KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 01 March 2023

    BMD CPO Futures Closing Prices
    01-Mar-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-23 4146 4113 33 4123 4174 4120 203 2,145
    Apr-23 4173 4129 44 4132 4204 4132 3,945 22,830
    May-23 4182 4142 40 4151 4220 4141 24,447 49,770
    Jun-23 4165 4127 38 4134 4201 4130 5,230 22,602
    Jul-23 4137 4099 38 4110 4171 4105 4,905 21,189
    Aug-23 4096 4058 38 4083 4131 4073 2,912 12,553
    Sep-23 4055 4022 33 4043 4095 4039 2,632 12,460
    Oct-23 4029 3996 33 4020 4068 4020 952 4,990
    Nov-23 4015 3984 31 4009 4048 4003 1,342 8,597
    Dec-23 4009 3976 33 4007 4038 4004 568 2,535
    Jan-24 4008 3975 33 4005 4036 4004 205 3,330
    Feb-24 4007 3974 33 4006 4032 4006 24 379
    Mar-24 3998 3965 33 4004 4035 4003 137 2,009
    May-24 3987 3954 33 157
    Jul-24 3987 3954 33 5
    Sep-24 3987 3954 33
    Nov-24 3987 3954 33
    Jan-25 3987 3954 33
    Mar-25 3987 3954 33
    May-25 3987 3954 33
    Jul-25 3987 3954 33
    Sep-25 3987 3954 33
    Nov-25 3987 3954 33
    Jan-26 3987 3954 33
    TOTAL 47,502 165,551

  • BMD CPO Closing Price – 28 February 2023

    BMD CPO Futures Closing Prices
    28-Feb-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-23 4113 4184 (71) 4145 4156 4111 521 2,277
    Apr-23 4129 4219 (90) 4218 4225 4124 6,777 25,504
    May-23 4142 4225 (83) 4224 4234 4135 25,439 49,303
    Jun-23 4127 4208 (81) 4203 4215 4120 6,162 22,559
    Jul-23 4099 4172 (73) 4173 4173 4088 5,234 20,789
    Aug-23 4058 4130 (72) 4123 4135 4052 3,803 11,588
    Sep-23 4022 4090 (68) 4085 4099 4018 2,906 11,786
    Oct-23 3996 4058 (62) 4064 4064 3994 955 4,852
    Nov-23 3984 4049 (65) 4055 4055 3984 967 8,648
    Dec-23 3976 4041 (65) 4019 4038 3982 424 2,452
    Jan-24 3975 4037 (62) 4031 4035 3977 293 3,223
    Feb-24 3974 4036 (62) 4019 4019 4019 50 377
    Mar-24 3965 4027 (62) 4028 4028 3967 163 1,912
    May-24 3954 4016 (62) 4015 4015 4010 10 150
    Jul-24 3954 4016 (62) 5
    Sep-24 3954 4016 (62)
    Nov-24 3954 4016 (62)
    Jan-25 3954 4016 (62)
    Mar-25 3954 4016 (62)
    May-25 3954 4016 (62)
    Jul-25 3954 4016 (62)
    Sep-25 3954 4016 (62)
    Nov-25 3954 4016 (62)
    Jan-26 3954 4016 (62)
    TOTAL 53,704 165,425

  • BMD CPO Closing Price – 27 February 2023

    BMD CPO Futures Closing Prices
    27-Feb-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-23 4184 4156 28 4138 4191 4109 873 2,593
    Apr-23 4219 4198 21 4168 4236 4143 7,967 27,767
    May-23 4225 4202 23 4171 4242 4147 24,604 50,060
    Jun-23 4208 4182 26 4135 4222 4130 5,980 22,444
    Jul-23 4172 4144 28 4104 4189 4098 4,291 20,284
    Aug-23 4130 4102 28 4067 4145 4061 3,008 11,116
    Sep-23 4090 4065 25 4027 4111 4023 2,319 11,618
    Oct-23 4058 4040 18 4012 4080 3999 1,187 4,736
    Nov-23 4049 4026 23 4005 4064 3980 1,567 8,543
    Dec-23 4041 4018 23 4005 4055 3979 613 2,424
    Jan-24 4037 4014 23 3999 4048 3999 173 3,145
    Feb-24 4036 4013 23 4007 4014 4007 7 374
    Mar-24 4027 4004 23 1 1,912
    May-24 4016 3993 23 150
    Jul-24 4016 3993 23 5
    Sep-24 4016 3993 23
    Nov-24 4016 3993 23
    Jan-25 4016 3993 23
    Mar-25 4016 3993 23
    May-25 4016 3993 23
    Jul-25 4016 3993 23
    Sep-25 4016 3993 23
    Nov-25 4016 3993 23
    Jan-26 4016 3993 23
    TOTAL 52,590 167,171

  • BMD CPO Closing Price – 24 February 2023

    BMD CPO Futures Closing Prices
    24-Feb-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-23 4156 4190 (34) 4183 4210 4145 1,001 2,922
    Apr-23 4198 4229 (31) 4219 4262 4187 9,487 28,151
    May-23 4202 4235 (33) 4225 4269 4192 26,762 51,590
    Jun-23 4182 4212 (30) 4198 4246 4169 7,991 21,527
    Jul-23 4144 4173 (29) 4160 4203 4130 5,380 20,260
    Aug-23 4102 4131 (29) 4122 4158 4090 4,673 10,399
    Sep-23 4065 4094 (29) 4087 4119 4052 3,014 10,974
    Oct-23 4040 4069 (29) 4065 4091 4023 1,717 4,632
    Nov-23 4026 4055 (29) 4053 4075 4009 993 8,358
    Dec-23 4018 4047 (29) 4037 4070 4004 562 2,232
    Jan-24 4014 4043 (29) 4060 4065 4010 88 3,119
    Feb-24 4013 4042 (29) 4059 4059 4059 11 374
    Mar-24 4004 4033 (29) 4044 4044 4044 2 1,912
    May-24 3993 4022 (29) 4037 4037 4037 1 150
    Jul-24 3993 4022 (29) 5
    Sep-24 3993 4022 (29)
    Nov-24 3993 4022 (29)
    Jan-25 3993 4022 (29)
    Mar-25 3993 4022 (29)
    May-25 3993 4022 (29)
    Jul-25 3993 4022 (29)
    Sep-25 3993 4022 (29)
    Nov-25 3993 4022 (29)
    Jan-26 3993 4022 (29)
    TOTAL 61,682 166,605

  • BMD CPO Closing Price – 23 February 2023

    BMD CPO Futures Closing Prices
    23-Feb-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-23 4190 4099 91 4140 4191 4120 1,006 3,358
    Apr-23 4229 4139 90 4160 4232 4152 6,222 29,890
    May-23 4235 4146 89 4168 4238 4160 25,455 49,291
    Jun-23 4212 4124 88 4145 4214 4138 5,660 20,821
    Jul-23 4173 4091 82 4130 4174 4103 6,042 20,019
    Aug-23 4131 4063 68 4093 4132 4067 4,594 9,617
    Sep-23 4094 4025 69 4061 4095 4037 4,174 10,743
    Oct-23 4069 4004 65 4039 4070 4016 2,267 4,338
    Nov-23 4055 3990 65 4029 4060 4008 2,469 8,020
    Dec-23 4047 3982 65 4032 4050 4007 1,335 1,860
    Jan-24 4043 3983 60 4032 4053 4020 444 2,977
    Feb-24 4042 3982 60 4038 4042 4038 18 374
    Mar-24 4033 3980 53 4038 4038 4032 38 1,901
    May-24 4022 3969 53 150
    Jul-24 4022 3969 53 5
    Sep-24 4022 3969 53
    Nov-24 4022 3969 53
    Jan-25 4022 3969 53
    Mar-25 4022 3969 53
    May-25 4022 3969 53
    Jul-25 4022 3969 53
    Sep-25 4022 3969 53
    Nov-25 4022 3969 53
    Jan-26 4022 3969 53
    TOTAL 59,724 163,364

  • BMD CPO Closing Price – 22 February 2023

    BMD CPO Futures Closing Prices
    22-Feb-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-23 4099 4097 2 4106 4175 4092 1,128 3,907
    Apr-23 4139 4135 4 4147 4217 4133 7,800 31,622
    May-23 4146 4141 5 4141 4225 4140 25,619 47,208
    Jun-23 4124 4122 2 4132 4206 4120 6,861 19,853
    Jul-23 4091 4091 Unch 4100 4175 4085 6,323 19,085
    Aug-23 4063 4063 Unch 4070 4138 4049 3,870 8,851
    Sep-23 4025 4033 (8) 4054 4103 4017 3,889 10,984
    Oct-23 4004 4012 (8) 4018 4078 3997 1,806 3,936
    Nov-23 3990 3998 (8) 4013 4064 3986 1,742 7,938
    Dec-23 3982 3990 (8) 4045 4052 3990 702 1,737
    Jan-24 3983 3991 (8) 4020 4043 3980 483 2,921
    Feb-24 3982 3990 (8) 4038 4038 3986 207 285
    Mar-24 3980 3988 (8) 4040 4040 3984 224 1,768
    May-24 3969 3977 (8) 4020 4020 3985 67 94
    Jul-24 3969 3977 (8) 4000 4000 4000 6 1
    Sep-24 3969 3977 (8)
    Nov-24 3969 3977 (8)
    Jan-25 3969 3977 (8)
    Mar-25 3969 3977 (8)
    May-25 3969 3977 (8)
    Jul-25 3969 3977 (8)
    Sep-25 3969 3977 (8)
    Nov-25 3969 3977 (8)
    Jan-26 3969 3977 (8)
    TOTAL 60,727 160,190

  • BMD CPO Closing Price – 21 February 2023

    BMD CPO Futures Closing Prices
    21-Feb-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-23 4097 4121 (24) 4150 4150 4080 977 4,678
    Apr-23 4135 4162 (27) 4169 4193 4121 4,997 32,244
    May-23 4141 4167 (26) 4167 4200 4127 19,330 45,907
    Jun-23 4122 4148 (26) 4153 4181 4111 5,201 18,502
    Jul-23 4091 4120 (29) 4132 4152 4085 3,227 19,168
    Aug-23 4063 4086 (23) 4098 4115 4055 2,140 8,552
    Sep-23 4033 4059 (26) 4071 4088 4029 2,359 11,673
    Oct-23 4012 4038 (26) 4058 4058 4015 1,626 3,723
    Nov-23 3998 4024 (26) 4036 4041 4000 681 7,836
    Dec-23 3990 4013 (23) 4003 4036 3989 398 1,713
    Jan-24 3991 4014 (23) 4005 4015 4000 158 2,868
    Feb-24 3990 4013 (23) 4 285
    Mar-24 3988 4011 (23) 4001 4002 3993 72 1,761
    May-24 3977 4000 (23) 94
    Jul-24 3977 4000 (23) 1
    Sep-24 3977 4000 (23)
    Nov-24 3977 4000 (23)
    Jan-25 3977 4000 (23)
    Mar-25 3977 4000 (23)
    May-25 3977 4000 (23)
    Jul-25 3977 4000 (23)
    Sep-25 3977 4000 (23)
    Nov-25 3977 4000 (23)
    Jan-26 3977 4000 (23)
    TOTAL 41,170 159,005

     

  • BMD CPO Closing Price – 20 February 2023

    BMD CPO Futures Closing Prices
    20-Feb-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-23 4121 4095 26 4110 4150 4099 1,443 5,471
    Apr-23 4162 4128 34 4171 4196 4133 8,008 33,569
    May-23 4167 4131 36 4152 4202 4137 20,612 46,387
    Jun-23 4148 4109 39 4135 4180 4125 4,755 18,661
    Jul-23 4120 4083 37 4103 4150 4096 3,607 18,961
    Aug-23 4086 4054 32 4078 4117 4070 3,400 8,217
    Sep-23 4059 4032 27 4051 4092 4050 3,481 11,185
    Oct-23 4038 4021 17 4041 4075 4036 1,972 3,384
    Nov-23 4024 4014 10 4034 4062 4021 1,667 7,631
    Dec-23 4013 4003 10 4046 4046 4020 681 1,661
    Jan-24 4014 4004 10 4024 4039 4013 409 2,866
    Feb-24 4013 4003 10 4024 4027 4010 58 281
    Mar-24 4011 4001 10 4021 4036 4003 462 1,568
    May-24 4000 3990 10 94
    Jul-24 4000 3990 10 1
    Sep-24 4000 3990 10
    Nov-24 4000 3990 10
    Jan-25 4000 3990 10
    Mar-25 4000 3990 10
    May-25 4000 3990 10
    Jul-25 4000 3990 10
    Sep-25 4000 3990 10
    Nov-25 4000 3990 10
    Jan-26 4000 3990 10
    TOTAL 50,555 159,937

  • BMD CPO Closing Price – 17 February 2023

    BMD CPO Futures Closing Prices
    17-Feb-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-23 4095 4030 65 4055 4122 4055 1,083 6,731
    Apr-23 4128 4064 64 4060 4164 4060 9,167 35,317
    May-23 4131 4069 62 4064 4170 4061 28,924 44,574
    Jun-23 4109 4053 56 4052 4153 4050 7,171 17,705
    Jul-23 4083 4031 52 4052 4127 4038 5,353 18,701
    Aug-23 4054 4005 49 4019 4097 4017 2,974 7,990
    Sep-23 4032 3983 49 4010 4074 3994 3,318 11,071
    Oct-23 4021 3972 49 3960 4062 3956 1,703 3,421
    Nov-23 4014 3965 49 3977 4056 3977 1,443 7,400
    Dec-23 4003 3954 49 3950 4045 3950 544 1,602
    Jan-24 4004 3955 49 4040 4040 3978 457 2,889
    Feb-24 4003 3954 49 3993 4007 3993 133 228
    Mar-24 4001 3952 49 4013 4019 3976 216 1,560
    May-24 3990 3957 33 4000 4000 3980 8 86
    Jul-24 3990 3957 33 1
    Sep-24 3990 3957 33
    Nov-24 3990 3957 33
    Jan-25 3990 3957 33
    Mar-25 3990 3957 33
    May-25 3990 3957 33
    Jul-25 3990 3957 33
    Sep-25 3990 3957 33
    Nov-25 3990 3957 33
    Jan-26 3990 3957 33
    TOTAL 62,494 159,276

  • BMD CPO Closing Price – 16 February 2023

    BMD CPO Futures Closing Prices
    14-Feb-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Mar-23 4030 3884 146 3923 4050 3899 2,092 7,527
    Apr-23 4064 3914 150 3942 4088 3923 18,462 37,456
    May-23 4069 3936 133 3950 4093 3927 33,987 42,102
    Jun-23 4053 3944 109 3935 4077 3915 7,643 15,867
    Jul-23 4031 3931 100 3921 4055 3898 3,968 18,183
    Aug-23 4005 3913 92 3905 4028 3879 2,391 8,031
    Sep-23 3983 3894 89 3862 4006 3862 4,278 11,084
    Oct-23 3972 3871 101 3855 3990 3855 1,893 3,501
    Nov-23 3965 3860 105 3850 3983 3845 1,969 7,266
    Dec-23 3954 3855 99 3894 3976 3887 601 1,545
    Jan-24 3955 3844 111 3888 3979 3887 1,251 2,647
    Feb-24 3954 3845 109 3896 3979 3896 444
    Mar-24 3952 3842 110 3893 3973 3893 353 1,395
    May-24 3957 3847 110 86
    Jul-24 3957 3847 110 1
    Sep-24 3957 3847 110
    Nov-24 3957 3847 110
    Jan-25 3957 3847 110
    Mar-25 3957 3847 110
    May-25 3957 3847 110
    Jul-25 3957 3847 110
    Sep-25 3957 3847 110
    Nov-25 3957 3847 110
    Jan-26 3957 3847 110
    TOTAL 79,332 156,691