KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 13 November 2024

    BMD CPO Futures Closing Prices
    13-Nov-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-24 5185 5224 (39) 5156 5191 5116 20 2,128
    Dec-24 5037 5076 (39) 5103 5147 4901 7,087 20,571
    Jan-25 4987 5026 (39) 5052 5095 4845 74,439 81,786
    Feb-25 4931 4960 (29) 4991 5022 4787 32,241 37,802
    Mar-25 4837 4853 (16) 4882 4915 4696 15,739 25,469
    Apr-25 4722 4727 (5) 4750 4789 4577 7,702 16,029
    May-25 4604 4604 Unch 4641 4663 4460 10,704 16,362
    Jun-25 4491 4491 Unch 4518 4549 4353 4,061 8,793
    Jul-25 4404 4401 3 4440 4455 4268 5,291 11,397
    Aug-25 4335 4336 (1) 4373 4387 4207 2,896 6,990
    Sep-25 4287 4289 (2) 4335 4340 4162 3,661 7,911
    Oct-25 4249 4251 (2) 4288 4294 4144 1,299 1,209
    Nov-25 4226 4226 Unch 4280 4280 4127 943 2,929
    Jan-26 4215 4215 Unch 4229 4243 4119 180 576
    Mar-26 4156 4156 Unch 3 28
    May-26 4152 4152 Unch
    Jul-26 4140 4140 Unch
    Sep-26 4120 4120 Unch
    Nov-26 4120 4120 Unch
    Jan-27 4120 4120 Unch
    Mar-27 4120 4120 Unch
    May-27 4120 4120 Unch
    Jul-27 4120 4120 Unch
    Sep-27 4120 4120 Unch
    TOTAL 166,266 239,980

  • BMD CPO Closing Price – 12 November 2024

    BMD CPO Futures Closing Prices
    12-Nov-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-24 5224 5270 (46) 5218 5225 5199 96 2,222
    Dec-24 5076 5233 (157) 5204 5233 5070 9,085 23,471
    Jan-25 5026 5196 (170) 5172 5195 5020 58,721 82,021
    Feb-25 4960 5137 (177) 5108 5135 4953 22,157 35,298
    Mar-25 4853 5029 (176) 5005 5032 4846 12,458 24,424
    Apr-25 4727 4903 (176) 4880 4907 4722 6,985 15,069
    May-25 4604 4778 (174) 4784 4784 4599 6,533 16,535
    Jun-25 4491 4664 (173) 4656 4656 4488 3,587 8,662
    Jul-25 4401 4566 (165) 4548 4558 4400 4,022 11,497
    Aug-25 4336 4497 (161) 4473 4480 4333 3,217 6,540
    Sep-25 4289 4450 (161) 4424 4428 4294 2,876 7,782
    Oct-25 4251 4412 (161) 4373 4383 4259 976 1,227
    Nov-25 4226 4387 (161) 4350 4355 4238 918 2,844
    Jan-26 4215 4340 (125) 4296 4296 4205 327 538
    Mar-26 4156 4281 (125) 7 28
    May-26 4152 4277 (125)
    Jul-26 4140 4265 (125)
    Sep-26 4120 4245 (125)
    Nov-26 4120 4245 (125)
    Jan-27 4120 4245 (125)
    Mar-27 4120 4245 (125)
    May-27 4120 4245 (125)
    Jul-27 4120 4245 (125)
    Sep-27 4120 4245 (125)
    TOTAL 131,965 238,158

  • BMD CPO Closing Price – 11 November 2024

    BMD CPO Futures Closing Prices
    11-Nov-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-24 5270 5160 110 5200 5270 5200 45 2,252
    Dec-24 5233 5144 89 5121 5239 5100 4,130 24,407
    Jan-25 5196 5101 95 5076 5202 5058 40,633 83,489
    Feb-25 5137 5039 98 5007 5140 5003 14,059 33,858
    Mar-25 5029 4938 91 4912 5039 4903 5,564 24,346
    Apr-25 4903 4821 82 4795 4914 4788 3,020 15,194
    May-25 4778 4702 76 4674 4793 4671 3,176 16,673
    Jun-25 4664 4595 69 4561 4674 4561 2,282 8,762
    Jul-25 4566 4506 60 4475 4576 4475 1,962 11,285
    Aug-25 4497 4444 53 4449 4507 4429 1,347 6,475
    Sep-25 4450 4400 50 4390 4450 4384 1,686 8,511
    Oct-25 4412 4379 33 4370 4411 4351 655 1,279
    Nov-25 4387 4359 28 4346 4386 4327 443 2,835
    Jan-26 4340 4312 28 4310 4315 4289 92 517
    Mar-26 4281 4253 28 28
    May-26 4277 4253 24
    Jul-26 4265 4253 12
    Sep-26 4245 4253 (8)
    Nov-26 4245 4253 (8)
    Jan-27 4245 4253 (8)
    Mar-27 4245 4253 (8)
    May-27 4245 4253 (8)
    Jul-27 4245 4253 (8)
    Sep-27 4245 4253 (8)
    TOTAL 79,094 239,911

  • BMD CPO Closing Price – 08 November 2024

    BMD CPO Futures Closing Prices
    08-Nov-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-24 5160 5038 122 5055 5150 5017 383 2,458
    Dec-24 5144 4996 148 5009 5147 5007 11,709 30,305
    Jan-25 5101 4952 149 4970 5104 4965 55,255 85,824
    Feb-25 5039 4897 142 4913 5046 4913 15,432 32,681
    Mar-25 4938 4804 134 4816 4949 4816 10,725 23,077
    Apr-25 4821 4690 131 4709 4835 4709 5,072 14,792
    May-25 4702 4580 122 4599 4719 4599 7,968 17,386
    Jun-25 4595 4476 119 4503 4615 4493 4,416 9,058
    Jul-25 4506 4393 113 4422 4527 4401 4,094 10,802
    Aug-25 4444 4330 114 4352 4468 4342 2,984 6,363
    Sep-25 4400 4286 114 4305 4422 4305 3,620 8,308
    Oct-25 4379 4265 114 4275 4382 4266 861 1,364
    Nov-25 4359 4245 114 4266 4367 4250 856 2,834
    Jan-26 4312 4226 86 4246 4330 4232 406 350
    Mar-26 4253 4167 86 4195 4200 4195 21 8
    May-26 4253 4167 86
    Jul-26 4253 4167 86
    Sep-26 4253 4167 86
    Nov-26 4253 4167 86
    Jan-27 4253 4167 86
    Mar-27 4253 4167 86
    May-27 4253 4167 86
    Jul-27 4253 4167 86
    Sep-27 4253 4167 86
    TOTAL 123,802 245,610

  • BMD CPO Closing Price – 07 November 2024

    BMD CPO Futures Closing Prices
    07-Nov-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-24 5038 4999 39 5000 5077 5000 235 2,617
    Dec-24 4996 4957 39 4928 5055 4910 5,948 31,822
    Jan-25 4952 4917 35 4898 5014 4867 50,229 84,927
    Feb-25 4897 4862 35 4841 4956 4811 11,622 30,868
    Mar-25 4804 4777 27 4750 4862 4723 10,532 22,493
    Apr-25 4690 4677 13 4647 4754 4622 4,859 14,741
    May-25 4580 4577 3 4555 4662 4517 6,465 17,639
    Jun-25 4476 4477 (1) 4453 4555 4415 4,110 9,336
    Jul-25 4393 4387 6 4349 4450 4327 4,343 10,577
    Aug-25 4330 4320 10 4292 4378 4260 2,512 5,999
    Sep-25 4286 4265 21 4265 4313 4210 2,169 8,346
    Oct-25 4265 4244 21 4252 4280 4200 573 1,388
    Nov-25 4245 4234 11 4228 4245 4190 537 2,719
    Jan-26 4226 4215 11 4210 4230 4203 59 355
    Mar-26 4167 4156 11 8
    May-26 4167 4156 11
    Jul-26 4167 4156 11
    Sep-26 4167 4156 11
    Nov-26 4167 4156 11
    Jan-27 4167 4156 11
    Mar-27 4167 4156 11
    May-27 4167 4156 11
    Jul-27 4167 4156 11
    Sep-27 4167 4156 11
    TOTAL 104,193 243,835

  • BMD CPO Closing Price – 06 November 2024

    BMD CPO Futures Closing Prices
    07-Nov-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-24 4999 4914 85 4910 4992 4889 228 2,772
    Dec-24 4957 4855 102 4857 4963 4830 6,134 32,924
    Jan-25 4917 4806 111 4809 4924 4780 42,740 83,229
    Feb-25 4862 4745 117 4745 4868 4719 11,052 28,107
    Mar-25 4777 4663 114 4664 4782 4636 7,072 22,054
    Apr-25 4677 4570 107 4571 4681 4552 2,757 14,605
    May-25 4577 4480 97 4493 4580 4459 2,961 17,872
    Jun-25 4477 4387 90 4395 4476 4365 1,752 9,255
    Jul-25 4387 4304 83 4316 4385 4281 1,572 10,630
    Aug-25 4320 4241 79 4248 4316 4224 806 5,961
    Sep-25 4265 4186 79 4202 4270 4183 989 8,206
    Oct-25 4244 4165 79 4176 4235 4168 344 1,374
    Nov-25 4234 4155 79 4165 4220 4147 376 2,694
    Jan-26 4215 4136 79 4215 4215 4185 72 329
    Mar-26 4156 4077 79 4 8
    May-26 4156 4077 79
    Jul-26 4156 4077 79
    Sep-26 4156 4077 79
    Nov-26 4156 4077 79
    Jan-27 4156 4077 79
    Mar-27 4156 4077 79
    May-27 4156 4077 79
    Jul-27 4156 4077 79
    Sep-27 4156 4077 79
    TOTAL 78,859 240,020

     

  • BMD CPO Closing Price – 05 November 2024

    BMD CPO Futures Closing Prices
    05-Nov-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-24 4914 4984 (70) 4955 4982 4900 911 3,206
    Dec-24 4855 4940 (85) 4930 4935 4836 7,919 35,163
    Jan-25 4806 4891 (85) 4878 4889 4784 39,369 84,295
    Feb-25 4745 4833 (88) 4822 4829 4726 8,872 27,226
    Mar-25 4663 4753 (90) 4743 4749 4646 6,797 21,712
    Apr-25 4570 4658 (88) 4650 4655 4554 4,998 14,824
    May-25 4480 4566 (86) 4561 4563 4465 5,156 18,322
    Jun-25 4387 4474 (87) 4465 4466 4377 2,858 9,121
    Jul-25 4304 4391 (87) 4387 4387 4292 2,355 10,619
    Aug-25 4241 4330 (89) 4324 4327 4227 1,549 5,700
    Sep-25 4186 4287 (101) 4287 4287 4180 1,930 8,063
    Oct-25 4165 4260 (95) 4259 4259 4155 749 1,320
    Nov-25 4155 4250 (95) 4244 4245 4142 523 2,548
    Jan-26 4136 4231 (95) 4200 4200 4146 67 311
    Mar-26 4077 4172 (95) 4 8
    May-26 4077 4172 (95)
    Jul-26 4077 4172 (95)
    Sep-26 4077 4172 (95)
    Nov-26 4077 4172 (95)
    Jan-27 4077 4172 (95)
    Mar-27 4077 4172 (95)
    May-27 4077 4172 (95)
    Jul-27 4077 4172 (95)
    Sep-27 4077 4172 (95)
    TOTAL 84,057 242,438

  • BMD CPO Closing Price – 04 November 2024

    BMD CPO Futures Closing Prices
    04-Nov-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-24 4984 4976 8 4946 5000 4941 508 4,248
    Dec-24 4940 4914 26 4883 4957 4870 6,691 37,564
    Jan-25 4891 4868 23 4842 4911 4825 32,599 85,688
    Feb-25 4833 4808 25 4770 4852 4764 7,119 26,356
    Mar-25 4753 4726 27 4694 4770 4690 4,801 22,083
    Apr-25 4658 4637 21 4605 4679 4597 3,766 14,713
    May-25 4566 4548 18 4505 4580 4505 3,473 18,734
    Jun-25 4474 4456 18 4423 4489 4409 2,804 8,734
    Jul-25 4391 4376 15 4341 4403 4319 2,935 10,343
    Aug-25 4330 4315 15 4278 4336 4248 1,999 5,613
    Sep-25 4287 4285 2 4230 4294 4199 2,191 8,328
    Oct-25 4260 4249 11 4200 4260 4168 1,006 1,445
    Nov-25 4250 4229 21 4182 4250 4156 616 2,337
    Jan-26 4231 4210 21 4136 4209 4136 37 313
    Mar-26 4172 4151 21 4 8
    May-26 4172 4151 21
    Jul-26 4172 4151 21
    Sep-26 4172 4151 21
    Nov-26 4172 4151 21
    Jan-27 4172 4151 21
    Mar-27 4172 4151 21
    May-27 4172 4151 21
    Jul-27 4172 4151 21
    Sep-27 4172 4151 21
    TOTAL 70,549 246,507

  • BMD CPO Closing Price – 01 November 2024

    BMD CPO Futures Closing Prices
    01-Nov-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-24 4976 4800 176 4860 4968 4855 896 5,079
    Dec-24 4914 4738 176 4802 4923 4790 8,597 39,093
    Jan-25 4868 4696 172 4764 4879 4745 38,331 84,729
    Feb-25 4808 4634 174 4699 4818 4685 7,460 25,773
    Mar-25 4726 4560 166 4620 4739 4608 7,537 21,492
    Apr-25 4637 4476 161 4526 4650 4520 5,498 15,526
    May-25 4548 4391 157 4450 4559 4439 4,990 19,239
    Jun-25 4456 4311 145 4352 4464 4352 2,556 8,657
    Jul-25 4376 4231 145 4300 4384 4279 2,449 9,976
    Aug-25 4315 4180 135 4220 4315 4220 1,841 5,166
    Sep-25 4285 4150 135 4209 4272 4185 1,655 8,347
    Oct-25 4249 4132 117 4195 4245 4162 834 1,438
    Nov-25 4229 4112 117 4165 4225 4145 538 2,275
    Jan-26 4210 4101 109 4163 4200 4125 218 165
    Mar-26 4151 4101 50 4160 4161 4151 10
    May-26 4151 4101 50
    Jul-26 4151 4101 50
    Sep-26 4151 4101 50
    Nov-26 4151 4101 50
    Jan-27 4151 4101 50
    Mar-27 4151 4101 50
    May-27 4151 4101 50
    Jul-27 4151 4101 50
    Sep-27 4151 4101 50
    TOTAL 83,410 246,955

  • BMD CPO Closing Price – 30 October 2024

    BMD CPO Futures Closing Prices
    30-Oct-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-24 4800 4737 63 4715 4802 4707 1,468 6,050
    Dec-24 4738 4682 56 4670 4743 4637 7,778 39,624
    Jan-25 4696 4637 59 4628 4702 4592 45,211 86,237
    Feb-25 4634 4573 61 4565 4642 4535 8,268 25,417
    Mar-25 4560 4493 67 4481 4565 4462 5,600 21,881
    Apr-25 4476 4410 66 4402 4480 4382 3,590 15,613
    May-25 4391 4327 64 4314 4396 4301 4,385 19,589
    Jun-25 4311 4243 68 4224 4312 4221 1,972 8,739
    Jul-25 4231 4166 65 4155 4239 4151 1,626 9,917
    Aug-25 4180 4113 67 4109 4184 4100 973 4,989
    Sep-25 4150 4083 67 4070 4143 4070 1,081 8,509
    Oct-25 4132 4065 67 4076 4121 4057 548 1,480
    Nov-25 4112 4065 47 4065 4114 4035 284 2,289
    Jan-26 4101 4054 47 4027 4083 4027 134 90
    Mar-26 4101 4054 47
    May-26 4101 4054 47
    Jul-26 4101 4054 47
    Sep-26 4101 4054 47
    Nov-26 4101 4054 47
    Jan-27 4101 4054 47
    Mar-27 4101 4054 47
    May-27 4101 4054 47
    Jul-27 4101 4054 47
    Sep-27 4101 4054 47
    TOTAL 82,918 250,424