KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 29 March 2023

    BMD CPO Futures Closing Prices
    29-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-23 4030 4011 19 3990 4034 3958 678 3,029
    May-23 3857 3833 24 3818 3864 3783 3,750 25,829
    Jun-23 3707 3687 20 3683 3723 3646 23,938 57,835
    Jul-23 3632 3613 19 3604 3644 3580 5,986 31,248
    Aug-23 3590 3579 11 3566 3605 3550 4,038 18,036
    Sep-23 3571 3564 7 3554 3586 3539 4,454 16,520
    Oct-23 3557 3553 4 3543 3573 3525 1,659 10,487
    Nov-23 3550 3548 2 3536 3567 3517 1,342 13,211
    Dec-23 3549 3545 4 3536 3565 3520 587 6,076
    Jan-24 3551 3547 4 3541 3569 3516 784 4,447
    Feb-24 3555 3551 4 3550 3567 3550 48 1,076
    Mar-24 3568 3564 4 3545 3575 3523 908 3,609
    May-24 3566 3562 4 3550 3570 3535 129 701
    Jul-24 3566 3562 4 10 109
    Sep-24 3566 3562 4
    Nov-24 3566 3562 4
    Jan-25 3566 3562 4
    Mar-25 3566 3562 4
    May-25 3566 3562 4
    Jul-25 3566 3562 4
    Sep-25 3566 3562 4
    Nov-25 3566 3562 4
    Jan-26 3566 3562 4
    Mar-26 3566 3562 4
    TOTAL 48,311 192,213

  • BMD CPO Closing Price – 28 March 2023

    BMD CPO Futures Closing Prices
    28-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-23 4011 3884 127 3896 4013 3880 688 3,218
    May-23 3833 3694 139 3718 3841 3690 5,334 27,308
    Jun-23 3687 3576 111 3600 3695 3567 30,329 57,605
    Jul-23 3613 3528 85 3551 3621 3517 11,763 31,109
    Aug-23 3579 3511 68 3535 3588 3511 9,316 17,551
    Sep-23 3564 3501 63 3525 3573 3491 8,784 15,539
    Oct-23 3553 3488 65 3509 3562 3479 3,788 10,576
    Nov-23 3548 3478 70 3498 3553 3469 2,706 12,881
    Dec-23 3545 3475 70 3469 3550 3469 1,378 5,838
    Jan-24 3547 3477 70 3510 3552 3510 1,150 4,422
    Feb-24 3551 3481 70 3492 3551 3492 468 997
    Mar-24 3564 3494 70 3499 3560 3499 894 3,358
    May-24 3562 3492 70 2 702
    Jul-24 3562 3492 70 1 109
    Sep-24 3562 3492 70
    Nov-24 3562 3492 70
    Jan-25 3562 3492 70
    Mar-25 3562 3492 70
    May-25 3562 3492 70
    Jul-25 3562 3492 70
    Sep-25 3562 3492 70
    Nov-25 3562 3492 70
    Jan-26 3562 3492 70
    Mar-26 3562 3492 70
    TOTAL 76,601 191,213

  • BMD CPO Closing Price – 27 March 2023

    BMD CPO Futures Closing Prices
    27-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-23 3884 3751 133 3783 3889 3762 810 3,385
    May-23 3694 3607 87 3664 3715 3630 5,665 28,879
    Jun-23 3576 3512 64 3562 3610 3528 31,810 56,564
    Jul-23 3528 3474 54 3520 3561 3482 8,630 32,210
    Aug-23 3511 3457 54 3509 3545 3469 7,264 17,431
    Sep-23 3501 3450 51 3500 3529 3456 6,083 16,256
    Oct-23 3488 3442 46 3490 3514 3445 2,739 10,966
    Nov-23 3478 3429 49 3480 3502 3437 2,226 12,605
    Dec-23 3475 3429 46 3477 3502 3436 1,145 5,833
    Jan-24 3477 3431 46 3482 3496 3439 757 4,484
    Feb-24 3481 3435 46 3487 3487 3453 72 1,018
    Mar-24 3494 3448 46 3483 3512 3456 409 3,317
    May-24 3492 3446 46 3465 3500 3465 19 707
    Jul-24 3492 3446 46 109
    Sep-24 3492 3446 46
    Nov-24 3492 3446 46
    Jan-25 3492 3446 46
    Mar-25 3492 3446 46
    May-25 3492 3446 46
    Jul-25 3492 3446 46
    Sep-25 3492 3446 46
    Nov-25 3492 3446 46
    Jan-26 3492 3446 46
    Mar-26 3492 3446 46
    TOTAL 67,629 193,764

  • BMD CPO Closing Price – 24 March 2023

    BMD CPO Futures Closing Prices
    24-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-23 3751 3750 1 3760 3869 3695 1,176 4,556
    May-23 3607 3645 (38) 3644 3750 3584 9,455 31,499
    Jun-23 3512 3569 (57) 3571 3650 3500 44,705 54,583
    Jul-23 3474 3535 (61) 3542 3602 3456 16,858 31,978
    Aug-23 3457 3516 (59) 3518 3580 3449 11,112 18,308
    Sep-23 3450 3504 (54) 3511 3564 3441 9,911 16,246
    Oct-23 3442 3496 (54) 3510 3555 3431 5,668 11,460
    Nov-23 3429 3493 (64) 3513 3546 3418 6,190 13,017
    Dec-23 3429 3492 (63) 3490 3545 3417 4,285 4,943
    Jan-24 3431 3496 (65) 3496 3546 3427 2,832 4,151
    Feb-24 3435 3500 (65) 3503 3550 3436 281 929
    Mar-24 3448 3513 (65) 3513 3547 3470 682 3,117
    May-24 3446 3511 (65) 3520 3520 3479 56 690
    Jul-24 3446 3511 (65) 109
    Sep-24 3446 3511 (65)
    Nov-24 3446 3511 (65)
    Jan-25 3446 3511 (65)
    Mar-25 3446 3511 (65)
    May-25 3446 3511 (65)
    Jul-25 3446 3511 (65)
    Sep-25 3446 3511 (65)
    Nov-25 3446 3511 (65)
    Jan-26 3446 3511 (65)
    Mar-26 3446 3511 (65)
    TOTAL 113,211 195,586

  • BMD CPO Closing Price – 23 March 2023

    BMD CPO Futures Closing Prices
    23-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-23 3750 3835 (85) 3842 3847 3737 395 4,630
    May-23 3645 3748 (103) 3751 3767 3632 7,688 33,679
    Jun-23 3569 3664 (95) 3667 3683 3561 32,147 51,325
    Jul-23 3535 3620 (85) 3621 3637 3528 7,823 31,852
    Aug-23 3516 3593 (77) 3607 3611 3510 5,878 18,450
    Sep-23 3504 3581 (77) 3581 3595 3497 7,943 17,038
    Oct-23 3496 3572 (76) 3576 3584 3491 5,458 10,529
    Nov-23 3493 3558 (65) 3570 3580 3481 2,870 13,217
    Dec-23 3492 3559 (67) 3580 3580 3481 2,037 4,578
    Jan-24 3496 3557 (61) 3572 3572 3490 1,641 4,265
    Feb-24 3500 3561 (61) 3539 3560 3501 148 925
    Mar-24 3513 3574 (61) 3573 3573 3510 972 2,619
    May-24 3511 3572 (61) 3573 3574 3514 137 647
    Jul-24 3511 3572 (61) 3575 3580 3540 15 106
    Sep-24 3511 3572 (61)
    Nov-24 3511 3572 (61)
    Jan-25 3511 3572 (61)
    Mar-25 3511 3572 (61)
    May-25 3511 3572 (61)
    Jul-25 3511 3572 (61)
    Sep-25 3511 3572 (61)
    Nov-25 3511 3572 (61)
    Jan-26 3511 3572 (61)
    Mar-26 3511 3572 (61)
    TOTAL 75,152 193,860

  • BMD CPO Closing Price – 22 March 2023

    BMD CPO Futures Closing Prices
    22-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-23 3835 3937 (102) 3949 3962 3803 1,665 5,200
    May-23 3748 3859 (111) 3874 3888 3711 10,461 34,372
    Jun-23 3664 3784 (120) 3801 3811 3634 34,759 46,986
    Jul-23 3620 3736 (116) 3759 3760 3593 11,364 31,004
    Aug-23 3593 3702 (109) 3714 3728 3569 8,940 17,354
    Sep-23 3581 3687 (106) 3692 3711 3557 10,475 16,728
    Oct-23 3572 3678 (106) 3685 3700 3553 5,856 11,716
    Nov-23 3558 3673 (115) 3680 3696 3549 4,157 13,636
    Dec-23 3559 3675 (116) 3678 3696 3551 3,433 3,921
    Jan-24 3557 3673 (116) 3694 3694 3561 1,231 3,904
    Feb-24 3561 3675 (114) 3623 3623 3566 173 891
    Mar-24 3574 3666 (92) 3615 3615 3562 149 2,572
    May-24 3572 3664 (92) 3570 3570 3570 22 645
    Jul-24 3572 3664 (92) 2 106
    Sep-24 3572 3664 (92)
    Nov-24 3572 3664 (92)
    Jan-25 3572 3664 (92)
    Mar-25 3572 3664 (92)
    May-25 3572 3664 (92)
    Jul-25 3572 3664 (92)
    Sep-25 3572 3664 (92)
    Nov-25 3572 3664 (92)
    Jan-26 3572 3664 (92)
    Mar-26 3572 3664 (92)
    TOTAL 92,687 189,035

     

  • BMD CPO Closing Price – 21 March 2023

    BMD CPO Futures Closing Prices
    21-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    23-Apr 3937 3935 2 3964 4006 3915 1,718 7,194
    23-May 3859 3853 6 3888 3929 3838 8,220 35,875
    23-Jun 3784 3785 (1) 3820 3854 3761 30,264 45,655
    23-Jul 3736 3742 (6) 3810 3810 3712 8,419 30,459
    23-Aug 3702 3718 (16) 3750 3769 3684 7,306 17,101
    23-Sep 3687 3700 (13) 3725 3752 3669 7,796 14,923
    23-Oct 3678 3690 (12) 3716 3744 3660 2,825 11,590
    23-Nov 3673 3685 (12) 3737 3737 3656 2,313 13,677
    23-Dec 3675 3687 (12) 3729 3743 3656 1,488 3,462
    24-Jan 3673 3685 (12) 3726 3731 3665 1,263 4,105
    24-Feb 3675 3687 (12) 3726 3729 3666 230 877
    24-Mar 3666 3678 (12) 3725 3734 3665 343 2,537
    24-May 3664 3667 (3) 3715 3720 3679 141 600
    24-Jul 3664 3667 (3) 106
    24-Sep 3664 3667 (3)
    24-Nov 3664 3667 (3)
    25-Jan 3664 3667 (3)
    25-Mar 3664 3667 (3)
    25-May 3664 3667 (3)
    25-Jul 3664 3667 (3)
    25-Sep 3664 3667 (3)
    25-Nov 3664 3667 (3)
    26-Jan 3664 3667 (3)
    26-Mar 3664 3667 (3)
    TOTAL 72,326 188,161

  • BMD CPO Closing Price – 20 March 2023

    BMD CPO Futures Closing Prices
    20-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-23 3935 4071 (136) 4035 4035 3918 1,986 7,809
    May-23 3853 3987 (134) 3965 3974 3835 8,596 36,410
    Jun-23 3785 3920 (135) 3900 3906 3768 29,433 41,295
    Jul-23 3742 3871 (129) 3847 3858 3725 8,446 29,988
    Aug-23 3718 3833 (115) 3814 3816 3696 4,949 16,660
    Sep-23 3700 3804 (104) 3780 3789 3676 6,968 14,172
    Oct-23 3690 3785 (95) 3764 3769 3666 5,306 9,776
    Nov-23 3685 3776 (91) 3755 3760 3666 3,371 13,151
    Dec-23 3687 3778 (91) 3753 3768 3648 1,859 3,369
    Jan-24 3685 3776 (91) 3724 3780 3676 1,914 3,977
    Feb-24 3687 3778 (91) 3770 3780 3689 674 735
    Mar-24 3678 3769 (91) 3770 3770 3689 918 2,358
    May-24 3667 3758 (91) 3751 3760 3669 566 317
    Jul-24 3667 3758 (91) 3760 3760 3750 118 6
    Sep-24 3667 3758 (91)
    Nov-24 3667 3758 (91)
    Jan-25 3667 3758 (91)
    Mar-25 3667 3758 (91)
    May-25 3667 3758 (91)
    Jul-25 3667 3758 (91)
    Sep-25 3667 3758 (91)
    Nov-25 3667 3758 (91)
    Jan-26 3667 3758 (91)
    Mar-26 3667 3758 (91)
    TOTAL 75,104 180,023

  • BMD CPO Closing Price – 17 March 2023

    BMD CPO Futures Closing Prices
    17-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-23 4071 4083 (12) 4083 4154 4044 872 9,145
    Apr-23 3987 4007 (20) 4004 4072 3966 7,420 39,014
    May-23 3920 3933 (13) 3934 3993 3895 26,302 37,283
    Jun-23 3871 3882 (11) 3884 3938 3849 7,268 29,318
    Jul-23 3833 3839 (6) 3842 3900 3809 4,402 16,515
    Aug-23 3804 3810 (6) 3800 3870 3778 4,981 14,031
    Sep-23 3785 3791 (6) 3780 3852 3759 4,228 8,382
    Oct-23 3776 3781 (5) 3780 3845 3750 3,080 12,116
    Nov-23 3778 3783 (5) 3779 3845 3755 1,044 3,283
    Dec-23 3776 3781 (5) 3825 3850 3756 819 3,885
    Jan-24 3778 3783 (5) 3829 3849 3761 186 704
    Feb-24 3769 3774 (5) 3825 3842 3758 277 2,392
    Mar-24 3758 3763 (5) 3805 3820 3747 161 286
    May-24 3758 3763 (5) 6
    Jul-24 3758 3763 (5)
    Sep-24 3758 3763 (5)
    Nov-24 3758 3763 (5)
    Jan-25 3758 3763 (5)
    Mar-25 3758 3763 (5)
    May-25 3758 3763 (5)
    Jul-25 3758 3763 (5)
    Sep-25 3758 3763 (5)
    Nov-25 3758 3763 (5)
    Jan-26 3758 3763 (5)
    TOTAL 61,040 176,360

  • BMD CPO Closing Price – 16 March 2023

    BMD CPO Futures Closing Prices
    16-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Apr-23 4083 4059 24 4006 4092 4000 2,037 9,568
    May-23 4007 4017 (10) 3981 4021 3945 14,437 41,599
    Jun-23 3933 3967 (34) 3930 3959 3892 28,977 34,488
    Jul-23 3882 3927 (45) 3901 3915 3854 7,481 28,288
    Aug-23 3839 3896 (57) 3856 3875 3819 5,843 16,183
    Sep-23 3810 3867 (57) 3839 3851 3794 5,258 13,338
    Oct-23 3791 3848 (57) 3820 3829 3782 5,230 6,469
    Nov-23 3781 3838 (57) 3810 3819 3771 5,405 10,520
    Dec-23 3783 3837 (54) 3800 3821 3770 1,480 3,380
    Jan-24 3781 3835 (54) 3782 3823 3778 1,258 3,583
    Feb-24 3783 3837 (54) 3780 3825 3779 219 670
    Mar-24 3774 3828 (54) 3778 3819 3778 132 2,393
    May-24 3763 3817 (54) 3775 3808 3775 110 223
    Jul-24 3763 3817 (54) 6
    Sep-24 3763 3817 (54)
    Nov-24 3763 3817 (54)
    Jan-25 3763 3817 (54)
    Mar-25 3763 3817 (54)
    May-25 3763 3817 (54)
    Jul-25 3763 3817 (54)
    Sep-25 3763 3817 (54)
    Nov-25 3763 3817 (54)
    Jan-26 3763 3817 (54)
    Mar-26 3763 3817 (54)
    TOTAL 77,867 170,708