KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 27 November 2024

    BMD CPO Futures Closing Prices
    27-Nov-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-24 4928 4851 77 4872 4945 4829 2,697 9,212
    Jan-25 4870 4800 70 4804 4888 4768 8,433 33,391
    Feb-25 4798 4735 63 4741 4820 4700 37,084 83,123
    Mar-25 4708 4650 58 4655 4730 4615 11,020 33,603
    Apr-25 4614 4564 50 4568 4636 4533 5,513 15,143
    May-25 4522 4480 42 4486 4548 4455 7,113 19,195
    Jun-25 4440 4402 38 4402 4466 4380 2,440 8,288
    Jul-25 4368 4329 39 4328 4388 4312 2,338 11,231
    Aug-25 4315 4277 38 4283 4328 4262 1,412 6,293
    Sep-25 4275 4236 39 4236 4281 4218 2,038 8,808
    Oct-25 4247 4208 39 4229 4249 4210 1,068 1,351
    Nov-25 4236 4197 39 4197 4232 4176 536 3,021
    Jan-26 4232 4193 39 4189 4220 4189 127 781
    Mar-26 4219 4180 39 4198 4198 4198 13 113
    May-26 4169 4176 (7) 2
    Jul-26 4129 4164 (35) 2
    Sep-26 4109 4144 (35)
    Nov-26 4109 4144 (35)
    Jan-27 4109 4144 (35)
    Mar-27 4109 4144 (35)
    May-27 4109 4144 (35)
    Jul-27 4109 4144 (35)
    Sep-27 4109 4144 (35)
    Nov-27 4109 4144 (35)
    TOTAL 81,832 233,557

  • BMD CPO Closing Price – 26 November 2024

    BMD CPO Futures Closing Prices
    26-Nov-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-24 4851 4829 22 4836 4890 4808 2,555 10,656
    Jan-25 4800 4767 33 4764 4834 4732 7,463 34,315
    Feb-25 4735 4699 36 4691 4764 4660 38,735 82,971
    Mar-25 4650 4607 43 4601 4671 4572 8,373 33,589
    Apr-25 4564 4514 50 4506 4578 4488 3,563 15,437
    May-25 4480 4429 51 4420 4491 4410 6,662 19,023
    Jun-25 4402 4345 57 4373 4410 4330 2,010 8,236
    Jul-25 4329 4269 60 4271 4336 4258 2,722 11,018
    Aug-25 4277 4218 59 4224 4280 4203 1,043 6,464
    Sep-25 4236 4179 57 4180 4238 4179 1,590 8,599
    Oct-25 4208 4151 57 4166 4207 4155 324 1,337
    Nov-25 4197 4140 57 4150 4192 4113 235 2,982
    Jan-26 4193 4136 57 4105 4185 4105 16 793
    Mar-26 4180 4123 57 113
    May-26 4176 4119 57 2
    Jul-26 4164 4107 57 2
    Sep-26 4144 4087 57
    Nov-26 4144 4087 57
    Jan-27 4144 4087 57
    Mar-27 4144 4087 57
    May-27 4144 4087 57
    Jul-27 4144 4087 57
    Sep-27 4144 4087 57
    Nov-27 4144 4087 57
    TOTAL 75,291 235,537

  • BMD CPO Closing Price – 25 November 2024

    BMD CPO Futures Closing Prices
    25-Nov-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-24 4829 4790 39 4855 4868 4810 929 11,242
    Jan-25 4767 4714 53 4779 4804 4741 3,835 36,196
    Feb-25 4699 4642 57 4710 4738 4670 30,068 84,613
    Mar-25 4607 4547 60 4614 4648 4579 7,635 33,271
    Apr-25 4514 4458 56 4527 4558 4490 2,014 15,980
    May-25 4429 4373 56 4440 4474 4405 3,084 19,175
    Jun-25 4345 4295 50 4370 4390 4325 1,160 8,279
    Jul-25 4269 4226 43 4292 4330 4253 1,741 11,253
    Aug-25 4218 4175 43 4247 4281 4197 1,148 6,327
    Sep-25 4179 4136 43 4210 4242 4151 1,863 8,510
    Oct-25 4151 4108 43 4174 4213 4130 540 1,320
    Nov-25 4140 4097 43 4163 4189 4117 435 2,893
    Jan-26 4136 4093 43 4179 4185 4116 237 734
    Mar-26 4123 4080 43 128 113
    May-26 4119 4076 43 160 2
    Jul-26 4107 4064 43 40 2
    Sep-26 4087 4044 43
    Nov-26 4087 4044 43
    Jan-27 4087 4044 43
    Mar-27 4087 4044 43
    May-27 4087 4044 43
    Jul-27 4087 4044 43
    Sep-27 4087 4044 43
    Nov-27 4087 4044 43
    TOTAL 55,017 239,910

  • BMD CPO Closing Price – 22 November 2024

    BMD CPO Futures Closing Prices
    22-Nov-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-24 4790 4891 (101) 4855 4884 4785 2,653 12,488
    Jan-25 4714 4828 (114) 4816 4818 4710 10,526 38,811
    Feb-25 4642 4772 (130) 4746 4764 4638 45,437 84,974
    Mar-25 4547 4678 (131) 4673 4673 4543 14,214 33,254
    Apr-25 4458 4581 (123) 4576 4576 4452 6,572 16,252
    May-25 4373 4483 (110) 4480 4481 4366 6,523 18,610
    Jun-25 4295 4392 (97) 4378 4380 4286 2,442 8,478
    Jul-25 4226 4317 (91) 4320 4320 4214 2,899 11,694
    Aug-25 4175 4266 (91) 4266 4267 4162 1,416 6,358
    Sep-25 4136 4227 (91) 4227 4227 4125 1,458 8,359
    Oct-25 4108 4199 (91) 4139 4167 4100 430 1,332
    Nov-25 4097 4188 (91) 4188 4188 4085 628 2,783
    Jan-26 4093 4184 (91) 4105 4150 4105 31 724
    Mar-26 4080 4171 (91) 113
    May-26 4076 4167 (91) 2
    Jul-26 4064 4155 (91) 2
    Sep-26 4044 4135 (91)
    Nov-26 4044 4135 (91)
    Jan-27 4044 4135 (91)
    Mar-27 4044 4135 (91)
    May-27 4044 4135 (91)
    Jul-27 4044 4135 (91)
    Sep-27 4044 4135 (91)
    Nov-27 4044 4135 (91)
    TOTAL 95,229 244,234

     

  • BMD CPO Closing Price – 21 November 2024

    BMD CPO Futures Closing Prices
    21-Nov-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-24 4891 4926 (35) 4926 4931 4758 2,803 13,833
    Jan-25 4828 4863 (35) 4854 4871 4686 17,378 42,472
    Feb-25 4772 4815 (43) 4812 4825 4626 66,087 81,978
    Mar-25 4678 4729 (51) 4730 4738 4542 20,319 32,216
    Apr-25 4581 4629 (48) 4639 4639 4462 8,957 16,389
    May-25 4483 4526 (43) 4530 4530 4382 12,091 17,723
    Jun-25 4392 4426 (34) 4404 4428 4304 5,732 8,340
    Jul-25 4317 4346 (29) 4323 4351 4240 5,679 11,580
    Aug-25 4266 4288 (22) 4277 4293 4194 2,812 6,447
    Sep-25 4227 4247 (20) 4245 4253 4155 2,374 8,281
    Oct-25 4199 4219 (20) 4154 4170 4125 847 1,334
    Nov-25 4188 4197 (9) 4153 4192 4110 764 2,722
    Jan-26 4184 4193 (9) 4127 4169 4115 53 725
    Mar-26 4171 4180 (9) 4180 4180 4180 12 111
    May-26 4167 4176 (9) 2
    Jul-26 4155 4164 (9) 2
    Sep-26 4135 4144 (9)
    Nov-26 4135 4144 (9)
    Jan-27 4135 4144 (9)
    Mar-27 4135 4144 (9)
    May-27 4135 4144 (9)
    Jul-27 4135 4144 (9)
    Sep-27 4135 4144 (9)
    Nov-27 4135 4144 (9)
    TOTAL 145,908 244,155

     

  • BMD CPO Closing Price – 20 November 2024

    BMD CPO Futures Closing Prices
    20-Nov-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-24 4926 5016 (90) 5040 5055 4921 2,066 14,696
    Jan-25 4863 4961 (98) 4962 5009 4860 15,312 49,698
    Feb-25 4815 4924 (109) 4928 4972 4811 44,223 80,272
    Mar-25 4729 4837 (108) 4842 4885 4725 12,382 33,000
    Apr-25 4629 4734 (105) 4735 4778 4626 4,546 17,307
    May-25 4526 4620 (94) 4633 4658 4523 6,001 17,350
    Jun-25 4426 4504 (78) 4526 4543 4420 1,767 8,376
    Jul-25 4346 4412 (66) 4433 4450 4336 2,099 11,480
    Aug-25 4288 4348 (60) 4374 4385 4278 1,120 6,550
    Sep-25 4247 4305 (58) 4329 4342 4235 1,483 8,422
    Oct-25 4219 4277 (58) 4304 4306 4209 727 1,231
    Nov-25 4197 4255 (58) 4273 4276 4194 618 2,901
    Jan-26 4193 4251 (58) 4286 4286 4187 234 656
    Mar-26 4180 4235 (55) 4287 4287 4195 66 77
    May-26 4176 4231 (55) 2
    Jul-26 4164 4219 (55) 2
    Sep-26 4144 4199 (55)
    Nov-26 4144 4199 (55)
    Jan-27 4144 4199 (55)
    Mar-27 4144 4199 (55)
    May-27 4144 4199 (55)
    Jul-27 4144 4199 (55)
    Sep-27 4144 4199 (55)
    Nov-27 4144 4199 (55)
    TOTAL 92,644 252,020

  • BMD CPO Closing Price – 19 November 2024

    BMD CPO Futures Closing Prices
    19-Nov-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-24 5016 4971 45 4976 5071 4890 1,789 16,329
    Jan-25 4961 4927 34 4938 5036 4840 19,332 55,681
    Feb-25 4924 4899 25 4907 5007 4804 49,592 74,003
    Mar-25 4837 4811 26 4820 4917 4718 10,692 32,968
    Apr-25 4734 4703 31 4713 4806 4611 3,696 17,450
    May-25 4620 4579 41 4592 4678 4490 5,388 17,257
    Jun-25 4504 4463 41 4476 4559 4382 1,899 8,502
    Jul-25 4412 4374 38 4388 4460 4298 1,386 11,504
    Aug-25 4348 4309 39 4326 4392 4236 824 6,597
    Sep-25 4305 4263 42 4286 4348 4203 747 8,488
    Oct-25 4277 4235 42 4208 4304 4208 359 1,244
    Nov-25 4255 4213 42 4169 4309 4162 299 3,053
    Jan-26 4251 4209 42 4200 4262 4200 80 630
    Mar-26 4235 4185 50 77
    May-26 4231 4181 50 2
    Jul-26 4219 4169 50 2
    Sep-26 4199 4149 50
    Nov-26 4199 4149 50
    Jan-27 4199 4149 50
    Mar-27 4199 4149 50
    May-27 4199 4149 50
    Jul-27 4199 4149 50
    Sep-27 4199 4149 50
    Nov-27 4199 4149 50
    TOTAL 96,083 253,787

  • BMD CPO Closing Price – 18 November 2024

    BMD CPO Futures Closing Prices
    18-Nov-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-24 4971 5119 (148) 5045 5054 4938 2,837 2,021
    Jan-25 4927 5088 (161) 4996 5029 4892 28,507 16,706
    Feb-25 4899 5053 (154) 4967 5009 4865 47,169 65,799
    Mar-25 4811 4952 (141) 4874 4925 4779 9,883 63,757
    Apr-25 4703 4830 (127) 4748 4810 4670 4,237 30,783
    May-25 4579 4698 (119) 4644 4687 4549 4,625 16,771
    Jun-25 4463 4577 (114) 4500 4567 4443 1,742 16,908
    Jul-25 4374 4476 (102) 4401 4482 4355 1,218 8,499
    Aug-25 4309 4403 (94) 4336 4416 4292 707 11,546
    Sep-25 4263 4350 (87) 4279 4365 4248 819 6,642
    Oct-25 4235 4318 (83) 4276 4300 4232 159 8,687
    Nov-25 4213 4295 (82) 4250 4305 4216 175 1,295
    Jan-26 4209 4284 (75) 4233 4291 4204 82 3,027
    Mar-26 4185 4229 (44) 4205 4205 4190 58 605
    May-26 4181 4225 (44) 4248 4248 4248 2 68
    Jul-26 4169 4213 (44) 4229 4229 4229 2
    Sep-26 4149 4193 (44)
    Nov-26 4149 4193 (44)
    Jan-27 4149 4193 (44)
    Mar-27 4149 4193 (44)
    May-27 4149 4193 (44)
    Jul-27 4149 4193 (44)
    Sep-27 4149 4193 (44)
    Nov-27 4149 4193 (44)
    TOTAL 102,222 253,114

  • BMD CPO Closing Price – 15 November 2024

    BMD CPO Futures Closing Prices
    15-Nov-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-24 5151 5151 Unch 2,048
    Dec-24 5119 5003 116 4993 5122 4955 4,293 18,874
    Jan-25 5088 4964 124 4950 5092 4915 46,770 72,532
    Feb-25 5053 4922 131 4909 5056 4878 34,080 53,712
    Mar-25 4952 4828 124 4824 4957 4785 12,077 28,012
    Apr-25 4830 4713 117 4707 4832 4671 3,693 16,057
    May-25 4698 4592 106 4580 4700 4554 4,512 16,416
    Jun-25 4577 4480 97 4474 4578 4444 1,378 8,569
    Jul-25 4476 4395 81 4387 4478 4353 1,649 11,542
    Aug-25 4403 4326 77 4320 4404 4287 1,251 6,593
    Sep-25 4350 4282 68 4270 4355 4238 1,483 8,460
    Oct-25 4318 4244 74 4240 4319 4214 386 1,266
    Nov-25 4295 4221 74 4226 4311 4213 336 3,038
    Jan-26 4284 4210 74 4215 4265 4210 179 600
    Mar-26 4229 4155 74 4190 4224 4190 59 28
    May-26 4225 4151 74
    Jul-26 4213 4139 74
    Sep-26 4193 4119 74
    Nov-26 4193 4119 74
    Jan-27 4193 4119 74
    Mar-27 4193 4119 74
    May-27 4193 4119 74
    Jul-27 4193 4119 74
    Sep-27 4193 4119 74
    TOTAL 112,146 247,747

  • BMD CPO Closing Price – 14 November 2024

    BMD CPO Futures Closing Prices
    14-Nov-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-24 5151 5185 (34) 5120 5120 5050 8 2,094
    Dec-24 5003 5037 (34) 5021 5069 4883 4,725 19,546
    Jan-25 4964 4987 (23) 4970 5018 4826 61,095 80,448
    Feb-25 4922 4931 (9) 4908 4960 4768 33,371 45,643
    Mar-25 4828 4837 (9) 4820 4860 4674 15,274 26,121
    Apr-25 4713 4722 (9) 4705 4741 4566 5,064 16,118
    May-25 4592 4604 (12) 4580 4618 4454 6,169 15,822
    Jun-25 4480 4491 (11) 4473 4508 4352 1,974 8,600
    Jul-25 4395 4404 (9) 4377 4415 4269 2,340 11,614
    Aug-25 4326 4335 (9) 4320 4345 4211 1,807 6,568
    Sep-25 4282 4287 (5) 4269 4297 4169 2,219 8,077
    Oct-25 4244 4249 (5) 4273 4275 4165 461 1,232
    Nov-25 4221 4226 (5) 4230 4254 4126 395 2,977
    Jan-26 4210 4215 (5) 4215 4215 4132 116 601
    Mar-26 4155 4156 (1) 28
    May-26 4151 4152 (1)
    Jul-26 4139 4140 (1)
    Sep-26 4119 4120 (1)
    Nov-26 4119 4120 (1)
    Jan-27 4119 4120 (1)
    Mar-27 4119 4120 (1)
    May-27 4119 4120 (1)
    Jul-27 4119 4120 (1)
    Sep-27 4119 4120 (1)
    TOTAL 135,018 245,489