KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 30 January 2023

    BMD CPO Futures Closing Prices
    30-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-23 3850 3874 (24) 3950 3955 3840 728 2,518
    Mar-23 3930 3899 31 3930 3988 3912 7,395 26,017
    Apr-23 3936 3902 34 3946 3991 3916 25,939 47,328
    May-23 3939 3903 36 3942 3990 3918 11,915 36,485
    Jun-23 3932 3894 38 3936 3979 3916 4,362 15,153
    Jul-23 3920 3875 45 3916 3962 3896 2,406 15,619
    Aug-23 3897 3852 45 3886 3940 3880 1,142 7,683
    Sep-23 3877 3832 45 3871 3920 3850 1,643 10,298
    Oct-23 3857 3812 45 3856 3881 3851 336 2,404
    Nov-23 3845 3800 45 3843 3867 3827 868 7,056
    Dec-23 3843 3798 45 3848 3869 3831 169 1,192
    Jan-24 3835 3790 45 3840 3863 3830 759 2,281
    Mar-24 3832 3787 45 3826 3836 3810 240 676
    May-24 3822 3777 45 1 71
    Jul-24 3822 3777 45 1
    Sep-24 3822 3777 45
    Nov-24 3822 3777 45
    Jan-25 3822 3777 45
    Mar-25 3822 3777 45
    May-25 3822 3777 45
    Jul-25 3822 3777 45
    Sep-25 3822 3777 45
    Nov-25 3822 3777 45
    Jan-26 3822 3777 45
    TOTAL 57,903 174,782

  • BMD CPO Closing Price – 27 January 2023

    BMD CPO Futures Closing Prices
    27-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-23 3874 3778 96 3783 3880 3783 952 3,561
    Mar-23 3899 3783 116 3782 3903 3778 6,067 27,793
    Apr-23 3902 3781 121 3784 3910 3773 21,518 47,337
    May-23 3903 3781 122 3785 3909 3775 9,342 35,895
    Jun-23 3894 3777 117 3768 3895 3768 5,121 15,563
    Jul-23 3875 3758 117 3759 3875 3759 4,125 15,065
    Aug-23 3852 3746 106 3745 3855 3745 2,683 7,197
    Sep-23 3832 3735 97 3742 3836 3742 1,980 10,394
    Oct-23 3812 3711 101 3737 3818 3736 713 2,343
    Nov-23 3800 3709 91 3731 3811 3731 1,007 6,966
    Dec-23 3798 3722 76 3797 3809 3796 296 1,094
    Jan-24 3790 3729 61 3731 3803 3731 317 2,199
    Mar-24 3787 3727 60 3787 3790 3778 86 662
    May-24 3777 3717 60 71
    Jul-24 3777 3717 60 1
    Sep-24 3777 3717 60
    Nov-24 3777 3717 60
    Jan-25 3777 3717 60
    Mar-25 3777 3717 60
    May-25 3777 3717 60
    Jul-25 3777 3717 60
    Sep-25 3777 3717 60
    Nov-25 3777 3717 60
    Jan-26 3777 3717 60
    TOTAL 54,207 176,141

  • BMD CPO Closing Price – 26 January 2023

    BMD CPO Futures Closing Prices
    26-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-23 3778 3754 24 3760 3809 3729 312 3,745
    Mar-23 3783 3754 29 3759 3821 3728 3,970 33,499
    Apr-23 3781 3753 28 3753 3815 3724 15,967 46,872
    May-23 3781 3753 28 3749 3813 3727 5,485 34,880
    Jun-23 3777 3751 26 3750 3805 3724 2,380 15,653
    Jul-23 3758 3746 12 3746 3792 3713 1,727 14,921
    Aug-23 3746 3738 8 3730 3778 3698 849 7,088
    Sep-23 3735 3735 Unch 3733 3763 3685 1,599 10,520
    Oct-23 3711 3711 Unch 3690 3739 3672 671 2,292
    Nov-23 3709 3709 Unch 3678 3738 3678 837 7,467
    Dec-23 3722 3722 Unch 3684 3704 3684 239 1,058
    Jan-24 3729 3729 Unch 3688 3742 3682 295 2,089
    Mar-24 3727 3727 Unch 662
    May-24 3717 3717 Unch 71
    Jul-24 3717 3717 Unch 1
    Sep-24 3717 3717 Unch
    Nov-24 3717 3717 Unch
    Jan-25 3717 3717 Unch
    Mar-25 3717 3717 Unch
    May-25 3717 3717 Unch
    Jul-25 3717 3717 Unch
    Sep-25 3717 3717 Unch
    Nov-25 3717 3717 Unch
    Jan-26 3717 3717 Unch
    TOTAL 34,331 180,818

  • BMD CPO Closing Price – 25 January 2023

    BMD CPO Futures Closing Prices
    25-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-23 3754 3885 (131) 3806 3812 3720 1,045 4,433
    Mar-23 3754 3887 (133) 3850 3853 3722 9,044 34,839
    Apr-23 3753 3892 (139) 3845 3859 3721 28,120 45,215
    May-23 3753 3890 (137) 3849 3856 3723 11,995 32,814
    Jun-23 3751 3883 (132) 3840 3863 3719 5,138 16,277
    Jul-23 3746 3863 (117) 3829 3830 3705 2,845 15,017
    Aug-23 3738 3855 (117) 3824 3831 3695 1,880 6,892
    Sep-23 3735 3852 (117) 3813 3819 3671 2,645 10,476
    Oct-23 3711 3828 (117) 3815 3815 3679 889 2,282
    Nov-23 3709 3826 (117) 3820 3820 3676 1,622 7,381
    Dec-23 3722 3839 (117) 3830 3830 3683 342 929
    Jan-24 3729 3846 (117) 3696 3742 3696 326 1,945
    Mar-24 3727 3844 (117) 3741 3742 3741 24 663
    May-24 3717 3834 (117) 71
    Jul-24 3717 3834 (117) 1
    Sep-24 3717 3834 (117)
    Nov-24 3717 3834 (117)
    Jan-25 3717 3834 (117)
    Mar-25 3717 3834 (117)
    May-25 3717 3834 (117)
    Jul-25 3717 3834 (117)
    Sep-25 3717 3834 (117)
    Nov-25 3717 3834 (117)
    Jan-26 3717 3834 (117)
    TOTAL 65,915 179,235

     

  • BMD CPO Closing Price – 20 January 2023

    BMD CPO Futures Closing Prices
    20-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-23 3885 3887 (2) 3876 3932 3858 803 4,570
    Mar-23 3887 3888 (1) 3884 3944 3860 7,184 38,870
    Apr-23 3892 3889 3 3885 3950 3861 20,105 45,730
    May-23 3890 3885 5 3880 3949 3859 5,518 32,975
    Jun-23 3883 3875 8 3871 3937 3850 2,495 16,279
    Jul-23 3863 3863 Unch 3858 3921 3840 1,396 15,044
    Aug-23 3855 3853 2 3842 3907 3825 967 6,863
    Sep-23 3852 3850 2 3834 3900 3815 1,402 10,174
    Oct-23 3828 3829 (1) 3872 3874 3823 540 2,321
    Nov-23 3826 3832 (6) 3834 3879 3813 352 7,343
    Dec-23 3839 3845 (6) 140 900
    Jan-24 3846 3852 (6) 1,946
    Mar-24 3844 3850 (6) 663
    May-24 3834 3840 (6) 71
    Jul-24 3834 3840 (6) 1
    Sep-24 3834 3840 (6)
    Nov-24 3834 3840 (6)
    Jan-25 3834 3840 (6)
    Mar-25 3834 3840 (6)
    May-25 3834 3840 (6)
    Jul-25 3834 3840 (6)
    Sep-25 3834 3840 (6)
    Nov-25 3834 3840 (6)
    Jan-26 3834 3840 (6)
    TOTAL 40,902 183,750

  • BMD CPO Closing Price – 19 January 2023

    BMD CPO Futures Closing Prices
    19-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-23 3887 3859 28 3864 3907 3850 1,120 5,054
    Mar-23 3888 3859 29 3845 3913 3844 5,828 41,261
    Apr-23 3889 3867 22 3860 3918 3850 20,603 46,079
    May-23 3885 3872 13 3856 3914 3853 7,293 33,779
    Jun-23 3875 3866 9 3862 3907 3850 2,963 16,234
    Jul-23 3863 3863 Unch 3852 3900 3850 1,516 14,906
    Aug-23 3853 3853 Unch 3864 3889 3847 1,031 6,890
    Sep-23 3850 3850 Unch 3853 3879 3829 1,647 10,327
    Oct-23 3829 3844 (15) 3849 3869 3827 445 2,326
    Nov-23 3832 3847 (15) 3847 3851 3827 660 7,343
    Dec-23 3845 3860 (15) 3854 3857 3836 105 893
    Jan-24 3852 3867 (15) 3844 3850 3844 120 1,914
    Mar-24 3850 3885 (35) 3850 3851 3849 37 662
    May-24 3840 3875 (35) 71
    Jul-24 3840 3875 (35) 1
    Sep-24 3840 3875 (35)
    Nov-24 3840 3875 (35)
    Jan-25 3840 3875 (35)
    Mar-25 3840 3875 (35)
    May-25 3840 3875 (35)
    Jul-25 3840 3875 (35)
    Sep-25 3840 3875 (35)
    Nov-25 3840 3875 (35)
    Jan-26 3840 3875 (35)
    TOTAL 43,368 187,740

  • BMD CPO Closing Price – 18 January 2023

    BMD CPO Futures Closing Prices
    18-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-23 3859 3790 69 3816 3884 3805 1,522 6,261
    Mar-23 3859 3788 71 3824 3886 3797 12,386 43,578
    Apr-23 3867 3795 72 3830 3894 3805 27,995 45,509
    May-23 3872 3800 72 3833 3898 3816 11,506 31,483
    Jun-23 3866 3803 63 3842 3894 3817 2,754 16,400
    Jul-23 3863 3798 65 3839 3886 3812 1,410 14,883
    Aug-23 3853 3790 63 3819 3881 3805 702 6,885
    Sep-23 3850 3786 64 3812 3874 3804 594 10,329
    Oct-23 3844 3779 65 3804 3864 3804 271 2,294
    Nov-23 3847 3783 64 3833 3864 3833 208 7,300
    Dec-23 3860 3790 70 3843 3863 3843 59 866
    Jan-24 3867 3797 70 26 1,911
    Mar-24 3885 3815 70 5 662
    May-24 3875 3805 70 71
    Jul-24 3875 3805 70 1
    Sep-24 3875 3805 70
    Nov-24 3875 3805 70
    Jan-25 3875 3805 70
    Mar-25 3875 3805 70
    May-25 3875 3805 70
    Jul-25 3875 3805 70
    Sep-25 3875 3805 70
    Nov-25 3875 3805 70
    Jan-26 3875 3805 70
    TOTAL 59,438 188,433

  • BMD CPO Closing Price – 17 January 2023

    BMD CPO Futures Closing Prices
    17-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-23 3790 3846 (56) 3847 3860 3781 1,593 6,758
    Mar-23 3788 3850 (62) 3860 3876 3780 9,895 45,533
    Apr-23 3795 3852 (57) 3864 3883 3785 23,059 45,085
    May-23 3800 3859 (59) 3869 3889 3792 8,424 31,776
    Jun-23 3803 3857 (54) 3865 3880 3793 3,106 16,210
    Jul-23 3798 3855 (57) 3861 3876 3790 2,172 15,299
    Aug-23 3790 3846 (56) 3866 3868 3790 1,106 6,714
    Sep-23 3786 3843 (57) 3846 3863 3781 1,617 9,890
    Oct-23 3779 3836 (57) 3842 3842 3776 419 2,216
    Nov-23 3783 3840 (57) 3848 3849 3775 465 7,278
    Dec-23 3790 3847 (57) 3845 3845 3783 91 851
    Jan-24 3797 3854 (57) 3849 3849 3790 99 1,897
    Mar-24 3815 3872 (57) 662
    May-24 3805 3862 (57) 71
    Jul-24 3805 3862 (57) 1
    Sep-24 3805 3862 (57)
    Nov-24 3805 3862 (57)
    Jan-25 3805 3862 (57)
    Mar-25 3805 3862 (57)
    May-25 3805 3862 (57)
    Jul-25 3805 3862 (57)
    Sep-25 3805 3862 (57)
    Nov-25 3805 3862 (57)
    Jan-26 3805 3862 (57)
    TOTAL 52,046 190,241

  • BMD CPO Closing Price – 16 January 2023

    BMD CPO Futures Closing Prices
    16-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Feb-23 3846 3833 13 3888 3890 3841 1,533 7,313
    Mar-23 3850 3841 9 3886 3919 3847 8,952 46,382
    Apr-23 3852 3845 7 3890 3923 3850 15,674 44,334
    May-23 3859 3850 9 3891 3928 3854 5,144 30,799
    Jun-23 3857 3845 12 3917 3921 3854 1,354 16,238
    Jul-23 3855 3838 17 3881 3906 3852 1,248 15,848
    Aug-23 3846 3829 17 3884 3884 3848 298 6,998
    Sep-23 3843 3821 22 3868 3888 3840 385 10,210
    Oct-23 3836 3814 22 3880 3880 3862 32 2,284
    Nov-23 3840 3818 22 3846 3846 3842 92 7,467
    Dec-23 3847 3825 22 3865 3865 3852 53 834
    Jan-24 3854 3832 22 3858 3858 3857 32 1,918
    Mar-24 3872 3850 22 3871 3871 3871 15 652
    May-24 3862 3840 22 71
    Jul-24 3862 3840 22 1
    Sep-24 3862 3840 22
    Nov-24 3862 3840 22
    Jan-25 3862 3840 22
    Mar-25 3862 3840 22
    May-25 3862 3840 22
    Jul-25 3862 3840 22
    Sep-25 3862 3840 22
    Nov-25 3862 3840 22
    Jan-26 3862 3840 22
    TOTAL 34,812 191,349

  • BMD CPO Closing Price – 13 January 2023

    BMD CPO Futures Closing Prices
    13-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-23 3820 3823 (3) 840
    Feb-23 3833 3897 (64) 3899 3908 3828 1,599 8,134
    Mar-23 3841 3911 (70) 3925 3930 3835 23,502 48,877
    Apr-23 3845 3922 (77) 3936 3942 3840 17,919 40,792
    May-23 3850 3932 (82) 3944 3947 3848 9,834 31,290
    Jun-23 3845 3929 (84) 3941 3944 3845 3,506 16,541
    Jul-23 3838 3922 (84) 3931 3931 3838 3,723 16,162
    Aug-23 3829 3913 (84) 3906 3915 3837 2,643 7,107
    Sep-23 3821 3903 (82) 3895 3906 3828 1,746 10,555
    Oct-23 3814 3896 (82) 3887 3895 3821 612 2,204
    Nov-23 3818 3893 (75) 3876 3896 3818 1,052 7,452
    Dec-23 3825 3903 (78) 3881 3891 3824 238 745
    Jan-24 3832 3906 (74) 3889 3900 3832 137 1,850
    Mar-24 3850 3907 (57) 3862 3869 3850 14 642
    May-24 3840 3897 (57) 71
    Jul-24 3840 3897 (57) 1
    Sep-24 3840 3897 (57)
    Nov-24 3840 3897 (57)
    Jan-25 3840 3897 (57)
    Mar-25 3840 3897 (57)
    May-25 3840 3897 (57)
    Jul-25 3840 3897 (57)
    Sep-25 3840 3897 (57)
    Nov-25 3840 3897 (57)
    TOTAL 66,525 193,263