KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 15 March 2023

    BMD CPO Futures Closing Prices
    15-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-23 4103 4103 Unch 1,047
    Apr-23 4059 4044 15 4065 4108 4056 1,896 10,653
    May-23 4017 3982 35 3991 4058 3991 22,642 43,601
    Jun-23 3967 3934 33 3941 4010 3941 15,793 33,035
    Jul-23 3927 3898 29 3912 3966 3910 7,372 27,908
    Aug-23 3896 3869 27 3881 3931 3881 4,193 16,115
    Sep-23 3867 3845 22 3858 3905 3855 4,106 13,290
    Oct-23 3848 3827 21 3837 3885 3837 2,403 5,951
    Nov-23 3838 3817 21 3834 3877 3828 2,522 9,673
    Dec-23 3837 3819 18 3850 3871 3824 546 3,315
    Jan-24 3835 3817 18 3847 3860 3845 166 3,561
    Feb-24 3837 3819 18 3847 3853 3847 55 671
    Mar-24 3828 3810 18 3843 3846 3842 51 2,385
    May-24 3817 3799 18 223
    Jul-24 3817 3799 18 6
    Sep-24 3817 3799 18
    Nov-24 3817 3799 18
    Jan-25 3817 3799 18
    Mar-25 3817 3799 18
    May-25 3817 3799 18
    Jul-25 3817 3799 18
    Sep-25 3817 3799 18
    Nov-25 3817 3799 18
    Jan-26 3817 3799 18
    TOTAL 61,745 171,434

  • BMD CPO Closing Price – 14 March 2023

    BMD CPO Futures Closing Prices
    14-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-23 4103 4139 (36) 1,054
    Apr-23 4044 4080 (36) 4031 4105 4030 2,693 11,026
    May-23 3982 4043 (61) 4010 4064 3967 30,582 45,287
    Jun-23 3934 4000 (66) 3982 4020 3924 15,262 30,648
    Jul-23 3898 3961 (63) 3940 3980 3892 10,055 26,437
    Aug-23 3869 3924 (55) 3910 3934 3861 6,280 15,635
    Sep-23 3845 3896 (51) 3850 3905 3837 5,707 13,532
    Oct-23 3827 3876 (49) 3832 3887 3819 1,742 5,973
    Nov-23 3817 3866 (49) 3808 3869 3808 1,534 9,466
    Dec-23 3819 3862 (43) 3850 3868 3817 640 3,304
    Jan-24 3817 3860 (43) 3822 3841 3822 247 3,515
    Feb-24 3819 3862 (43) 3831 3864 3829 101 667
    Mar-24 3810 3853 (43) 3840 3853 3821 93 2,366
    May-24 3799 3842 (43) 6 226
    Jul-24 3799 3842 (43) 6
    Sep-24 3799 3842 (43)
    Nov-24 3799 3842 (43)
    Jan-25 3799 3842 (43)
    Mar-25 3799 3842 (43)
    May-25 3799 3842 (43)
    Jul-25 3799 3842 (43)
    Sep-25 3799 3842 (43)
    Nov-25 3799 3842 (43)
    Jan-26 3799 3842 (43)
    TOTAL 74,942 169,142

  • BMD CPO Closing Price – 13 March 2023

    BMD CPO Futures Closing Prices
    13-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-23 4139 4170 (31) 4110 4130 4110 68 1,132
    Apr-23 4080 4111 (31) 4106 4168 4076 4,113 12,617
    May-23 4043 4093 (50) 4090 4130 4034 33,414 46,172
    Jun-23 4000 4060 (60) 4050 4094 3989 18,694 28,817
    Jul-23 3961 4019 (58) 4010 4050 3950 12,272 24,944
    Aug-23 3924 3980 (56) 3961 4010 3912 7,130 16,561
    Sep-23 3896 3947 (51) 3941 3978 3885 5,085 14,498
    Oct-23 3876 3928 (52) 3940 3958 3864 1,355 6,051
    Nov-23 3866 3918 (52) 3938 3951 3861 1,201 9,405
    Dec-23 3862 3914 (52) 3937 3944 3860 400 3,266
    Jan-24 3860 3912 (52) 3935 3937 3861 122 3,468
    Feb-24 3862 3914 (52) 3893 3894 3873 24 667
    Mar-24 3853 3905 (52) 3927 3927 3869 17 2,372
    May-24 3842 3894 (52) 3887 3907 3887 9 222
    Jul-24 3842 3894 (52) 6
    Sep-24 3842 3894 (52)
    Nov-24 3842 3894 (52)
    Jan-25 3842 3894 (52)
    Mar-25 3842 3894 (52)
    May-25 3842 3894 (52)
    Jul-25 3842 3894 (52)
    Sep-25 3842 3894 (52)
    Nov-25 3842 3894 (52)
    Jan-26 3842 3894 (52)
    TOTAL 83,904 170,198

  • BMD CPO Closing Price – 10 March 2023

    BMD CPO Futures Closing Prices
    10-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-23 4170 4166 4 4185 4185 4127 155 1,127
    Apr-23 4111 4206 (95) 4206 4242 4098 4,720 14,030
    May-23 4093 4205 (112) 4215 4244 4088 31,296 48,376
    Jun-23 4060 4180 (120) 4182 4212 4056 10,330 28,726
    Jul-23 4019 4137 (118) 4130 4171 4017 6,477 23,945
    Aug-23 3980 4098 (118) 4116 4117 3975 4,140 15,858
    Sep-23 3947 4060 (113) 4074 4086 3945 3,470 14,393
    Oct-23 3928 4035 (107) 4047 4050 3925 1,576 6,085
    Nov-23 3918 4025 (107) 4025 4044 3918 1,441 9,202
    Dec-23 3914 4021 (107) 4030 4030 3914 581 3,146
    Jan-24 3912 4019 (107) 3938 3961 3913 478 3,359
    Feb-24 3914 4010 (96) 3931 3952 3909 272 554
    Mar-24 3905 4001 (96) 3935 3958 3918 254 2,404
    May-24 3894 3990 (96) 3948 3948 3928 5 219
    Jul-24 3894 3990 (96) 6
    Sep-24 3894 3990 (96)
    Nov-24 3894 3990 (96)
    Jan-25 3894 3990 (96)
    Mar-25 3894 3990 (96)
    May-25 3894 3990 (96)
    Jul-25 3894 3990 (96)
    Sep-25 3894 3990 (96)
    Nov-25 3894 3990 (96)
    Jan-26 3894 3990 (96)
    TOTAL 65,195 171,430

  • BMD CPO Closing Price – 09 March 2023

    BMD CPO Futures Closing Prices
    09-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-23 4166 4175 (9) 4194 4194 4160 32 1,174
    Apr-23 4206 4176 30 4183 4249 4136 5,737 16,465
    May-23 4205 4180 25 4170 4247 4140 25,348 50,379
    Jun-23 4180 4158 22 4148 4218 4121 9,438 27,158
    Jul-23 4137 4120 17 4107 4180 4087 6,900 22,216
    Aug-23 4098 4072 26 4070 4137 4047 3,239 15,788
    Sep-23 4060 4038 22 4038 4098 4012 2,492 14,286
    Oct-23 4035 4013 22 4010 4074 3985 821 6,090
    Nov-23 4025 4001 24 4000 4059 3984 1,111 9,133
    Dec-23 4021 3997 24 3997 4045 3980 456 3,004
    Jan-24 4019 3995 24 3993 4031 3990 278 3,397
    Feb-24 4010 3986 24 3986 4031 3986 102 525
    Mar-24 4001 3977 24 3982 4029 3982 68 2,456
    May-24 3990 3966 24 219
    Jul-24 3990 3966 24 6
    Sep-24 3990 3966 24
    Nov-24 3990 3966 24
    Jan-25 3990 3966 24
    Mar-25 3990 3966 24
    May-25 3990 3966 24
    Jul-25 3990 3966 24
    Sep-25 3990 3966 24
    Nov-25 3990 3966 24
    Jan-26 3990 3966 24
    TOTAL 56,022 172,296

     

  • BMD CPO Closing Price – 08 March 2023

    BMD CPO Futures Closing Prices
    08-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-23 4175 4199 (24) 4218 4227 4173 44 1,201
    Apr-23 4176 4200 (24) 4200 4210 4106 3,130 17,500
    May-23 4180 4205 (25) 4202 4218 4109 24,500 51,865
    Jun-23 4158 4188 (30) 4186 4195 4093 8,344 25,169
    Jul-23 4120 4152 (32) 4152 4157 4066 5,519 21,923
    Aug-23 4072 4104 (32) 4108 4114 4026 4,028 15,181
    Sep-23 4038 4070 (32) 4068 4071 3994 1,894 14,190
    Oct-23 4013 4045 (32) 4047 4047 3968 854 5,991
    Nov-23 4001 4033 (32) 4033 4033 3955 549 9,153
    Dec-23 3997 4029 (32) 4029 4029 3950 357 2,995
    Jan-24 3995 4027 (32) 3976 4027 3953 237 3,359
    Feb-24 3986 4018 (32) 3969 3996 3953 91 523
    Mar-24 3977 4009 (32) 3963 4019 3952 86 2,418
    May-24 3966 3998 (32) 3989 3989 3980 4 219
    Jul-24 3966 3998 (32) 3993 3993 3993 2 5
    Sep-24 3966 3998 (32)
    Nov-24 3966 3998 (32)
    Jan-25 3966 3998 (32)
    Mar-25 3966 3998 (32)
    May-25 3966 3998 (32)
    Jul-25 3966 3998 (32)
    Sep-25 3966 3998 (32)
    Nov-25 3966 3998 (32)
    Jan-26 3966 3998 (32)
    TOTAL 49,639 171,692

  • BMD CPO Closing Price – 07 March 2023

    BMD CPO Futures Closing Prices
    07-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-23 4199 4250 (51) 4246 4282 4190 276 1,412
    Apr-23 4200 4270 (70) 4262 4275 4190 4,097 18,357
    May-23 4205 4283 (78) 4269 4287 4196 21,490 53,422
    Jun-23 4188 4265 (77) 4246 4270 4180 6,701 24,162
    Jul-23 4152 4229 (77) 4215 4232 4144 3,325 21,426
    Aug-23 4104 4181 (77) 4168 4180 4104 1,896 14,866
    Sep-23 4070 4143 (73) 4130 4146 4064 2,048 13,579
    Oct-23 4045 4118 (73) 4115 4122 4046 440 5,988
    Nov-23 4033 4106 (73) 4085 4110 4050 484 9,074
    Dec-23 4029 4102 (73) 4101 4112 4048 153 3,032
    Jan-24 4027 4100 (73) 4099 4102 4059 119 3,357
    Feb-24 4018 4091 (73) 4095 4105 4051 93 486
    Mar-24 4009 4082 (73) 4102 4102 4051 100 2,415
    May-24 3998 4071 (73) 4102 4102 4051 21 207
    Jul-24 3998 4071 (73) 5
    Sep-24 3998 4071 (73)
    Nov-24 3998 4071 (73)
    Jan-25 3998 4071 (73)
    Mar-25 3998 4071 (73)
    May-25 3998 4071 (73)
    Jul-25 3998 4071 (73)
    Sep-25 3998 4071 (73)
    Nov-25 3998 4071 (73)
    Jan-26 3998 4071 (73)
    TOTAL 41,243 171,788

  • BMD CPO Closing Price – 06 March 2023

    BMD CPO Futures Closing Prices
    06-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-23 4250 4318 (68) 4246 4260 4246 40 1,457
    Apr-23 4270 4343 (73) 4298 4301 4243 2,207 19,152
    May-23 4283 4352 (69) 4299 4317 4253 18,350 51,774
    Jun-23 4265 4332 (67) 4277 4295 4236 5,331 23,329
    Jul-23 4229 4290 (61) 4230 4249 4199 2,869 21,169
    Aug-23 4181 4240 (59) 4193 4202 4156 2,071 14,338
    Sep-23 4143 4199 (56) 4158 4163 4116 1,814 13,360
    Oct-23 4118 4173 (55) 4115 4130 4090 478 5,977
    Nov-23 4106 4151 (45) 4099 4118 4074 876 9,202
    Dec-23 4102 4145 (43) 4092 4116 4071 297 2,975
    Jan-24 4100 4144 (44) 4092 4092 4092 130 3,362
    Feb-24 4091 4142 (51) 4074 4090 4074 44 482
    Mar-24 4082 4133 (51) 4085 4085 4085 74 2,405
    May-24 4071 4122 (51) 207
    Jul-24 4071 4122 (51) 5
    Sep-24 4071 4122 (51)
    Nov-24 4071 4122 (51)
    Jan-25 4071 4122 (51)
    Mar-25 4071 4122 (51)
    May-25 4071 4122 (51)
    Jul-25 4071 4122 (51)
    Sep-25 4071 4122 (51)
    Nov-25 4071 4122 (51)
    Jan-26 4071 4122 (51)
    TOTAL 34,581 169,194

  • BMD CPO Closing Price – 03 March 2023

    BMD CPO Futures Closing Prices
    03-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-23 4318 4270 48 4301 4325 4270 305 1,563
    Apr-23 4343 4286 57 4290 4349 4261 2,718 20,312
    May-23 4352 4294 58 4281 4359 4267 23,175 52,092
    Jun-23 4332 4271 61 4262 4336 4243 6,390 23,419
    Jul-23 4290 4227 63 4222 4290 4204 4,115 20,927
    Aug-23 4240 4178 62 4162 4245 4161 3,412 13,603
    Sep-23 4199 4137 62 4135 4202 4117 4,210 13,221
    Oct-23 4173 4111 62 4094 4173 4093 1,067 5,869
    Nov-23 4151 4097 54 4078 4156 4078 2,219 9,102
    Dec-23 4145 4091 54 4115 4147 4106 1,160 2,827
    Jan-24 4144 4090 54 4115 4142 4111 524 3,414
    Feb-24 4142 4088 54 4114 4136 4114 135 437
    Mar-24 4133 4079 54 4110 4135 4097 205 2,366
    May-24 4122 4068 54 4100 4100 4100 5 212
    Jul-24 4122 4068 54 5
    Sep-24 4122 4068 54
    Nov-24 4122 4068 54
    Jan-25 4122 4068 54
    Mar-25 4122 4068 54
    May-25 4122 4068 54
    Jul-25 4122 4068 54
    Sep-25 4122 4068 54
    Nov-25 4122 4068 54
    Jan-26 4122 4068 54
    TOTAL 49,640 169,369

  • BMD CPO Closing Price – 02 March 2023

    BMD CPO Futures Closing Prices
    02-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-23 4270 4146 124 4210 4300 4210 357 2,142
    Apr-23 4286 4173 113 4203 4399 4183 6,633 21,010
    May-23 4294 4182 112 4192 4425 4187 34,965 49,712
    Jun-23 4271 4165 106 4184 4394 4174 10,735 23,300
    Jul-23 4227 4137 90 4150 4312 4144 9,006 20,912
    Aug-23 4178 4096 82 4117 4264 4104 5,754 13,157
    Sep-23 4137 4055 82 4072 4250 4065 6,355 12,704
    Oct-23 4111 4029 82 4049 4150 4042 2,978 5,199
    Nov-23 4097 4015 82 4036 4168 4036 3,361 8,743
    Dec-23 4091 4009 82 4056 4125 4052 2,451 2,568
    Jan-24 4090 4008 82 4043 4125 4043 1,777 3,335
    Feb-24 4088 4007 81 4060 4103 4060 314 381
    Mar-24 4079 3998 81 4047 4101 4038 1,105 2,080
    May-24 4068 3987 81 4035 4075 4030 109 157
    Jul-24 4068 3987 81 5
    Sep-24 4068 3987 81
    Nov-24 4068 3987 81
    Jan-25 4068 3987 81
    Mar-25 4068 3987 81
    May-25 4068 3987 81
    Jul-25 4068 3987 81
    Sep-25 4068 3987 81
    Nov-25 4068 3987 81
    Jan-26 4068 3987 81
    TOTAL 85,900 165,405