KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 12 April 2023

    BMD CPO Futures Closing Prices
    12-Apr-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-23 4170 4280 (110) 4200 4203 4170 13 1,191
    May-23 3974 4093 (119) 4102 4113 3963 3,252 14,775
    Jun-23 3775 3888 (113) 3905 3909 3761 32,076 47,647
    Jul-23 3643 3746 (103) 3761 3774 3627 18,177 42,517
    Aug-23 3570 3657 (87) 3668 3692 3554 9,951 23,394
    Sep-23 3540 3612 (72) 3617 3650 3525 9,241 20,105
    Oct-23 3527 3593 (66) 3602 3627 3511 4,743 10,407
    Nov-23 3524 3581 (57) 3585 3618 3506 4,262 14,775
    Dec-23 3524 3572 (48) 3597 3613 3505 2,355 9,325
    Jan-24 3527 3579 (52) 3600 3606 3512 880 4,879
    Feb-24 3531 3583 (52) 3571 3573 3519 376 1,288
    Mar-24 3538 3590 (52) 3583 3583 3530 1,069 4,728
    May-24 3548 3600 (52) 3599 3599 3547 210 1,192
    Jul-24 3556 3600 (44) 3598 3598 3556 36 105
    Sep-24 3556 3600 (44)
    Nov-24 3556 3600 (44)
    Jan-25 3556 3600 (44)
    Mar-25 3556 3600 (44)
    May-25 3556 3600 (44)
    Jul-25 3556 3600 (44)
    Sep-25 3556 3600 (44)
    Nov-25 3556 3600 (44)
    Jan-26 3556 3600 (44)
    Mar-26 3556 3600 (44)
    TOTAL 86,641 196,328

     

  • BMD CPO Closing Price – 11 April 2023

    BMD CPO Futures Closing Prices
    11-Apr-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-23 4280 4327 (47) 4329 4344 4300 43 1,206
    May-23 4093 4061 32 4040 4129 4033 4,519 16,397
    Jun-23 3888 3837 51 3823 3916 3810 27,548 49,518
    Jul-23 3746 3708 38 3699 3776 3685 15,856 41,273
    Aug-23 3657 3629 28 3618 3684 3608 9,935 22,587
    Sep-23 3612 3591 21 3579 3638 3568 7,539 19,371
    Oct-23 3593 3572 21 3545 3614 3545 3,355 10,589
    Nov-23 3581 3556 25 3548 3607 3534 2,915 14,414
    Dec-23 3572 3547 25 3543 3601 3540 1,752 8,822
    Jan-24 3579 3552 27 3547 3607 3546 327 4,849
    Feb-24 3583 3556 27 3595 3595 3595 39 1,291
    Mar-24 3590 3556 34 3535 3608 3535 82 4,734
    May-24 3600 3566 34 3567 3600 3567 21 1,193
    Jul-24 3600 3566 34 3547 3570 3540 16 105
    Sep-24 3600 3566 34
    Nov-24 3600 3566 34
    Jan-25 3600 3566 34
    Mar-25 3600 3566 34
    May-25 3600 3566 34
    Jul-25 3600 3566 34
    Sep-25 3600 3566 34
    Nov-25 3600 3566 34
    Jan-26 3600 3566 34
    Mar-26 3600 3566 34
    TOTAL 73,947 196,349

  • BMD CPO Closing Price – 10 April 2023

    BMD CPO Futures Closing Prices
    10-Apr-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-23 4327 4220 107 4218 4349 4214 144 1,289
    May-23 4061 3954 107 3921 4080 3899 5,327 19,569
    Jun-23 3837 3794 43 3765 3862 3735 33,058 51,279
    Jul-23 3708 3698 10 3665 3740 3629 16,662 38,509
    Aug-23 3629 3652 (23) 3615 3666 3569 9,356 21,568
    Sep-23 3591 3621 (30) 3600 3630 3543 5,962 18,708
    Oct-23 3572 3602 (30) 3560 3612 3530 2,391 10,587
    Nov-23 3556 3591 (35) 3577 3602 3523 2,017 14,359
    Dec-23 3547 3582 (35) 3548 3597 3520 1,301 8,448
    Jan-24 3552 3587 (35) 3551 3598 3523 600 4,741
    Feb-24 3556 3591 (35) 3531 3604 3530 144 1,300
    Mar-24 3556 3591 (35) 3540 3607 3535 342 4,664
    May-24 3566 3601 (35) 3568 3568 3568 15 1,195
    Jul-24 3566 3601 (35) 11 105
    Sep-24 3566 3601 (35)
    Nov-24 3566 3601 (35)
    Jan-25 3566 3601 (35)
    Mar-25 3566 3601 (35)
    May-25 3566 3601 (35)
    Jul-25 3566 3601 (35)
    Sep-25 3566 3601 (35)
    Nov-25 3566 3601 (35)
    Jan-26 3566 3601 (35)
    Mar-26 3566 3601 (35)
    TOTAL 77,330 196,321

  • BMD CPO Closing Price – 07 April 2023

    BMD CPO Futures Closing Prices
    07-Apr-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-23 4220 4191 29 4226 4231 4178 94 1,427
    May-23 3954 3973 (19) 3970 4004 3921 2,716 20,372
    Jun-23 3794 3823 (29) 3821 3855 3769 25,059 51,249
    Jul-23 3698 3720 (22) 3716 3750 3663 12,416 36,844
    Aug-23 3652 3650 2 3649 3681 3599 8,026 20,745
    Sep-23 3621 3619 2 3620 3651 3572 6,784 18,171
    Oct-23 3602 3600 2 3599 3631 3558 2,811 10,301
    Nov-23 3591 3589 2 3589 3617 3543 3,095 14,281
    Dec-23 3582 3580 2 3593 3611 3562 1,591 7,828
    Jan-24 3587 3585 2 3578 3599 3541 557 4,783
    Feb-24 3591 3589 2 3583 3600 3565 390 1,137
    Mar-24 3591 3589 2 3550 3604 3550 332 4,704
    May-24 3601 3599 2 4 1,195
    Jul-24 3601 3599 2 105
    Sep-24 3601 3599 2
    Nov-24 3601 3599 2
    Jan-25 3601 3599 2
    Mar-25 3601 3599 2
    May-25 3601 3599 2
    Jul-25 3601 3599 2
    Sep-25 3601 3599 2
    Nov-25 3601 3599 2
    Jan-26 3601 3599 2
    Mar-26 3601 3599 2
    TOTAL 63,875 193,142

     

  • BMD CPO Closing Price – 06 April 2023

    BMD CPO Futures Closing Prices
    06-Apr-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-23 4191 4205 (14) 4232 4245 4189 138 1,579
    May-23 3973 4011 (38) 3999 4067 3971 3,336 21,599
    Jun-23 3823 3868 (45) 3851 3914 3820 25,155 52,921
    Jul-23 3720 3772 (52) 3759 3811 3717 7,675 35,877
    Aug-23 3650 3705 (55) 3708 3740 3649 5,580 19,411
    Sep-23 3619 3673 (54) 3672 3706 3618 5,060 17,206
    Oct-23 3600 3652 (52) 3651 3682 3600 2,300 10,824
    Nov-23 3589 3637 (48) 3637 3671 3587 1,965 14,435
    Dec-23 3580 3630 (50) 3631 3661 3580 1,032 7,655
    Jan-24 3585 3632 (47) 3639 3654 3585 824 4,723
    Feb-24 3589 3636 (47) 3657 3657 3599 65 1,134
    Mar-24 3589 3636 (47) 3656 3656 3603 273 4,605
    May-24 3599 3646 (47) 3 1,192
    Jul-24 3599 3646 (47) 105
    Sep-24 3599 3646 (47)
    Nov-24 3599 3646 (47)
    Jan-25 3599 3646 (47)
    Mar-25 3599 3646 (47)
    May-25 3599 3646 (47)
    Jul-25 3599 3646 (47)
    Sep-25 3599 3646 (47)
    Nov-25 3599 3646 (47)
    Jan-26 3599 3646 (47)
    Mar-26 3599 3646 (47)
    TOTAL 53,406 193,266

  • BMD CPO Closing Price – 05 April 2023

    BMD CPO Futures Closing Prices
    05-Apr-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-23 4205 4242 (37) 4190 4206 4190 149 1,677
    May-23 4011 4103 (92) 4092 4100 4006 4,482 22,624
    Jun-23 3868 3966 (98) 3953 3965 3864 30,768 54,310
    Jul-23 3772 3872 (100) 3869 3869 3765 11,337 35,067
    Aug-23 3705 3804 (99) 3792 3792 3699 7,021 18,304
    Sep-23 3673 3764 (91) 3750 3750 3663 6,412 17,025
    Oct-23 3652 3747 (95) 3718 3719 3648 3,679 10,260
    Nov-23 3637 3727 (90) 3719 3719 3631 4,180 14,197
    Dec-23 3630 3724 (94) 3696 3696 3630 2,405 7,110
    Jan-24 3632 3726 (94) 3693 3694 3633 1,384 4,589
    Feb-24 3636 3730 (94) 3672 3681 3640 164 1,113
    Mar-24 3636 3740 (104) 3669 3685 3636 429 4,523
    May-24 3646 3750 (104) 3667 3685 3648 480 963
    Jul-24 3646 3750 (104) 105
    Sep-24 3646 3750 (104)
    Nov-24 3646 3750 (104)
    Jan-25 3646 3750 (104)
    Mar-25 3646 3750 (104)
    May-25 3646 3750 (104)
    Jul-25 3646 3750 (104)
    Sep-25 3646 3750 (104)
    Nov-25 3646 3750 (104)
    Jan-26 3646 3750 (104)
    Mar-26 3646 3750 (104)
    TOTAL 72,890 191,867

  • BMD CPO Closing Price – 04 April 2023

    BMD CPO Futures Closing Prices
    04-Apr-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-23 4242 4169 73 4215 4237 4207 28 1,704
    May-23 4103 4030 73 4018 4114 4006 2,766 23,073
    Jun-23 3966 3884 82 3888 3980 3863 23,431 55,888
    Jul-23 3872 3792 80 3796 3886 3772 8,018 34,617
    Aug-23 3804 3730 74 3728 3819 3711 4,094 18,174
    Sep-23 3764 3699 65 3705 3777 3676 6,053 17,571
    Oct-23 3747 3682 65 3658 3747 3657 1,886 10,360
    Nov-23 3727 3666 61 3680 3735 3652 2,254 14,430
    Dec-23 3724 3663 61 3650 3730 3641 1,429 6,796
    Jan-24 3726 3665 61 3645 3734 3643 830 4,501
    Feb-24 3730 3669 61 3688 3725 3688 237 1,076
    Mar-24 3740 3679 61 3680 3735 3680 424 4,455
    May-24 3750 3689 61 3706 3738 3706 131 910
    Jul-24 3750 3689 61 105
    Sep-24 3750 3689 61
    Nov-24 3750 3689 61
    Jan-25 3750 3689 61
    Mar-25 3750 3689 61
    May-25 3750 3689 61
    Jul-25 3750 3689 61
    Sep-25 3750 3689 61
    Nov-25 3750 3689 61
    Jan-26 3750 3689 61
    Mar-26 3750 3689 61
    TOTAL 51,581 193,660

  • BMD CPO Closing Price – 03 April 2023

    BMD CPO Futures Closing Prices
    03-Apr-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-23 4169 4058 111 4122 4175 4105 331 1,851
    May-23 4030 3908 122 4000 4063 3981 2,651 23,086
    Jun-23 3884 3761 123 3869 3922 3833 23,299 55,968
    Jul-23 3792 3676 116 3774 3829 3741 8,442 33,956
    Aug-23 3730 3629 101 3723 3768 3683 4,914 18,416
    Sep-23 3699 3603 96 3693 3729 3655 5,618 17,514
    Oct-23 3682 3586 96 3685 3701 3638 2,414 9,828
    Nov-23 3666 3578 88 3664 3683 3628 3,592 14,014
    Dec-23 3663 3577 86 3658 3675 3623 1,582 6,026
    Jan-24 3665 3579 86 3665 3675 3628 500 4,501
    Feb-24 3669 3583 86 3639 3676 3639 92 1,072
    Mar-24 3679 3593 86 3661 3677 3640 286 4,379
    May-24 3689 3603 86 3672 3672 3654 88 870
    Jul-24 3689 3603 86 105
    Sep-24 3689 3603 86
    Nov-24 3689 3603 86
    Jan-25 3689 3603 86
    Mar-25 3689 3603 86
    May-25 3689 3603 86
    Jul-25 3689 3603 86
    Sep-25 3689 3603 86
    Nov-25 3689 3603 86
    Jan-26 3689 3603 86
    Mar-26 3689 3603 86
    TOTAL 53,809 191,586

  • BMD CPO Closing Price – 31 March 2023

    BMD CPO Futures Closing Prices
    31-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-23 4058 4112 (54) 4125 4132 4010 397 2,063
    May-23 3908 3935 (27) 3936 3952 3850 3,550 23,306
    Jun-23 3761 3788 (27) 3800 3805 3714 25,778 58,566
    Jul-23 3676 3700 (24) 3700 3714 3635 8,844 32,560
    Aug-23 3629 3649 (20) 3652 3661 3587 5,258 17,687
    Sep-23 3603 3625 (22) 3631 3631 3563 4,430 17,336
    Oct-23 3586 3608 (22) 3598 3602 3550 2,080 9,855
    Nov-23 3578 3600 (22) 3587 3594 3544 2,549 13,604
    Dec-23 3577 3599 (22) 3589 3593 3545 399 6,021
    Jan-24 3579 3601 (22) 3577 3592 3550 218 4,462
    Feb-24 3583 3605 (22) 3555 3558 3555 13 1,069
    Mar-24 3593 3618 (25) 3579 3599 3554 606 4,121
    May-24 3603 3616 (13) 3568 3603 3568 39 861
    Jul-24 3603 3616 (13) 105
    Sep-24 3603 3616 (13)
    Nov-24 3603 3616 (13)
    Jan-25 3603 3616 (13)
    Mar-25 3603 3616 (13)
    May-25 3603 3616 (13)
    Jul-25 3603 3616 (13)
    Sep-25 3603 3616 (13)
    Nov-25 3603 3616 (13)
    Jan-26 3603 3616 (13)
    Mar-26 3603 3616 (13)
    TOTAL 54,161 191,616

  • BMD CPO Closing Price – 30 March 2023

    BMD CPO Futures Closing Prices
    30-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-23 4112 4030 82 4015 4112 4010 316 2,635
    May-23 3935 3857 78 3857 3947 3827 3,924 24,634
    Jun-23 3788 3707 81 3711 3802 3681 27,311 58,393
    Jul-23 3700 3632 68 3632 3716 3606 8,077 31,849
    Aug-23 3649 3590 59 3586 3667 3571 6,175 18,002
    Sep-23 3625 3571 54 3576 3646 3554 5,259 16,765
    Oct-23 3608 3557 51 3557 3628 3544 2,049 10,424
    Nov-23 3600 3550 50 3548 3619 3531 2,886 13,175
    Dec-23 3599 3549 50 3556 3613 3531 678 6,053
    Jan-24 3601 3551 50 3560 3612 3559 717 4,385
    Feb-24 3605 3555 50 3572 3572 3572 42 1,066
    Mar-24 3618 3568 50 3565 3631 3565 662 3,975
    May-24 3616 3566 50 3564 3643 3564 345 784
    Jul-24 3616 3566 50 105
    Sep-24 3616 3566 50
    Nov-24 3616 3566 50
    Jan-25 3616 3566 50
    Mar-25 3616 3566 50
    May-25 3616 3566 50
    Jul-25 3616 3566 50
    Sep-25 3616 3566 50
    Nov-25 3616 3566 50
    Jan-26 3616 3566 50
    Mar-26 3616 3566 50
    TOTAL 58,441 192,245