KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 11 December 2024

    BMD CPO Futures Closing Prices
    11-Dec-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-24 5113 5165 (52) 5099 5134 5050 157 2,061
    Jan-25 4954 5071 (117) 5075 5100 4907 4,417 18,131
    Feb-25 4856 4951 (95) 4951 4982 4817 48,613 81,952
    Mar-25 4737 4816 (79) 4817 4862 4712 24,659 51,468
    Apr-25 4605 4660 (55) 4664 4720 4590 10,363 20,678
    May-25 4488 4512 (24) 4518 4586 4476 13,434 23,243
    Jun-25 4382 4386 (4) 4386 4470 4356 5,877 10,105
    Jul-25 4300 4293 7 4303 4386 4263 5,066 11,197
    Aug-25 4242 4236 6 4242 4325 4202 2,490 7,157
    Sep-25 4203 4196 7 4182 4289 4175 2,491 8,540
    Oct-25 4172 4165 7 4180 4260 4159 1,055 2,079
    Nov-25 4148 4141 7 4162 4248 4136 956 3,412
    Jan-26 4161 4138 23 4137 4241 4137 302 988
    Mar-26 4148 4125 23 4163 4200 4163 150 183
    May-26 4098 4075 23 3
    Jul-26 4058 4035 23 2
    Sep-26 4038 4015 23
    Nov-26 4038 4015 23
    Jan-27 4038 4015 23
    Mar-27 4038 4015 23
    May-27 4038 4015 23
    Jul-27 4038 4015 23
    Sep-27 4038 4015 23
    Nov-27 4038 4015 23
    TOTAL 120,030 241,199

  • BMD CPO Closing Price – 10 December 2024

    BMD CPO Futures Closing Prices
    10-Dec-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-24 5165 5308 (143) 5275 5285 5192 163 2,290
    Jan-25 5071 5214 (143) 5215 5249 5037 6,547 20,273
    Feb-25 4951 5120 (169) 5126 5158 4925 52,236 81,595
    Mar-25 4816 4994 (178) 5000 5025 4804 23,763 46,490
    Apr-25 4660 4832 (172) 4836 4859 4655 8,362 19,672
    May-25 4512 4671 (159) 4675 4695 4507 8,794 22,787
    Jun-25 4386 4532 (146) 4539 4555 4379 3,111 9,932
    Jul-25 4293 4428 (135) 4435 4449 4291 2,474 11,139
    Aug-25 4236 4353 (117) 4362 4375 4227 1,729 7,438
    Sep-25 4196 4305 (109) 4310 4320 4185 1,947 8,407
    Oct-25 4165 4274 (109) 4240 4241 4168 1,001 1,947
    Nov-25 4141 4250 (109) 4207 4220 4164 752 3,453
    Jan-26 4138 4241 (103) 4211 4212 4158 201 915
    Mar-26 4125 4228 (103) 4184 4199 4181 104 133
    May-26 4075 4178 (103) 3
    Jul-26 4035 4138 (103) 2
    Sep-26 4015 4118 (103)
    Nov-26 4015 4118 (103)
    Jan-27 4015 4118 (103)
    Mar-27 4015 4118 (103)
    May-27 4015 4118 (103)
    Jul-27 4015 4118 (103)
    Sep-27 4015 4118 (103)
    Nov-27 4015 4118 (103)
    TOTAL 111,184 236,476

  • BMD CPO Closing Price – 09 December 2024

    BMD CPO Futures Closing Prices
    09-Dec-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-24 5308 5336 (28) 5329 5329 5274 95 2,367
    Jan-25 5214 5242 (28) 5245 5255 5186 4,626 22,042
    Feb-25 5120 5128 (8) 5133 5146 5067 29,575 83,205
    Mar-25 4994 4983 11 4993 5018 4928 12,847 42,845
    Apr-25 4832 4819 13 4823 4859 4778 5,037 19,017
    May-25 4671 4662 9 4665 4701 4625 4,797 22,062
    Jun-25 4532 4527 5 4510 4565 4494 2,516 9,719
    Jul-25 4428 4420 8 4426 4461 4394 1,601 11,393
    Aug-25 4353 4345 8 4356 4387 4324 1,075 7,313
    Sep-25 4305 4288 17 4300 4332 4270 1,105 8,383
    Oct-25 4274 4257 17 4256 4288 4235 455 1,897
    Nov-25 4250 4233 17 4220 4271 4213 416 3,327
    Jan-26 4241 4224 17 4200 4252 4200 74 921
    Mar-26 4228 4211 17 133
    May-26 4178 4161 17 3
    Jul-26 4138 4121 17 2
    Sep-26 4118 4101 17
    Nov-26 4118 4101 17
    Jan-27 4118 4101 17
    Mar-27 4118 4101 17
    May-27 4118 4101 17
    Jul-27 4118 4101 17
    Sep-27 4118 4101 17
    Nov-27 4118 4101 17
    TOTAL 64,219 234,629

  • BMD CPO Closing Price – 06 December 2024

    BMD CPO Futures Closing Prices
    06-Dec-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-24 5336 5332 4 5350 5352 5300 101 2,475
    Jan-25 5242 5278 (36) 5275 5326 5220 5,388 24,046
    Feb-25 5128 5135 (7) 5130 5179 5080 43,242 84,186
    Mar-25 4983 4972 11 4970 5012 4925 15,383 41,846
    Apr-25 4819 4803 16 4800 4845 4774 9,467 19,140
    May-25 4662 4652 10 4649 4694 4625 7,955 21,523
    Jun-25 4527 4529 (2) 4525 4560 4500 3,702 9,275
    Jul-25 4420 4429 (9) 4429 4460 4405 2,578 11,222
    Aug-25 4345 4367 (22) 4356 4383 4330 1,318 7,274
    Sep-25 4288 4308 (20) 4294 4330 4273 1,388 8,576
    Oct-25 4257 4277 (20) 4273 4283 4232 783 1,917
    Nov-25 4233 4253 (20) 4247 4267 4210 625 3,198
    Jan-26 4224 4244 (20) 4253 4253 4195 162 879
    Mar-26 4211 4231 (20) 133
    May-26 4161 4181 (20) 3
    Jul-26 4121 4141 (20) 2
    Sep-26 4101 4121 (20)
    Nov-26 4101 4121 (20)
    Jan-27 4101 4121 (20)
    Mar-27 4101 4121 (20)
    May-27 4101 4121 (20)
    Jul-27 4101 4121 (20)
    Sep-27 4101 4121 (20)
    Nov-27 4101 4121 (20)
    TOTAL 92,092 235,695

  • BMD CPO Closing Price – 05 December 2024

    BMD CPO Futures Closing Prices
    05-Dec-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-24 5332 5287 45 5292 5345 5292 68 2,506
    Jan-25 5278 5176 102 5198 5298 5132 4,150 24,781
    Feb-25 5135 5032 103 5053 5158 4988 40,814 83,657
    Mar-25 4972 4880 92 4898 4999 4843 13,199 40,759
    Apr-25 4803 4730 73 4744 4835 4706 5,823 18,578
    May-25 4652 4595 57 4609 4688 4577 7,140 22,016
    Jun-25 4529 4478 51 4491 4561 4465 3,579 9,251
    Jul-25 4429 4388 41 4405 4467 4380 2,626 12,154
    Aug-25 4367 4326 41 4342 4395 4318 2,369 7,282
    Sep-25 4308 4276 32 4291 4342 4268 2,041 9,508
    Oct-25 4277 4245 32 4256 4302 4249 723 1,929
    Nov-25 4253 4227 26 4234 4280 4218 604 3,305
    Jan-26 4244 4218 26 4232 4270 4232 20 884
    Mar-26 4231 4205 26 133
    May-26 4181 4155 26 3
    Jul-26 4141 4115 26 2
    Sep-26 4121 4095 26
    Nov-26 4121 4095 26
    Jan-27 4121 4095 26
    Mar-27 4121 4095 26
    May-27 4121 4095 26
    Jul-27 4121 4095 26
    Sep-27 4121 4095 26
    Nov-27 4121 4095 26
    TOTAL 83,156 236,748

  • BMD CPO Closing Price – 04 December 2024

    BMD CPO Futures Closing Prices
    04-Dec-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-24 5287 5343 (56) 5363 5390 5251 216 2,669
    Jan-25 5176 5212 (36) 5224 5305 5155 7,505 25,737
    Feb-25 5032 5075 (43) 5085 5160 5010 51,440 82,641
    Mar-25 4880 4927 (47) 4936 5010 4863 20,283 38,471
    Apr-25 4730 4770 (40) 4786 4846 4715 7,735 18,071
    May-25 4595 4622 (27) 4631 4700 4582 10,853 21,227
    Jun-25 4478 4490 (12) 4498 4560 4465 4,826 8,560
    Jul-25 4388 4384 4 4392 4454 4376 5,312 11,694
    Aug-25 4326 4310 16 4326 4374 4311 4,401 6,782
    Sep-25 4276 4254 22 4273 4323 4256 5,360 9,494
    Oct-25 4245 4223 22 4235 4258 4231 1,172 1,839
    Nov-25 4227 4205 22 4255 4262 4217 516 3,222
    Jan-26 4218 4196 22 4220 4230 4205 164 939
    Mar-26 4205 4183 22 4189 4199 4189 28 115
    May-26 4155 4133 22 3
    Jul-26 4115 4093 22 2
    Sep-26 4095 4073 22
    Nov-26 4095 4073 22
    Jan-27 4095 4073 22
    Mar-27 4095 4073 22
    May-27 4095 4073 22
    Jul-27 4095 4073 22
    Sep-27 4095 4073 22
    Nov-27 4095 4073 22
    TOTAL 119,811 231,466

  • BMD CPO Closing Price – 03 December 2024

    BMD CPO Futures Closing Prices
    03-Dec-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-24 5343 5217 126 5260 5345 5226 532 3,095
    Jan-25 5212 5079 133 5084 5224 5071 5,457 27,080
    Feb-25 5075 4955 120 4960 5087 4946 39,884 81,549
    Mar-25 4927 4823 104 4829 4941 4815 11,278 36,754
    Apr-25 4770 4689 81 4694 4789 4682 4,962 17,878
    May-25 4622 4561 61 4574 4645 4553 7,035 21,395
    Jun-25 4490 4441 49 4458 4514 4440 4,141 8,376
    Jul-25 4384 4346 38 4363 4411 4343 2,540 11,487
    Aug-25 4310 4279 31 4291 4340 4274 1,941 6,583
    Sep-25 4254 4229 25 4251 4288 4226 1,696 9,440
    Oct-25 4223 4198 25 4202 4249 4200 435 1,753
    Nov-25 4205 4184 21 4187 4230 4187 451 3,080
    Jan-26 4196 4175 21 4182 4220 4182 40 937
    Mar-26 4183 4162 21 115
    May-26 4133 4112 21 3
    Jul-26 4093 4072 21 2
    Sep-26 4073 4052 21
    Nov-26 4073 4052 21
    Jan-27 4073 4052 21
    Mar-27 4073 4052 21
    May-27 4073 4052 21
    Jul-27 4073 4052 21
    Sep-27 4073 4052 21
    Nov-27 4073 4052 21
    TOTAL 80,392 229,527

  • BMD CPO Closing Price – 02 December 2024

    BMD CPO Futures Closing Prices
    02-Dec-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-24 5217 5238 (21) 5300 5300 5191 193 3,159
    Jan-25 5079 5125 (46) 5133 5175 5055 4,633 27,387
    Feb-25 4955 5020 (65) 5035 5063 4931 35,260 82,369
    Mar-25 4823 4903 (80) 4912 4940 4800 11,101 34,747
    Apr-25 4689 4772 (83) 4779 4804 4664 4,296 17,268
    May-25 4561 4640 (79) 4650 4674 4536 4,459 21,418
    Jun-25 4441 4526 (85) 4533 4549 4420 1,499 8,411
    Jul-25 4346 4430 (84) 4418 4450 4324 1,340 11,494
    Aug-25 4279 4363 (84) 4373 4376 4255 1,036 6,477
    Sep-25 4229 4317 (88) 4324 4335 4205 1,457 9,034
    Oct-25 4198 4288 (90) 4293 4293 4185 260 1,723
    Nov-25 4184 4274 (90) 4245 4248 4166 201 3,086
    Jan-26 4175 4265 (90) 4233 4245 4205 123 868
    Mar-26 4162 4252 (90) 4 114
    May-26 4112 4202 (90) 4221 4221 4221 2 2
    Jul-26 4072 4162 (90) 2
    Sep-26 4052 4142 (90)
    Nov-26 4052 4142 (90)
    Jan-27 4052 4142 (90)
    Mar-27 4052 4142 (90)
    May-27 4052 4142 (90)
    Jul-27 4052 4142 (90)
    Sep-27 4052 4142 (90)
    Nov-27 4052 4142 (90)
    TOTAL 65,864 227,559

  • BMD CPO Closing Price – 29 November 2024

    BMD CPO Futures Closing Prices
    29-Nov-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-24 5238 5060 178 5100 5300 5039 2,640 4,810
    Jan-25 5125 4965 160 4956 5141 4940 11,288 29,501
    Feb-25 5020 4885 135 4874 5039 4857 45,798 82,783
    Mar-25 4903 4793 110 4782 4926 4768 17,966 33,291
    Apr-25 4772 4691 81 4682 4800 4664 9,740 15,827
    May-25 4640 4584 56 4576 4680 4553 10,552 19,950
    Jun-25 4526 4481 45 4460 4562 4451 3,007 8,254
    Jul-25 4430 4399 31 4383 4469 4366 3,089 11,237
    Aug-25 4363 4337 26 4319 4397 4306 1,521 6,347
    Sep-25 4317 4291 26 4276 4343 4263 2,312 9,026
    Oct-25 4288 4262 26 4262 4300 4262 899 1,635
    Nov-25 4274 4248 26 4235 4284 4225 683 3,188
    Jan-26 4265 4239 26 4220 4273 4220 259 810
    Mar-26 4252 4226 26 4221 4221 4221 4 113
    May-26 4202 4176 26 2
    Jul-26 4162 4136 26 2
    Sep-26 4142 4116 26
    Nov-26 4142 4116 26
    Jan-27 4142 4116 26
    Mar-27 4142 4116 26
    May-27 4142 4116 26
    Jul-27 4142 4116 26
    Sep-27 4142 4116 26
    Nov-27 4142 4116 26
    TOTAL 109,758 226,776

  • BMD CPO Closing Price – 28 November 2024

    BMD CPO Futures Closing Prices
    28-Nov-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-24 5060 4928 132 4924 5060 4924 1,853 5,909
    Jan-25 4965 4870 95 4865 4967 4830 8,365 31,909
    Feb-25 4885 4798 87 4790 4891 4752 41,291 82,480
    Mar-25 4793 4708 85 4705 4800 4667 10,767 33,885
    Apr-25 4691 4614 77 4613 4696 4577 5,263 15,561
    May-25 4584 4522 62 4520 4588 4488 4,824 19,925
    Jun-25 4481 4440 41 4438 4486 4402 2,087 8,195
    Jul-25 4399 4368 31 4369 4401 4331 2,035 11,177
    Aug-25 4337 4315 22 4315 4342 4278 1,283 6,331
    Sep-25 4291 4275 16 4275 4293 4232 1,791 9,092
    Oct-25 4262 4247 15 4256 4267 4210 641 1,716
    Nov-25 4248 4236 12 4235 4250 4198 461 3,105
    Jan-26 4239 4232 7 4230 4230 4186 72 805
    Mar-26 4226 4219 7 113
    May-26 4176 4169 7 2
    Jul-26 4136 4129 7 2
    Sep-26 4116 4109 7
    Nov-26 4116 4109 7
    Jan-27 4116 4109 7
    Mar-27 4116 4109 7
    May-27 4116 4109 7
    Jul-27 4116 4109 7
    Sep-27 4116 4109 7
    Nov-27 4116 4109 7
    TOTAL 80,733 230,207