KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 26 December 2024

    BMD CPO Futures Closing Prices
    26-Dec-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-25 4900 4895 5 4850 4916 4813 530 8,147
    Feb-25 4698 4701 (3) 4646 4729 4617 3,110 31,990
    Mar-25 4543 4558 (15) 4501 4576 4469 22,020 88,582
    Apr-25 4398 4421 (23) 4374 4427 4335 6,744 34,024
    May-25 4294 4312 (18) 4258 4312 4232 4,488 26,076
    Jun-25 4226 4247 (21) 4180 4239 4167 1,711 12,246
    Jul-25 4186 4204 (18) 4149 4198 4129 993 12,170
    Aug-25 4170 4188 (18) 4127 4180 4117 810 6,769
    Sep-25 4168 4180 (12) 4119 4175 4119 840 10,647
    Oct-25 4166 4178 (12) 4140 4167 4130 238 3,199
    Nov-25 4169 4181 (12) 4126 4183 4126 553 5,632
    Dec-25 4183 4195 (12) 4195 4195 4185 83 211
    Jan-26 4173 4183 (10) 4160 4205 4160 91 958
    Mar-26 4215 4225 (10) 219
    May-26 4189 4199 (10) 7
    Jul-26 4149 4159 (10) 2
    Sep-26 4129 4139 (10)
    Nov-26 4129 4139 (10)
    Jan-27 4129 4139 (10)
    Mar-27 4129 4139 (10)
    May-27 4129 4139 (10)
    Jul-27 4129 4139 (10)
    Sep-27 4129 4139 (10)
    Nov-27 4129 4139 (10)
    TOTAL 42,211 240,879

  • BMD CPO Closing Price – 24 December 2024

    BMD CPO Futures Closing Prices
    24-Dec-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-25 4895 4901 (6) 4885 4923 4846 755 8,668
    Feb-25 4701 4683 18 4669 4712 4651 2,541 32,491
    Mar-25 4558 4542 16 4542 4566 4506 23,034 88,752
    Apr-25 4421 4412 9 4414 4426 4368 6,819 33,609
    May-25 4312 4315 (3) 4302 4322 4263 5,620 26,606
    Jun-25 4247 4249 (2) 4231 4255 4198 3,099 11,701
    Jul-25 4204 4212 (8) 4189 4213 4163 2,146 12,197
    Aug-25 4188 4199 (11) 4182 4197 4149 1,122 7,060
    Sep-25 4180 4196 (16) 4174 4182 4140 876 10,711
    Oct-25 4178 4194 (16) 4161 4172 4141 580 3,052
    Nov-25 4181 4206 (25) 4141 4182 4133 485 5,474
    Dec-25 4195 4234 (39) 4182 4198 4159 92 154
    Jan-26 4183 4218 (35) 4200 4212 4200 12 959
    Mar-26 4225 4260 (35) 1 220
    May-26 4199 4234 (35) 7
    Jul-26 4159 4194 (35) 2
    Sep-26 4139 4174 (35)
    Nov-26 4139 4174 (35)
    Jan-27 4139 4174 (35)
    Mar-27 4139 4174 (35)
    May-27 4139 4174 (35)
    Jul-27 4139 4174 (35)
    Sep-27 4139 4174 (35)
    Nov-27 4139 4174 (35)
    TOTAL 47,182 241,663

  • BMD CPO Closing Price – 23 December 2024

    BMD CPO Futures Closing Prices
    23-Dec-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-25 4901 4762 139 4768 4910 4768 1,119 9,374
    Feb-25 4683 4571 112 4571 4696 4556 3,351 33,998
    Mar-25 4542 4433 109 4451 4550 4421 25,747 89,132
    Apr-25 4412 4303 109 4304 4423 4295 5,134 33,690
    May-25 4315 4207 108 4201 4323 4201 3,774 26,672
    Jun-25 4249 4141 108 4148 4260 4135 2,735 11,574
    Jul-25 4212 4106 106 4106 4225 4103 2,046 12,452
    Aug-25 4199 4104 95 4101 4210 4101 1,620 7,165
    Sep-25 4196 4118 78 4111 4204 4107 1,629 10,649
    Oct-25 4194 4118 76 4136 4194 4117 935 2,928
    Nov-25 4206 4130 76 4136 4193 4124 742 5,258
    Dec-25 4234 4158 76 4195 4195 4195 132 104
    Jan-26 4218 4170 48 4214 4218 4213 28 981
    Mar-26 4260 4212 48 220
    May-26 4234 4186 48 7
    Jul-26 4194 4146 48 2
    Sep-26 4174 4126 48
    Nov-26 4174 4126 48
    Jan-27 4174 4126 48
    Mar-27 4174 4126 48
    May-27 4174 4126 48
    Jul-27 4174 4126 48
    Sep-27 4174 4126 48
    Nov-27 4174 4126 48
    TOTAL 48,992 244,206

  • BMD CPO Closing Price – 20 December 2024

    BMD CPO Futures Closing Prices
    20-Dec-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-25 4762 4752 10 4733 4820 4670 4,013 10,764
    Feb-25 4571 4636 (65) 4602 4673 4471 11,854 35,853
    Mar-25 4433 4508 (75) 4493 4546 4347 57,294 93,705
    Apr-25 4303 4384 (81) 4371 4422 4232 14,694 33,514
    May-25 4207 4279 (72) 4296 4319 4145 10,431 27,218
    Jun-25 4141 4191 (50) 4188 4245 4081 4,638 11,804
    Jul-25 4106 4127 (21) 4126 4199 4042 4,519 11,828
    Aug-25 4104 4100 4 4093 4176 4027 2,968 6,735
    Sep-25 4118 4075 43 4077 4157 4020 3,036 10,576
    Oct-25 4118 4075 43 4114 4155 4020 1,687 2,937
    Nov-25 4130 4074 56 4073 4156 4060 1,147 4,954
    Dec-25 4158 4102 56 4134 4160 4092 112 80
    Jan-26 4170 4114 56 4114 4190 4114 111 1,046
    Mar-26 4212 4101 111 4120 4120 4120 4 216
    May-26 4186 4075 111 7
    Jul-26 4146 4035 111 2
    Sep-26 4126 4015 111
    Nov-26 4126 4015 111
    Jan-27 4126 4015 111
    Mar-27 4126 4015 111
    May-27 4126 4015 111
    Jul-27 4126 4015 111
    Sep-27 4126 4015 111
    Nov-27 4126 4015 111
    TOTAL 116,508 251,239

  • BMD CPO Closing Price – 19 December 2024

    BMD CPO Futures Closing Prices
    19-Dec-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-25 4752 4700 52 4675 4806 4580 4,472 13,149
    Feb-25 4636 4619 17 4624 4690 4468 18,517 40,080
    Mar-25 4508 4529 (21) 4537 4574 4367 72,855 91,754
    Apr-25 4384 4427 (43) 4437 4456 4270 19,759 30,677
    May-25 4279 4343 (64) 4360 4367 4195 15,444 25,495
    Jun-25 4191 4271 (80) 4285 4290 4131 6,967 11,257
    Jul-25 4127 4211 (84) 4230 4232 4083 5,808 10,907
    Aug-25 4100 4171 (71) 4191 4191 4069 3,681 6,586
    Sep-25 4075 4145 (70) 4160 4164 4055 4,602 9,726
    Oct-25 4075 4122 (47) 4151 4151 4059 2,063 2,502
    Nov-25 4074 4121 (47) 4120 4146 4059 2,232 4,256
    Dec-25 4102 4130 (28) 4125 4125 4102 49 52
    Jan-26 4114 4140 (26) 4140 4176 4126 549 951
    Mar-26 4101 4127 (26) 4173 4173 4164 28 193
    May-26 4075 4101 (26) 4 3
    Jul-26 4035 4061 (26) 2
    Sep-26 4015 4041 (26)
    Nov-26 4015 4041 (26)
    Jan-27 4015 4041 (26)
    Mar-27 4015 4041 (26)
    May-27 4015 4041 (26)
    Jul-27 4015 4041 (26)
    Sep-27 4015 4041 (26)
    Nov-27 4015 4041 (26)
    TOTAL 157,030 247,590

  • BMD CPO Closing Price – 18 December 2024

    BMD CPO Futures Closing Prices
    18-Dec-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-25 4700 4889 (189) 4883 4883 4670 1,989 13,876
    Feb-25 4619 4801 (182) 4797 4800 4589 14,531 46,234
    Mar-25 4529 4725 (196) 4715 4724 4505 58,347 90,175
    Apr-25 4427 4621 (194) 4616 4619 4408 13,692 27,781
    May-25 4343 4519 (176) 4508 4513 4326 10,992 24,092
    Jun-25 4271 4427 (156) 4418 4418 4258 5,440 10,564
    Jul-25 4211 4352 (141) 4315 4327 4203 4,520 11,203
    Aug-25 4171 4298 (127) 4287 4287 4163 3,482 6,767
    Sep-25 4145 4264 (119) 4255 4257 4135 4,235 9,084
    Oct-25 4122 4241 (119) 4234 4234 4125 1,137 2,466
    Nov-25 4121 4217 (96) 4205 4205 4121 1,268 3,948
    Dec-25 4130 4224 (94) 4152 4152 4133 88
    Jan-26 4140 4230 (90) 4160 4160 4145 117 949
    Mar-26 4127 4217 (90) 4 193
    May-26 4101 4191 (90) 3
    Jul-26 4061 4151 (90) 2
    Sep-26 4041 4131 (90)
    Nov-26 4041 4131 (90)
    Jan-27 4041 4131 (90)
    Mar-27 4041 4131 (90)
    May-27 4041 4131 (90)
    Jul-27 4041 4131 (90)
    Sep-27 4041 4131 (90)
    Nov-27 4041 4131 (90)
    TOTAL 119,842 247,337

  • BMD CPO Closing Price – 17 December 2024

    BMD CPO Futures Closing Prices
    17-Dec-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-25 4889 4900 (11) 4894 4921 4854 2,794 14,537
    Feb-25 4801 4825 (24) 4838 4845 4762 19,537 52,996
    Mar-25 4725 4758 (33) 4758 4779 4687 44,644 86,939
    Apr-25 4621 4644 (23) 4646 4667 4584 6,757 26,933
    May-25 4519 4524 (5) 4533 4540 4476 6,201 24,309
    Jun-25 4427 4418 9 4415 4436 4380 2,483 10,463
    Jul-25 4352 4331 21 4320 4358 4303 1,882 11,236
    Aug-25 4298 4271 27 4265 4305 4248 1,975 6,842
    Sep-25 4264 4235 29 4237 4276 4218 2,917 8,641
    Oct-25 4241 4212 29 4212 4259 4203 843 2,445
    Nov-25 4217 4188 29 4196 4253 4196 981 3,570
    Dec-25 4224 4195 29
    Jan-26 4230 4201 29 4235 4240 4206 23 953
    Mar-26 4217 4188 29 193
    May-26 4191 4162 29 3
    Jul-26 4151 4122 29 2
    Sep-26 4131 4102 29
    Nov-26 4131 4102 29
    Jan-27 4131 4102 29
    Mar-27 4131 4102 29
    May-27 4131 4102 29
    Jul-27 4131 4102 29
    Sep-27 4131 4102 29
    Nov-27 4131 4102 29
    TOTAL 91,037 250,062

  • BMD CPO Closing Price – 16 December 2024

    BMD CPO Futures Closing Prices
    16-Dec-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-25 4900 4994 (94) 4975 5039 4892 2,990 1,630
    Feb-25 4825 4906 (81) 4863 4968 4817 31,128 14,782
    Mar-25 4758 4816 (58) 4776 4887 4747 45,047 59,507
    Apr-25 4644 4689 (45) 4661 4758 4630 9,804 72,786
    May-25 4524 4562 (38) 4513 4622 4510 4,892 24,991
    Jun-25 4418 4452 (34) 4441 4505 4407 1,399 23,967
    Jul-25 4331 4365 (34) 4324 4415 4322 824 10,080
    Aug-25 4271 4308 (37) 4277 4348 4260 640 11,219
    Sep-25 4235 4272 (37) 4240 4312 4226 880 6,825
    Oct-25 4212 4249 (37) 4233 4275 4209 442 8,633
    Nov-25 4188 4225 (37) 4246 4269 4198 422 2,325
    Dec-25 4195 4225 (30) 3,465
    Jan-26 4201 4238 (37) 4250 4265 4234 102 1,011
    Mar-26 4188 4225 (37) 5 195
    May-26 4162 4199 (37) 3
    Jul-26 4122 4159 (37) 2
    Sep-26 4102 4139 (37)
    Nov-26 4102 4139 (37)
    Jan-27 4102 4139 (37)
    Mar-27 4102 4139 (37)
    May-27 4102 4139 (37)
    Jul-27 4102 4139 (37)
    Sep-27 4102 4139 (37)
    Nov-27 4102 4139 (37)
    TOTAL 98,575 241,421

  • BMD CPO Closing Price – 13 December 2024

    BMD CPO Futures Closing Prices
    13-Dec-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-24 5140 5160 (20) 5139 5148 5132 60 1,747
    Jan-25 4994 5001 (7) 4977 5014 4935 4,336 16,538
    Feb-25 4906 4921 (15) 4908 4938 4856 45,590 65,867
    Mar-25 4816 4826 (10) 4810 4835 4767 28,301 64,334
    Apr-25 4689 4697 (8) 4675 4703 4632 9,340 22,655
    May-25 4562 4570 (8) 4541 4571 4500 6,970 24,371
    Jun-25 4452 4461 (9) 4439 4460 4396 2,420 9,917
    Jul-25 4365 4377 (12) 4341 4375 4322 1,476 11,337
    Aug-25 4308 4312 (4) 4275 4314 4259 1,373 6,861
    Sep-25 4272 4273 (1) 4236 4276 4212 1,214 8,383
    Oct-25 4249 4250 (1) 4213 4253 4210 488 2,199
    Nov-25 4225 4226 (1) 4205 4243 4175 207 3,430
    Jan-26 4238 4239 (1) 4210 4222 4185 73 1,020
    Mar-26 4225 4226 (1) 4 196
    May-26 4199 4200 (1) 3
    Jul-26 4159 4160 (1) 2
    Sep-26 4139 4140 (1)
    Nov-26 4139 4140 (1)
    Jan-27 4139 4140 (1)
    Mar-27 4139 4140 (1)
    May-27 4139 4140 (1)
    Jul-27 4139 4140 (1)
    Sep-27 4139 4140 (1)
    Nov-27 4139 4140 (1)
    TOTAL 101,852 238,860

  • BMD CPO Closing Price – 12 December 2024

    BMD CPO Futures Closing Prices
    12-Dec-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-24 5160 5113 47 5090 5152 5014 185 1,919
    Jan-25 5001 4954 47 4966 5012 4872 4,286 17,522
    Feb-25 4921 4856 65 4858 4938 4762 50,529 73,727
    Mar-25 4826 4737 89 4755 4840 4643 28,175 55,901
    Apr-25 4697 4605 92 4612 4708 4523 9,871 21,754
    May-25 4570 4488 82 4509 4579 4417 9,882 23,762
    Jun-25 4461 4382 79 4391 4470 4322 4,666 10,260
    Jul-25 4377 4300 77 4305 4383 4245 4,484 11,293
    Aug-25 4312 4242 70 4249 4321 4189 3,466 7,004
    Sep-25 4273 4203 70 4210 4284 4147 2,911 8,476
    Oct-25 4250 4172 78 4140 4250 4140 457 2,195
    Nov-25 4226 4148 78 4174 4243 4131 528 3,453
    Jan-26 4239 4161 78 4203 4250 4148 79 1,038
    Mar-26 4226 4148 78 15 205
    May-26 4200 4098 102 3
    Jul-26 4160 4058 102 2
    Sep-26 4140 4038 102
    Nov-26 4140 4038 102
    Jan-27 4140 4038 102
    Mar-27 4140 4038 102
    May-27 4140 4038 102
    Jul-27 4140 4038 102
    Sep-27 4140 4038 102
    Nov-27 4140 4038 102
    TOTAL 119,534 238,514