KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 12 January 2023

    BMD CPO Futures Closing Prices
    12-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-23 3823 3823 Unch 3800 3810 3800 40 961
    Feb-23 3897 3897 Unch 3899 3938 3842 2,586 9,098
    Mar-23 3911 3911 Unch 3929 3963 3861 23,574 50,026
    Apr-23 3922 3918 4 3933 3975 3875 13,706 40,520
    May-23 3932 3927 5 3940 3978 3886 7,027 30,931
    Jun-23 3929 3929 Unch 3935 3973 3886 1,776 16,500
    Jul-23 3922 3919 3 3928 3960 3879 2,208 15,925
    Aug-23 3913 3894 19 3925 3951 3872 1,105 7,377
    Sep-23 3903 3884 19 3902 3942 3867 1,294 10,770
    Oct-23 3896 3877 19 3908 3912 3861 422 2,228
    Nov-23 3893 3874 19 3904 3917 3866 584 7,464
    Dec-23 3903 3884 19 3898 3905 3878 170 704
    Jan-24 3906 3887 19 3889 3915 3885 289 1,772
    Mar-24 3907 3888 19 3897 3920 3897 91 574
    May-24 3897 3878 19 71
    Jul-24 3897 3878 19 1
    Sep-24 3897 3878 19
    Nov-24 3897 3878 19
    Jan-25 3897 3878 19
    Mar-25 3897 3878 19
    May-25 3897 3878 19
    Jul-25 3897 3878 19
    Sep-25 3897 3878 19
    Nov-25 3897 3878 19
    TOTAL 54,872 194,922

  • BMD CPO Closing Price – 11 January 2023

    BMD CPO Futures Closing Prices
    11-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-23 3823 3887 (64) 3815 3815 3800 9 1,452
    Feb-23 3897 3961 (64) 3961 3961 3867 3,843 10,887
    Mar-23 3911 3984 (73) 3975 3999 3888 26,929 52,536
    Apr-23 3918 4001 (83) 3999 4009 3902 13,678 38,493
    May-23 3927 3995 (68) 3988 4012 3908 8,327 29,937
    Jun-23 3929 3997 (68) 3997 3997 3902 2,963 16,726
    Jul-23 3919 3987 (68) 3981 3981 3891 2,799 16,304
    Aug-23 3894 3962 (68) 3945 3945 3881 1,775 7,322
    Sep-23 3884 3952 (68) 3962 3962 3869 2,012 10,914
    Oct-23 3877 3945 (68) 3907 3907 3867 287 2,300
    Nov-23 3874 3937 (63) 3889 3895 3864 572 7,530
    Dec-23 3884 3947 (63) 3885 3885 3874 107 666
    Jan-24 3887 3950 (63) 3891 3897 3872 340 1,637
    Mar-24 3888 3951 (63) 3892 3892 3882 55 560
    May-24 3878 3941 (63) 71
    Jul-24 3878 3941 (63) 1
    Sep-24 3878 3941 (63)
    Nov-24 3878 3941 (63)
    Jan-25 3878 3941 (63)
    Mar-25 3878 3941 (63)
    May-25 3878 3941 (63)
    Jul-25 3878 3941 (63)
    Sep-25 3878 3941 (63)
    Nov-25 3878 3941 (63)
    TOTAL 63,696 197,336

  • BMD CPO Closing Price – 10 January 2023

    BMD CPO Futures Closing Prices
    10-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-23 3887 4020 (133) 3868 3910 3815 33 1,668
    Feb-23 3961 4094 (133) 4080 4080 3887 5,934 14,169
    Mar-23 3984 4118 (134) 4100 4102 3913 33,253 52,521
    Apr-23 4001 4121 (120) 4103 4105 3928 15,494 37,289
    May-23 3995 4118 (123) 4097 4102 3933 11,960 29,527
    Jun-23 3997 4102 (105) 4084 4084 3923 3,816 16,362
    Jul-23 3987 4082 (95) 4060 4060 3908 3,088 16,423
    Aug-23 3962 4063 (101) 4020 4020 3898 2,543 7,458
    Sep-23 3952 4047 (95) 4028 4028 3885 2,873 10,779
    Oct-23 3945 4048 (103) 3997 4002 3879 1,321 2,029
    Nov-23 3937 4040 (103) 3900 3973 3875 1,011 7,396
    Dec-23 3947 4039 (92) 3919 3973 3880 406 564
    Jan-24 3950 4033 (83) 3958 3973 3877 462 1,597
    Mar-24 3951 4024 (73) 3905 3972 3878 159 547
    May-24 3941 3974 (33) 3941 3941 3941 4 72
    Jul-24 3941 3974 (33) 1 1
    Sep-24 3941 3974 (33)
    Nov-24 3941 3974 (33)
    Jan-25 3941 3974 (33)
    Mar-25 3941 3974 (33)
    May-25 3941 3974 (33)
    Jul-25 3941 3974 (33)
    Sep-25 3941 3974 (33)
    Nov-25 3941 3974 (33)
    TOTAL 82,358 198,402

  • BMD CPO Closing Price – 09 January 2023

    BMD CPO Futures Closing Prices
    09-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-23 4020 3981 39 3955 4000 3895 90 1,699
    Feb-23 4094 4038 56 4030 4105 3965 4,514 16,294
    Mar-23 4118 4052 66 4048 4124 3979 27,384 53,945
    Apr-23 4121 4049 72 4045 4127 3985 13,851 35,539
    May-23 4118 4040 78 4021 4122 3985 8,491 28,937
    Jun-23 4102 4012 90 4002 4107 3966 3,447 16,252
    Jul-23 4082 3988 94 3980 4085 3944 3,347 16,782
    Aug-23 4063 3964 99 3961 4071 3926 1,671 7,771
    Sep-23 4047 3948 99 3941 4060 3916 1,750 10,512
    Oct-23 4048 3949 99 3933 4052 3918 369 2,000
    Nov-23 4040 3941 99 3923 4047 3918 298 7,390
    Dec-23 4039 3940 99 3920 4038 3920 108 534
    Jan-24 4033 3934 99 3921 4027 3916 60 1,581
    Mar-24 4024 3925 99 547
    May-24 3974 3875 99 72
    Jul-24 3974 3875 99 1
    Sep-24 3974 3875 99
    Nov-24 3974 3875 99
    Jan-25 3974 3875 99
    Mar-25 3974 3875 99
    May-25 3974 3875 99
    Jul-25 3974 3875 99
    Sep-25 3974 3875 99
    Nov-25 3974 3875 99
    TOTAL 65,380 199,856

  • BMD CPO Closing Price – 06 January 2023

    BMD CPO Futures Closing Prices
    06-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-23 3981 4080 (99) 4081 4098 3934 33 2,177
    Feb-23 4038 4083 (45) 4099 4125 4035 2,435 17,002
    Mar-23 4052 4090 (38) 4104 4136 4040 24,469 55,546
    Apr-23 4049 4081 (32) 4096 4128 4033 10,781 32,861
    May-23 4040 4067 (27) 4093 4110 4016 5,958 28,100
    Jun-23 4012 4039 (27) 4065 4082 3999 1,870 16,263
    Jul-23 3988 4006 (18) 3996 4051 3963 1,626 16,647
    Aug-23 3964 3977 (13) 4005 4026 3942 644 7,670
    Sep-23 3948 3961 (13) 4000 4009 3933 445 10,479
    Oct-23 3949 3955 (6) 3963 4000 3929 90 2,056
    Nov-23 3941 3947 (6) 3948 3948 3931 114 7,417
    Dec-23 3940 3946 (6) 3946 3983 3946 36 527
    Jan-24 3934 3940 (6) 3930 3972 3929 37 1,577
    Mar-24 3925 3923 2 3930 3966 3928 15 544
    May-24 3875 3873 2 72
    Jul-24 3875 3873 2 1
    Sep-24 3875 3873 2
    Nov-24 3875 3873 2
    Jan-25 3875 3873 2
    Mar-25 3875 3873 2
    May-25 3875 3873 2
    Jul-25 3875 3873 2
    Sep-25 3875 3873 2
    Nov-25 3875 3873 2
    TOTAL 48,553 198,939

  • BMD CPO Closing Price – 05 January 2023

    BMD CPO Futures Closing Prices
    05-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-23 4080 4210 (130) 4168 4168 4070 315 2,332
    Feb-23 4083 4173 (90) 4163 4170 4050 3,619 18,178
    Mar-23 4090 4169 (79) 4154 4170 4050 29,682 57,092
    Apr-23 4081 4150 (69) 4142 4150 4039 10,879 32,543
    May-23 4067 4122 (55) 4117 4119 4017 5,556 28,106
    Jun-23 4039 4082 (43) 4073 4080 3987 2,957 16,040
    Jul-23 4006 4047 (41) 4033 4045 3959 2,106 16,612
    Aug-23 3977 4018 (41) 3990 4010 3931 1,407 7,558
    Sep-23 3961 4002 (41) 3999 3999 3917 1,992 10,696
    Oct-23 3955 3996 (41) 3969 3969 3915 400 2,064
    Nov-23 3947 3988 (41) 3913 3965 3913 279 7,336
    Dec-23 3946 3987 (41) 3912 3963 3912 47 528
    Jan-24 3940 3981 (41) 3964 3964 3934 83 1,557
    Mar-24 3923 3948 (25) 3955 3960 3925 25 544
    May-24 3873 3898 (25) 72
    Jul-24 3873 3898 (25) 1
    Sep-24 3873 3898 (25)
    Nov-24 3873 3898 (25)
    Jan-25 3873 3898 (25)
    Mar-25 3873 3898 (25)
    May-25 3873 3898 (25)
    Jul-25 3873 3898 (25)
    Sep-25 3873 3898 (25)
    Nov-25 3873 3898 (25)
    TOTAL 59,347 201,259

  • BMD CPO Closing Price – 04 January 2023

    BMD CPO Futures Closing Prices
    04-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-23 4210 4265 (55) 4223 4240 4161 365 2,595
    Feb-23 4173 4254 (81) 4239 4253 4150 4,812 19,906
    Mar-23 4169 4253 (84) 4241 4257 4147 30,017 58,143
    Apr-23 4150 4229 (79) 4218 4234 4130 11,115 31,824
    May-23 4122 4199 (77) 4187 4205 4100 7,248 27,777
    Jun-23 4082 4159 (77) 4159 4161 4060 3,141 15,604
    Jul-23 4047 4124 (77) 4120 4125 4027 1,556 16,381
    Aug-23 4018 4097 (79) 4080 4092 4001 1,120 7,486
    Sep-23 4002 4083 (81) 4063 4087 3983 1,080 10,607
    Oct-23 3996 4074 (78) 4065 4065 3974 270 2,082
    Nov-23 3988 4066 (78) 3977 3989 3973 244 7,343
    Dec-23 3987 4065 (78) 3990 3990 3978 78 504
    Jan-24 3981 4059 (78) 4035 4035 3969 197 1,526
    Mar-24 3948 4025 (77) 4015 4015 3966 121 500
    May-24 3898 3975 (77) 72
    Jul-24 3898 3975 (77) 1
    Sep-24 3898 3975 (77)
    Nov-24 3898 3975 (77)
    Jan-25 3898 3975 (77)
    Mar-25 3898 3975 (77)
    May-25 3898 3975 (77)
    Jul-25 3898 3975 (77)
    Sep-25 3898 3975 (77)
    Nov-25 3898 3975 (77)
    TOTAL 61,364 202,351

  • BMD CPO Closing Price – 03 January 2023

    BMD CPO Futures Closing Prices
    03-Jan-23
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-23 4265 4171 94 4150 4265 4150 772 3,174
    Feb-23 4254 4162 92 4149 4274 4149 5,228 21,847
    Mar-23 4253 4174 79 4146 4276 4142 24,541 55,853
    Apr-23 4229 4159 70 4134 4250 4128 8,400 30,317
    May-23 4199 4140 59 4105 4220 4105 4,856 27,376
    Jun-23 4159 4109 50 4075 4180 4075 2,271 15,248
    Jul-23 4124 4074 50 4042 4136 4042 806 16,313
    Aug-23 4097 4047 50 4017 4111 4017 821 7,666
    Sep-23 4083 4033 50 4000 4090 4000 1,099 10,459
    Oct-23 4074 4029 45 4029 4073 4029 722 2,027
    Nov-23 4066 4021 45 4030 4048 4029 530 7,521
    Dec-23 4065 4020 45 4020 4036 4020 300 345
    Jan-24 4059 4014 45 4028 4058 4027 299 1,505
    Mar-24 4025 3997 28 4010 4025 4010 35 474
    May-24 3975 3947 28 72
    Jul-24 3975 3947 28 1
    Sep-24 3975 3947 28
    Nov-24 3975 3947 28
    Jan-25 3975 3947 28
    Mar-25 3975 3947 28
    May-25 3975 3947 28
    Jul-25 3975 3947 28
    Sep-25 3975 3947 28
    Nov-25 3975 3947 28
    TOTAL 50,680 200,198

  • BMD CPO Closing Price – 30 December 2022

    BMD CPO Futures Closing Prices
    30-Dec-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-23 4171 4078 93 4095 4225 4060 1,202 3,897
    Feb-23 4162 4083 79 4102 4228 4073 5,469 23,212
    Mar-23 4174 4090 84 4125 4242 4075 24,970 54,831
    Apr-23 4159 4083 76 4103 4233 4070 8,585 29,381
    May-23 4140 4065 75 4087 4215 4052 5,222 27,204
    Jun-23 4109 4039 70 4047 4185 4029 3,653 14,914
    Jul-23 4074 4007 67 4020 4147 4015 2,231 16,478
    Aug-23 4047 3983 64 3999 4112 3999 1,731 7,876
    Sep-23 4033 3969 64 3979 4091 3971 1,779 10,625
    Oct-23 4029 3965 64 3980 4080 3980 735 1,918
    Nov-23 4021 3957 64 4011 4070 4011 785 7,469
    Dec-23 4020 3956 64 4031 4062 4021 80 331
    Jan-24 4014 3950 64 4011 4065 4011 251 1,413
    Mar-24 3997 3933 64 4000 4030 4000 56 442
    May-24 3947 3883 64 72
    Jul-24 3947 3883 64 1
    Sep-24 3947 3883 64
    Nov-24 3947 3883 64
    Jan-25 3947 3883 64
    Mar-25 3947 3883 64
    May-25 3947 3883 64
    Jul-25 3947 3883 64
    Sep-25 3947 3883 64
    Nov-25 3947 3883 64
    TOTAL 56,749 200,064

  • BMD CPO Closing Price – 29 December 2022

    BMD CPO Futures Closing Prices
    29-Dec-22
    Month Settle Prev +/- Open High Low Volume Prev OI
    Jan-23 4078 4069 9 4043 4086 4000 780 4,411
    Feb-23 4083 4078 5 4089 4096 4000 3,670 24,586
    Mar-23 4090 4087 3 4100 4106 4004 18,145 54,417
    Apr-23 4083 4079 4 4090 4098 4001 4,168 28,916
    May-23 4065 4062 3 4074 4084 3989 2,178 26,979
    Jun-23 4039 4035 4 4046 4056 3976 848 14,799
    Jul-23 4007 4003 4 3994 4016 3945 760 16,340
    Aug-23 3983 3979 4 3942 3997 3917 282 7,866
    Sep-23 3969 3964 5 3968 3980 3900 336 10,601
    Oct-23 3965 3960 5 3920 3920 3920 145 1,959
    Nov-23 3957 3952 5 3940 3964 3939 199 7,464
    Dec-23 3956 3951 5 3924 3951 3910 73 309
    Jan-24 3950 3945 5 55 1,374
    Mar-24 3933 3928 5 442
    May-24 3883 3878 5 72
    Jul-24 3883 3878 5 1
    Sep-24 3883 3878 5
    Nov-24 3883 3878 5
    Jan-25 3883 3878 5
    Mar-25 3883 3878 5
    May-25 3883 3878 5
    Jul-25 3883 3878 5
    Sep-25 3883 3878 5
    Nov-25 3883 3878 5
    TOTAL 31,639 200,536