (143) 3453 3453 3409 27 141
    Sep-24 3408 3551 (143)
    Nov-24 3408 3551 (143)
    Jan-25 3408 3551 (143)
    Mar-25 3408 3551 (143)
    May-25 3408 3551 (143)
    Jul-25 3408 3551 (143)
    Sep-25 3408 3551 (143)
    Nov-25 3408 3551 (143)
    Jan-26 3408 3551 (143)
    Mar-26 3408 3551 (143)
    TOTAL 87,993 204,842

  • BMD CPO Closing Price – 26 April 2023

    BMD CPO Futures Closing Prices
    26-Apr-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-23 4061 4081 (20) 4050 4074 4023 506 8,429
    Jun-23 3764 3811 (47) 3788 3808 3754 4,883 33,701
    Jul-23 3570 3635 (65) 3618 3630 3563 26,305 55,573
    Aug-23 3508 3566 (58) 3541 3559 3501 8,189 29,577
    Sep-23 3499 3550 (51) 3536 3540 3488 6,420 23,520
    Oct-23 3501 3551 (50) 3518 3537 3491 3,165 9,649
    Nov-23 3511 3554 (43) 3529 3543 3499 2,974 15,509
    Dec-23 3518 3563 (45) 3545 3552 3509 2,709 13,311
    Jan-24 3524 3572 (48) 3554 3559 3520 1,542 5,607
    Feb-24 3528 3576 (48) 3531 3558 3531 419 1,572
    Mar-24 3537 3585 (48) 3559 3570 3535 1,362 5,944
    Apr-24 3545 3593 (48) 20 54
    May-24 3543 3594 (51) 3565 3565 3539 824 2,351
    Jul-24 3551 3602 (51) 141
    Sep-24 3551 3602 (51)
    Nov-24 3551 3602 (51)
    Jan-25 3551 3602 (51)
    Mar-25 3551 3602 (51)
    May-25 3551 3602 (51)
    Jul-25 3551 3602 (51)
    Sep-25 3551 3602 (51)
    Nov-25 3551 3602 (51)
    Jan-26 3551 3602 (51)
    Mar-26 3551 3602 (51)
    TOTAL 59,318 204,938

  • BMD CPO Closing Price – 25 April 2023

    BMD CPO Futures Closing Prices
    25-Apr-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-23 4081 4110 (29) 4000 4084 3985 1,025 9,844
    Jun-23 3811 3866 (55) 3759 3828 3722 7,052 34,433
    Jul-23 3635 3705 (70) 3600 3658 3562 28,303 55,557
    Aug-23 3566 3635 (69) 3550 3590 3501 9,791 29,859
    Sep-23 3550 3619 (69) 3535 3573 3490 8,999 24,158
    Oct-23 3551 3619 (68) 3536 3574 3497 4,437 9,587
    Nov-23 3554 3622 (68) 3542 3584 3507 4,375 15,514
    Dec-23 3563 3621 (58) 3549 3591 3520 3,535 12,652
    Jan-24 3572 3634 (62) 3557 3599 3528 1,574 5,542
    Feb-24 3576 3638 (62) 3561 3594 3541 824 1,679
    Mar-24 3585 3647 (62) 3550 3599 3544 1,006 5,937
    Apr-24 3593 3655 (62) 3592 3592 3589 23 45
    May-24 3594 3656 (62) 3551 3599 3551 570 2,008
    Jul-24 3602 3664 (62) 141
    Sep-24 3602 3664 (62)
    Nov-24 3602 3664 (62)
    Jan-25 3602 3664 (62)
    Mar-25 3602 3664 (62)
    May-25 3602 3664 (62)
    Jul-25 3602 3664 (62)
    Sep-25 3602 3664 (62)
    Nov-25 3602 3664 (62)
    Jan-26 3602 3664 (62)
    Mar-26 3602 3664 (62)
    TOTAL 71,514 206,956

  • BMD CPO Closing Price – 20 April 2023

    BMD CPO Futures Closing Prices
    20-Apr-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-23 4110 4097 13 4106 4130 4051 1,845 10,501
    Jun-23 3866 3886 (20) 3890 3922 3822 7,012 36,495
    Jul-23 3705 3735 (30) 3741 3773 3669 25,983 54,318
    Aug-23 3635 3668 (33) 3672 3703 3605 7,914 29,595
    Sep-23 3619 3640 (21) 3645 3683 3588 8,727 24,360
    Oct-23 3619 3631 (12) 3629 3673 3587 6,015 10,109
    Nov-23 3622 3629 (7) 3629 3678 3590 5,519 14,818
    Dec-23 3621 3628 (7) 3630 3667 3596 3,451 11,634
    Jan-24 3634 3634 Unch 3636 3673 3606 1,941 5,373
    Feb-24 3638 3638 Unch 3645 3654 3618 660 1,568
    Mar-24 3647 3645 2 3655 3665 3625 1,275 5,570
    Apr-24 3655 3653 2 3639 3645 3639 56 42
    May-24 3656 3660 (4) 3667 3668 3637 345 1,877
    Jul-24 3664 3668 (4) 3651 3656 3651 31 140
    Sep-24 3664 3668 (4)
    Nov-24 3664 3668 (4)
    Jan-25 3664 3668 (4)
    Mar-25 3664 3668 (4)
    May-25 3664 3668 (4)
    Jul-25 3664 3668 (4)
    Sep-25 3664 3668 (4)
    Nov-25 3664 3668 (4)
    Jan-26 3664 3668 (4)
    Mar-26 3664 3668 (4)
    TOTAL 70,774 206,400

     

  • BMD CPO Closing Price – 19 April 2023

    BMD CPO Futures Closing Prices
    19-Apr-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-23 4097 4140 (43) 4132 4183 4073 1,991 11,135
    Jun-23 3886 3932 (46) 3920 3974 3863 8,301 40,263
    Jul-23 3735 3789 (54) 3780 3820 3721 30,183 53,414
    Aug-23 3668 3724 (56) 3712 3750 3650 7,860 28,635
    Sep-23 3640 3694 (54) 3687 3705 3625 8,769 23,653
    Oct-23 3631 3681 (50) 3667 3700 3615 4,041 9,686
    Nov-23 3629 3677 (48) 3667 3696 3613 4,279 15,164
    Dec-23 3628 3678 (50) 3678 3678 3612 3,461 10,491
    Jan-24 3634 3676 (42) 3673 3673 3618 1,262 5,115
    Feb-24 3638 3680 (42) 3668 3668 3631 537 1,493
    Mar-24 3645 3687 (42) 3663 3663 3636 436 5,477
    Apr-24 3653 3695 (42) 3663 3664 3663 110 1
    May-24 3660 3702 (42) 3658 3672 3657 121 1,842
    Jul-24 3668 3710 (42) 1 139
    Sep-24 3668 3710 (42)
    Nov-24 3668 3710 (42)
    Jan-25 3668 3710 (42)
    Mar-25 3668 3710 (42)
    May-25 3668 3710 (42)
    Jul-25 3668 3710 (42)
    Sep-25 3668 3710 (42)
    Nov-25 3668 3710 (42)
    Jan-26 3668 3710 (42)
    Mar-26 3668 3710 (42)
    TOTAL 71,352 206,508

  • BMD CPO Closing Price – 18 April 2023

    BMD CPO Futures Closing Prices
    18-Apr-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-23 4140 4014 126 4009 4181 4009 2,154 12,616
    Jun-23 3932 3787 145 3789 3962 3783 14,223 41,237
    Jul-23 3789 3638 151 3642 3810 3631 33,625 49,186
    Aug-23 3724 3567 157 3570 3736 3562 8,504 27,736
    Sep-23 3694 3537 157 3539 3707 3535 7,871 23,599
    Oct-23 3681 3528 153 3540 3694 3530 3,777 9,726
    Nov-23 3677 3525 152 3523 3690 3523 4,285 14,976
    Dec-23 3678 3526 152 3529 3692 3529 2,582 10,319
    Jan-24 3676 3524 152 3574 3695 3574 2,131 5,177
    Feb-24 3680 3528 152 3534 3700 3534 947 1,426
    Mar-24 3687 3535 152 3580 3704 3580 1,113 5,375
    Apr-24 3695 3543 152 2
    May-24 3702 3550 152 3614 3710 3614 563 1,616
    Jul-24 3710 3558 152 139
    Sep-24 3710 3558 152
    Nov-24 3710 3558 152
    Jan-25 3710 3558 152
    Mar-25 3710 3558 152
    May-25 3710 3558 152
    Jul-25 3710 3558 152
    Sep-25 3710 3558 152
    Nov-25 3710 3558 152
    Jan-26 3710 3558 152
    Mar-26 3710 3558 152
    TOTAL 81,777 203,128

  • BMD CPO Closing Price – 17 April 2023

    BMD CPO Futures Closing Prices
    17-Apr-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    May-23 4014 3911 103 3935 4016 3933 1,235 12,817
    Jun-23 3787 3702 85 3705 3794 3704 12,613 45,832
    Jul-23 3638 3566 72 3575 3652 3567 20,115 46,766
    Aug-23 3567 3503 64 3500 3577 3500 5,328 27,188
    Sep-23 3537 3480 57 3500 3548 3483 5,006 22,745
    Oct-23 3528 3471 57 3470 3533 3470 2,284 9,533
    Nov-23 3525 3470 55 3481 3532 3473 1,951 14,911
    Dec-23 3526 3471 55 3483 3536 3475 1,084 10,211
    Jan-24 3524 3474 50 3483 3540 3483 896 5,156
    Feb-24 3528 3478 50 3520 3548 3520 482 1,478
    Mar-24 3535 3485 50 3525 3549 3525 225 5,334
    Apr-24 3543 3485 58
    May-24 3550 3505 45 3540 3560 3540 251 1,546
    Jul-24 3558 3513 45 1 139
    Sep-24 3558 3513 45
    Nov-24 3558 3513 45
    Jan-25 3558 3513 45
    Mar-25 3558 3513 45
    May-25 3558 3513 45
    Jul-25 3558 3513 45
    Sep-25 3558 3513 45
    Nov-25 3558 3513 45
    Jan-26 3558 3513 45
    Mar-26 3558 3513 45
    TOTAL 51,471 203,656

  • BMD CPO Closing Price – 14 April 2023

    BMD CPO Futures Closing Prices
    14-Apr-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-23 4100 4100 Unch 4150 4200 4100 29 792
    May-23 3911 3900 11 3890 3949 3865 2,116 13,230
    Jun-23 3702 3713 (11) 3711 3760 3653 25,708 46,499
    Jul-23 3566 3596 (30) 3592 3641 3530 14,441 45,770
    Aug-23 3503 3537 (34) 3530 3578 3473 7,086 26,346
    Sep-23 3480 3514 (34) 3513 3553 3452 7,603 22,230
    Oct-23 3471 3501 (30) 3498 3537 3445 3,630 10,142
    Nov-23 3470 3498 (28) 3493 3539 3446 3,080 15,015
    Dec-23 3471 3498 (27) 3494 3538 3450 1,678 10,148
    Jan-24 3474 3501 (27) 3530 3540 3455 1,056 5,055
    Feb-24 3478 3505 (27) 3476 3477 3476 489 1,377
    Mar-24 3485 3512 (27) 3545 3554 3484 343 5,257
    May-24 3505 3522 (17) 3520 3530 3500 204 1,415
    Jul-24 3513 3530 (17) 1 139
    Sep-24 3513 3530 (17)
    Nov-24 3513 3530 (17)
    Jan-25 3513 3530 (17)
    Mar-25 3513 3530 (17)
    May-25 3513 3530 (17)
    Jul-25 3513 3530 (17)
    Sep-25 3513 3530 (17)
    Nov-25 3513 3530 (17)
    Jan-26 3513 3530 (17)
    Mar-26 3513 3530 (17)
    TOTAL 67,464 203,415

     

  • BMD CPO Closing Price – 13 April 2023

    BMD CPO Futures Closing Prices
    13-Apr-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-23 4100 4170 (70) 4100 4100 4100 10 921
    May-23 3900 3974 (74) 3991 3993 3862 2,794 14,253
    Jun-23 3713 3775 (62) 3792 3804 3673 29,407 48,199
    Jul-23 3596 3643 (47) 3660 3675 3553 17,906 43,579
    Aug-23 3537 3570 (33) 3589 3606 3495 7,862 25,508
    Sep-23 3514 3540 (26) 3550 3579 3475 9,408 21,001
    Oct-23 3501 3527 (26) 3547 3566 3467 4,613 10,656
    Nov-23 3498 3524 (26) 3544 3561 3465 4,512 14,729
    Dec-23 3498 3524 (26) 3531 3542 3468 2,520 9,657
    Jan-24 3501 3527 (26) 3546 3546 3473 1,211 4,987
    Feb-24 3505 3531 (26) 3547 3547 3505 431 1,325
    Mar-24 3512 3538 (26) 3525 3542 3494 751 5,208
    May-24 3522 3548 (26) 3564 3566 3504 341 1,272
    Jul-24 3530 3556 (26) 3566 3568 3520 79 109
    Sep-24 3530 3556 (26)
    Nov-24 3530 3556 (26)
    Jan-25 3530 3556 (26)
    Mar-25 3530 3556 (26)
    May-25 3530 3556 (26)
    Jul-25 3530 3556 (26)
    Sep-25 3530 3556 (26)
    Nov-25 3530 3556 (26)
    Jan-26 3530 3556 (26)
    Mar-26 3530 3556 (26)
    TOTAL 81,845 201,404