KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 15 February 2023

    BMD CPO Futures Closing Prices
    15-Feb-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-23 3884 3884 Unch 97
    Mar-23 3914 3919 (5) 3915 3945 3870 3,578 9,105
    Apr-23 3936 3956 (20) 3955 3985 3908 20,037 39,529
    May-23 3944 3961 (17) 3964 3992 3917 15,555 38,483
    Jun-23 3931 3950 (19) 3951 3980 3908 4,829 14,638
    Jul-23 3913 3926 (13) 3922 3959 3892 2,361 17,681
    Aug-23 3894 3909 (15) 3903 3934 3872 1,093 7,937
    Sep-23 3871 3886 (15) 3890 3910 3857 1,187 10,875
    Oct-23 3860 3870 (10) 3892 3895 3843 488 3,404
    Nov-23 3855 3863 (8) 3866 3871 3838 221 7,295
    Dec-23 3844 3852 (8) 3841 3855 3834 85 1,526
    Jan-24 3845 3848 (3) 3872 3872 3838 36 2,644
    Mar-24 3842 3845 (3) 1 1,396
    May-24 3847 3850 (3) 1 86
    Jul-24 3847 3850 (3) 1
    Sep-24 3847 3850 (3)
    Nov-24 3847 3850 (3)
    Jan-25 3847 3850 (3)
    Mar-25 3847 3850 (3)
    May-25 3847 3850 (3)
    Jul-25 3847 3850 (3)
    Sep-25 3847 3850 (3)
    Nov-25 3847 3850 (3)
    Jan-26 3847 3850 (3)
    TOTAL 49,472 154,697

  • BMD CPO Closing Price – 14 February 2023

    BMD CPO Futures Closing Prices
    14-Feb-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-23 3884 3850 34 3918 3920 3900 39 153
    Mar-23 3919 3885 34 3881 3936 3868 3,836 11,274
    Apr-23 3956 3923 33 3929 3978 3906 19,054 40,199
    May-23 3961 3926 35 3929 3983 3910 14,885 35,972
    Jun-23 3950 3911 39 3914 3968 3900 5,663 14,661
    Jul-23 3926 3887 39 3889 3946 3882 3,105 17,709
    Aug-23 3909 3862 47 3862 3923 3859 1,328 7,851
    Sep-23 3886 3844 42 3851 3901 3841 1,203 10,590
    Oct-23 3870 3825 45 3842 3881 3842 977 3,543
    Nov-23 3863 3838 25 3827 3879 3827 966 7,367
    Dec-23 3852 3827 25 3821 3859 3821 106 1,527
    Jan-24 3848 3819 29 3822 3862 3822 54 2,649
    Mar-24 3845 3814 31 3850 3850 3850 19 1,388
    May-24 3850 3819 31 86
    Jul-24 3850 3819 31 1
    Sep-24 3850 3819 31
    Nov-24 3850 3819 31
    Jan-25 3850 3819 31
    Mar-25 3850 3819 31
    May-25 3850 3819 31
    Jul-25 3850 3819 31
    Sep-25 3850 3819 31
    Nov-25 3850 3819 31
    Jan-26 3850 3819 31
    TOTAL 51,235 154,970

  • BMD CPO Closing Price – 13 February 2023

    BMD CPO Futures Closing Prices
    13-Feb-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-23 3850 3806 44 3886 3910 3810 68 285
    Mar-23 3885 3900 (15) 3935 3941 3854 2,508 13,355
    Apr-23 3923 3931 (8) 3965 3966 3882 20,714 42,747
    May-23 3926 3932 (6) 3957 3968 3887 10,188 35,728
    Jun-23 3911 3919 (8) 3931 3949 3875 2,617 14,755
    Jul-23 3887 3888 (1) 3920 3920 3856 1,752 17,601
    Aug-23 3862 3863 (1) 3870 3892 3834 1,068 7,959
    Sep-23 3844 3845 (1) 3877 3877 3820 923 10,343
    Oct-23 3825 3826 (1) 3862 3865 3809 158 3,554
    Nov-23 3838 3839 (1) 3824 3850 3807 199 7,388
    Dec-23 3827 3828 (1) 3843 3844 3829 43 1,524
    Jan-24 3819 3820 (1) 3800 3829 3794 98 2,640
    Mar-24 3814 3815 (1) 3817 3820 3794 78 1,347
    May-24 3819 3820 (1) 86
    Jul-24 3819 3820 (1) 1
    Sep-24 3819 3820 (1)
    Nov-24 3819 3820 (1)
    Jan-25 3819 3820 (1)
    Mar-25 3819 3820 (1)
    May-25 3819 3820 (1)
    Jul-25 3819 3820 (1)
    Sep-25 3819 3820 (1)
    Nov-25 3819 3820 (1)
    Jan-26 3819 3820 (1)
    TOTAL 40,414 159,313

  • BMD CPO Closing Price – 10 February 2023

    BMD CPO Futures Closing Prices
    10-Feb-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-23 3806 3832 (26) 3807 3900 3783 37 326
    Mar-23 3900 3948 (48) 3952 3959 3825 4,006 14,542
    Apr-23 3931 3973 (42) 3976 3985 3849 24,158 42,445
    May-23 3932 3976 (44) 3975 3987 3855 15,306 34,365
    Jun-23 3919 3969 (50) 3963 3971 3847 6,936 13,331
    Jul-23 3888 3945 (57) 3945 3954 3835 3,460 17,256
    Aug-23 3863 3920 (57) 3928 3935 3816 1,566 8,040
    Sep-23 3845 3899 (54) 3908 3912 3800 1,656 10,259
    Oct-23 3826 3880 (54) 3895 3896 3789 836 3,396
    Nov-23 3839 3870 (31) 3880 3880 3780 868 7,214
    Dec-23 3828 3857 (29) 3875 3875 3776 309 1,464
    Jan-24 3820 3849 (29) 3792 3828 3768 234 2,594
    Mar-24 3815 3849 (34) 3789 3820 3787 88 1,313
    May-24 3820 3854 (34) 86
    Jul-24 3820 3854 (34) 1
    Sep-24 3820 3854 (34)
    Nov-24 3820 3854 (34)
    Jan-25 3820 3854 (34)
    Mar-25 3820 3854 (34)
    May-25 3820 3854 (34)
    Jul-25 3820 3854 (34)
    Sep-25 3820 3854 (34)
    Nov-25 3820 3854 (34)
    Jan-26 3820 3854 (34)
    TOTAL 59,460 156,632

  • BMD CPO Closing Price – 09 February 2023

    BMD CPO Futures Closing Prices
    09-Feb-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-23 3832 3820 12 3860 3861 3806 48 608
    Mar-23 3948 3977 (29) 3969 3980 3919 3,701 16,985
    Apr-23 3973 3997 (24) 3981 4007 3937 19,305 43,908
    May-23 3976 4000 (24) 3969 4009 3940 9,785 34,638
    Jun-23 3969 3985 (16) 3954 3994 3930 4,675 13,463
    Jul-23 3945 3961 (16) 3970 3973 3914 3,467 17,015
    Aug-23 3920 3936 (16) 3929 3949 3893 1,520 7,978
    Sep-23 3899 3915 (16) 3921 3925 3877 1,492 10,127
    Oct-23 3880 3896 (16) 3889 3906 3861 812 3,297
    Nov-23 3870 3886 (16) 3878 3897 3853 957 7,148
    Dec-23 3857 3873 (16) 3871 3887 3836 246 1,490
    Jan-24 3849 3865 (16) 3858 3882 3858 289 2,629
    Mar-24 3849 3865 (16) 3853 3878 3853 198 1,197
    May-24 3854 3870 (16) 86
    Jul-24 3854 3870 (16) 1
    Sep-24 3854 3870 (16)
    Nov-24 3854 3870 (16)
    Jan-25 3854 3870 (16)
    Mar-25 3854 3870 (16)
    May-25 3854 3870 (16)
    Jul-25 3854 3870 (16)
    Sep-25 3854 3870 (16)
    Nov-25 3854 3870 (16)
    Jan-26 3854 3870 (16)
    TOTAL 46,495 160,570

     

  • BMD CPO Closing Price – 08 February 2023

    BMD CPO Futures Closing Prices
    08-Feb-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-23 3820 3818 2 3822 3900 3815 154 580
    Mar-23 3977 3926 51 3919 4017 3900 5,152 19,919
    Apr-23 3997 3939 58 3937 4035 3913 27,391 45,000
    May-23 4000 3946 54 3933 4035 3916 12,792 35,320
    Jun-23 3985 3928 57 3921 4019 3904 6,551 13,863
    Jul-23 3961 3908 53 3926 3993 3882 5,640 16,704
    Aug-23 3936 3894 42 3887 3969 3861 3,165 7,799
    Sep-23 3915 3873 42 3884 3948 3839 3,059 10,509
    Oct-23 3896 3854 42 3904 3929 3822 1,415 2,990
    Nov-23 3886 3847 39 3879 3915 3808 2,181 6,895
    Dec-23 3873 3844 29 3872 3903 3812 998 1,743
    Jan-24 3865 3843 22 3863 3878 3804 834 2,712
    Mar-24 3865 3843 22 3867 3867 3807 183 1,120
    May-24 3870 3848 22 86
    Jul-24 3870 3848 22 1
    Sep-24 3870 3848 22
    Nov-24 3870 3848 22
    Jan-25 3870 3848 22
    Mar-25 3870 3848 22
    May-25 3870 3848 22
    Jul-25 3870 3848 22
    Sep-25 3870 3848 22
    Nov-25 3870 3848 22
    Jan-26 3870 3848 22
    TOTAL 69,515 165,241

  • BMD CPO Closing Price – 07 February 2023

    BMD CPO Futures Closing Prices
    07-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-23 3818 3725 93 3817 3850 3805 75 1,580
    Mar-23 3926 3833 93 3873 3957 3871 5,880 21,144
    Apr-23 3939 3851 88 3891 3972 3888 23,080 44,786
    May-23 3946 3862 84 3893 3973 3893 10,696 36,898
    Jun-23 3928 3864 64 3912 3960 3905 5,450 14,526
    Jul-23 3908 3856 52 3872 3941 3872 4,339 16,254
    Aug-23 3894 3843 51 3886 3917 3874 2,492 7,879
    Sep-23 3873 3831 42 3850 3897 3850 2,651 10,367
    Oct-23 3854 3814 40 3851 3882 3838 1,798 2,570
    Nov-23 3847 3816 31 3845 3874 3835 1,626 6,848
    Dec-23 3844 3809 35 3831 3864 3826 1,109 1,678
    Jan-24 3843 3808 35 3825 3857 3821 474 2,649
    Mar-24 3843 3808 35 3824 3834 3822 206 975
    May-24 3848 3813 35 86
    Jul-24 3848 3813 35 1
    Sep-24 3848 3813 35
    Nov-24 3848 3813 35
    Jan-25 3848 3813 35
    Mar-25 3848 3813 35
    May-25 3848 3813 35
    Jul-25 3848 3813 35
    Sep-25 3848 3813 35
    Nov-25 3848 3813 35
    Jan-26 3848 3813 35
    TOTAL 59,876 168,241

  • BMD CPO Closing Price – 03 February 2023

    BMD CPO Futures Closing Prices
    03-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-23 3725 3652 73 3680 3698 3620 169 1,612
    Mar-23 3833 3738 95 3729 3780 3717 5,250 22,596
    Apr-23 3851 3751 100 3750 3795 3728 21,405 45,405
    May-23 3862 3762 100 3779 3806 3739 9,623 38,081
    Jun-23 3864 3765 99 3769 3808 3743 4,700 15,891
    Jul-23 3856 3760 96 3745 3803 3742 3,923 15,864
    Aug-23 3843 3750 93 3737 3793 3736 2,190 8,021
    Sep-23 3831 3735 96 3726 3784 3715 2,467 10,500
    Oct-23 3814 3718 96 3709 3768 3699 1,146 2,516
    Nov-23 3816 3708 108 3698 3758 3690 1,684 7,067
    Dec-23 3809 3701 108 3725 3739 3701 1,239 1,384
    Jan-24 3808 3700 108 3698 3733 3693 466 2,715
    Mar-24 3808 3700 108 3708 3719 3695 198 889
    May-24 3813 3705 108 3713 3715 3710 5 82
    Jul-24 3813 3705 108 1
    Sep-24 3813 3705 108
    Nov-24 3813 3705 108
    Jan-25 3813 3705 108
    Mar-25 3813 3705 108
    May-25 3813 3705 108
    Jul-25 3813 3705 108
    Sep-25 3813 3705 108
    Nov-25 3813 3705 108
    Jan-26 3813 3705 108
    TOTAL 54,465 172,624

  • BMD CPO Closing Price – 02 February 2023

    BMD CPO Futures Closing Prices
    02-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-23 3652 3720 (68) 3680 3698 3620 249 2,053
    Mar-23 3738 3806 (68) 3729 3780 3717 3,597 22,907
    Apr-23 3751 3815 (64) 3750 3795 3728 20,335 46,492
    May-23 3762 3820 (58) 3779 3806 3739 13,842 36,779
    Jun-23 3765 3815 (50) 3769 3808 3743 4,820 15,466
    Jul-23 3760 3806 (46) 3745 3803 3742 4,021 15,434
    Aug-23 3750 3792 (42) 3737 3793 3736 2,539 7,999
    Sep-23 3735 3775 (40) 3726 3784 3715 3,273 10,630
    Oct-23 3718 3755 (37) 3709 3768 3699 2,044 2,538
    Nov-23 3708 3743 (35) 3698 3758 3690 1,188 6,971
    Dec-23 3701 3741 (40) 3725 3739 3701 384 1,286
    Jan-24 3700 3733 (33) 3698 3733 3693 129 2,706
    Mar-24 3700 3730 (30) 3708 3719 3695 75 857
    May-24 3705 3720 (15) 3713 3715 3710 12 71
    Jul-24 3705 3720 (15) 1
    Sep-24 3705 3720 (15)
    Nov-24 3705 3720 (15)
    Jan-25 3705 3720 (15)
    Mar-25 3705 3720 (15)
    May-25 3705 3720 (15)
    Jul-25 3705 3720 (15)
    Sep-25 3705 3720 (15)
    Nov-25 3705 3720 (15)
    Jan-26 3705 3720 (15)
    TOTAL 56,508 172,190

  • BMD CPO Closing Price – 31 January 2023

    BMD CPO Futures Closing Prices
    31-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-23 3720 3850 (130) 3859 3860 3700 824 2,214
    Mar-23 3806 3930 (124) 3940 3971 3800 5,585 24,181
    Apr-23 3815 3936 (121) 3932 3976 3810 21,994 44,802
    May-23 3820 3939 (119) 3938 3964 3816 11,626 35,706
    Jun-23 3815 3932 (117) 3947 3949 3814 4,276 15,714
    Jul-23 3806 3920 (114) 3931 3937 3805 2,725 15,366
    Aug-23 3792 3897 (105) 3935 3935 3790 1,972 7,808
    Sep-23 3775 3877 (102) 3900 3900 3772 3,574 10,298
    Oct-23 3755 3857 (102) 3830 3836 3756 1,369 2,435
    Nov-23 3743 3845 (102) 3820 3824 3742 1,078 6,877
    Dec-23 3741 3843 (102) 3812 3815 3736 473 1,175
    Jan-24 3733 3835 (102) 3812 3815 3732 233 2,620
    Mar-24 3730 3832 (102) 3798 3810 3776 67 837
    May-24 3720 3822 (102) 1 72
    Jul-24 3720 3822 (102) 1
    Sep-24 3720 3822 (102)
    Nov-24 3720 3822 (102)
    Jan-25 3720 3822 (102)
    Mar-25 3720 3822 (102)
    May-25 3720 3822 (102)
    Jul-25 3720 3822 (102)
    Sep-25 3720 3822 (102)
    Nov-25 3720 3822 (102)
    Jan-26 3720 3822 (102)
    TOTAL 55,797 170,106