KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 01 October 2024

    BMD CPO Futures Closing Prices
    01-Oct-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-24 4166 4124 42 4125 4190 4124 1,249 4,752
    Nov-24 4055 4037 18 4056 4088 4041 4,787 36,883
    Dec-24 4006 3995 11 4017 4046 3994 29,207 88,112
    Jan-25 3963 3956 7 3975 4006 3952 8,356 32,418
    Feb-25 3928 3921 7 3941 3969 3916 6,047 15,531
    Mar-25 3894 3884 10 3904 3930 3880 3,760 23,460
    Apr-25 3849 3835 14 3855 3879 3832 2,713 13,084
    May-25 3797 3781 16 3790 3823 3778 2,495 16,411
    Jun-25 3741 3721 20 3727 3763 3718 1,510 6,191
    Jul-25 3692 3664 28 3675 3708 3664 1,736 8,774
    Aug-25 3656 3624 32 3627 3667 3627 855 2,344
    Sep-25 3639 3600 39 3612 3651 3607 720 7,218
    Nov-25 3621 3582 39 3600 3630 3593 122 1,655
    Jan-26 3621 3582 39
    Mar-26 3621 3582 39
    May-26 3621 3582 39
    Jul-26 3621 3582 39
    Sep-26 3621 3582 39
    Nov-26 3621 3582 39
    Jan-27 3621 3582 39
    Mar-27 3621 3582 39
    May-27 3621 3582 39
    Jul-27 3621 3582 39
    Sep-27 3621 3582 39
    TOTAL 63,557 256,833

  • BMD CPO Closing Price – 30 September 2024

    BMD CPO Futures Closing Prices
    30-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-24 4124 4159 (35) 4150 4163 4120 1,228 5,233
    Nov-24 4037 4096 (59) 4086 4105 4032 5,297 38,610
    Dec-24 3995 4051 (56) 4042 4064 3987 29,566 88,206
    Jan-25 3956 4014 (58) 4004 4028 3950 8,326 32,322
    Feb-25 3921 3979 (58) 3974 3995 3917 2,660 15,364
    Mar-25 3884 3945 (61) 3939 3962 3881 2,351 23,589
    Apr-25 3835 3898 (63) 3888 3916 3832 1,264 13,090
    May-25 3781 3848 (67) 3829 3866 3780 2,468 16,083
    Jun-25 3721 3786 (65) 3759 3808 3718 1,412 6,236
    Jul-25 3664 3725 (61) 3703 3737 3664 1,110 8,786
    Aug-25 3624 3685 (61) 3696 3706 3660 324 2,282
    Sep-25 3600 3656 (56) 3624 3682 3600 619 6,917
    Nov-25 3582 3638 (56) 6 1,661
    Jan-26 3582 3638 (56)
    Mar-26 3582 3638 (56)
    May-26 3582 3638 (56)
    Jul-26 3582 3638 (56)
    Sep-26 3582 3638 (56)
    Nov-26 3582 3638 (56)
    Jan-27 3582 3638 (56)
    Mar-27 3582 3638 (56)
    May-27 3582 3638 (56)
    Jul-27 3582 3638 (56)
    Sep-27 3582 3638 (56)
    TOTAL 56,631 258,379

  • BMD CPO Closing Price – 27 September 2024

    BMD CPO Futures Closing Prices
    27-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-24 4159 4235 (76) 4243 4283 4149 1,874 6,806
    Nov-24 4096 4189 (93) 4192 4242 4075 16,839 41,855
    Dec-24 4051 4152 (101) 4158 4199 4030 54,467 86,096
    Jan-25 4014 4118 (104) 4117 4158 3997 21,081 30,068
    Feb-25 3979 4084 (105) 4085 4114 3968 8,349 16,128
    Mar-25 3945 4050 (105) 4050 4071 3934 7,699 23,732
    Apr-25 3898 4001 (103) 4002 4021 3888 5,057 12,983
    May-25 3848 3952 (104) 3953 3963 3834 5,164 16,069
    Jun-25 3786 3896 (110) 3902 3909 3772 3,658 6,652
    Jul-25 3725 3840 (115) 3835 3847 3708 5,395 7,715
    Aug-25 3685 3800 (115) 3769 3791 3680 1,276 2,185
    Sep-25 3656 3771 (115) 3775 3775 3635 1,277 6,634
    Nov-25 3638 3753 (115) 3720 3720 3637 208 1,630
    Jan-26 3638 3753 (115)
    Mar-26 3638 3753 (115)
    May-26 3638 3753 (115)
    Jul-26 3638 3753 (115)
    Sep-26 3638 3753 (115)
    Nov-26 3638 3753 (115)
    Jan-27 3638 3753 (115)
    Mar-27 3638 3753 (115)
    May-27 3638 3753 (115)
    Jul-27 3638 3753 (115)
    Sep-27 3638 3753 (115)
    TOTAL 132,344 258,553

  • BMD CPO Closing Price – 26 September 2024

    BMD CPO Futures Closing Prices
    26-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-24 4235 4125 110 4120 4238 4120 1,822 9,613
    Nov-24 4189 4077 112 4072 4192 4064 8,818 43,254
    Dec-24 4152 4043 109 4037 4155 4029 43,642 82,921
    Jan-25 4118 4008 110 4001 4121 3998 12,181 30,561
    Feb-25 4084 3977 107 3971 4088 3968 5,108 16,176
    Mar-25 4050 3947 103 3940 4052 3938 4,222 23,174
    Apr-25 4001 3905 96 3933 4005 3923 1,837 12,828
    May-25 3952 3864 88 3890 3953 3880 2,806 15,794
    Jun-25 3896 3818 78 3830 3894 3826 1,155 6,649
    Jul-25 3840 3769 71 3795 3840 3783 1,654 7,512
    Aug-25 3800 3729 71 3760 3792 3750 652 2,091
    Sep-25 3771 3700 71 3721 3770 3721 788 6,521
    Nov-25 3753 3682 71 3697 3748 3695 255 1,571
    Jan-26 3753 3682 71
    Mar-26 3753 3682 71
    May-26 3753 3682 71
    Jul-26 3753 3682 71
    Sep-26 3753 3682 71
    Nov-26 3753 3682 71
    Jan-27 3753 3682 71
    Mar-27 3753 3682 71
    May-27 3753 3682 71
    Jul-27 3753 3682 71
    Sep-27 3753 3682 71
    TOTAL 84,940 258,665

  • BMD CPO Closing Price – 25 September 2024

    BMD CPO Futures Closing Prices
    25-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-24 4125 4074 51 4077 4143 4076 2,480 11,355
    Nov-24 4077 4023 54 4036 4104 4025 11,506 45,165
    Dec-24 4043 3988 55 4003 4069 3990 41,907 81,418
    Jan-25 4008 3958 50 3965 4037 3962 12,581 31,253
    Feb-25 3977 3934 43 3946 4006 3936 7,172 16,800
    Mar-25 3947 3905 42 3920 3973 3908 4,853 23,764
    Apr-25 3905 3870 35 3881 3933 3868 2,625 12,609
    May-25 3864 3827 37 3827 3892 3821 3,988 15,726
    Jun-25 3818 3780 38 3805 3842 3771 1,756 6,568
    Jul-25 3769 3731 38 3765 3793 3721 1,891 7,529
    Aug-25 3729 3691 38 3690 3754 3690 344 2,136
    Sep-25 3700 3674 26 3708 3727 3656 626 6,351
    Nov-25 3682 3656 26 3652 3696 3640 254 1,506
    Jan-26 3682 3656 26
    Mar-26 3682 3656 26
    May-26 3682 3656 26
    Jul-26 3682 3656 26
    Sep-26 3682 3656 26
    Nov-26 3682 3656 26
    Jan-27 3682 3656 26
    Mar-27 3682 3656 26
    May-27 3682 3656 26
    Jul-27 3682 3656 26
    Sep-27 3682 3656 26
    TOTAL 91,983 262,180

  • BMD CPO Closing Price – 24 September 2024

    BMD CPO Futures Closing Prices
    24-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-24 4074 4049 25 4071 4101 4030 1,543 11,747
    Nov-24 4023 4006 17 4023 4052 3981 9,415 47,705
    Dec-24 3988 3977 11 3984 4022 3952 34,582 79,958
    Jan-25 3958 3948 10 3965 3996 3931 11,076 29,914
    Feb-25 3934 3923 11 3933 3974 3910 6,276 16,258
    Mar-25 3905 3899 6 3916 3950 3889 5,744 22,866
    Apr-25 3870 3870 Unch 3884 3911 3861 2,867 12,074
    May-25 3827 3828 (1) 3851 3872 3821 4,166 15,652
    Jun-25 3780 3781 (1) 3816 3824 3773 1,301 6,600
    Jul-25 3731 3732 (1) 3766 3772 3729 1,554 7,417
    Aug-25 3691 3692 (1) 3720 3720 3690 605 2,027
    Sep-25 3674 3675 (1) 3700 3701 3660 510 6,325
    Nov-25 3656 3657 (1) 3657 3657 3650 184 1,515
    Jan-26 3656 3657 (1)
    Mar-26 3656 3657 (1)
    May-26 3656 3657 (1)
    Jul-26 3656 3657 (1)
    Sep-26 3656 3657 (1)
    Nov-26 3656 3657 (1)
    Jan-27 3656 3657 (1)
    Mar-27 3656 3657 (1)
    May-27 3656 3657 (1)
    Jul-27 3656 3657 (1)
    Sep-27 3656 3657 (1)
    TOTAL 79,823 260,058

  • BMD CPO Closing Price – 23 September 2024

    BMD CPO Futures Closing Prices
    23-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-24 4049 4027 22 4052 4112 4046 2,655 12,962
    Nov-24 4006 3974 32 3992 4070 3989 11,642 48,840
    Dec-24 3977 3947 30 3984 4040 3961 39,907 73,387
    Jan-25 3948 3925 23 3965 4010 3940 11,010 28,206
    Feb-25 3923 3907 16 3935 3979 3920 5,373 16,110
    Mar-25 3899 3885 14 3898 3953 3895 5,098 23,432
    Apr-25 3870 3856 14 3880 3916 3858 2,963 12,534
    May-25 3828 3816 12 3839 3873 3817 2,078 15,769
    Jun-25 3781 3769 12 3799 3822 3774 915 6,466
    Jul-25 3732 3720 12 3745 3766 3727 798 7,320
    Aug-25 3692 3680 12 3705 3724 3679 375 1,908
    Sep-25 3675 3663 12 3667 3694 3654 355 6,309
    Nov-25 3657 3645 12 3658 3679 3658 115 1,509
    Jan-26 3657 3645 12
    Mar-26 3657 3645 12
    May-26 3657 3645 12
    Jul-26 3657 3645 12
    Sep-26 3657 3645 12
    Nov-26 3657 3645 12
    Jan-27 3657 3645 12
    Mar-27 3657 3645 12
    May-27 3657 3645 12
    Jul-27 3657 3645 12
    Sep-27 3657 3645 12
    TOTAL 83,284 254,752

  • BMD CPO Closing Price – 20 September 2024

    BMD CPO Futures Closing Prices
    20-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-24 4027 3948 79 3980 4031 3948 2,314 15,231
    Nov-24 3974 3904 70 3920 3977 3907 9,329 54,719
    Dec-24 3947 3876 71 3899 3950 3879 30,067 71,391
    Jan-25 3925 3855 70 3890 3928 3861 7,273 29,215
    Feb-25 3907 3833 74 3858 3908 3843 2,836 16,305
    Mar-25 3885 3810 75 3835 3886 3822 2,253 23,812
    Apr-25 3856 3786 70 3811 3853 3790 1,410 12,524
    May-25 3816 3738 78 3776 3817 3753 1,568 15,742
    Jun-25 3769 3700 69 3709 3770 3705 1,090 6,347
    Jul-25 3720 3650 70 3673 3720 3669 542 7,316
    Aug-25 3680 3615 65 3640 3680 3640 337 1,824
    Sep-25 3663 3607 56 3622 3653 3615 294 6,338
    Nov-25 3645 3598 47 3629 3640 3629 56 1,506
    Jan-26 3645 3598 47
    Mar-26 3645 3598 47
    May-26 3645 3598 47
    Jul-26 3645 3598 47
    Sep-26 3645 3598 47
    Nov-26 3645 3598 47
    Jan-27 3645 3598 47
    Mar-27 3645 3598 47
    May-27 3645 3598 47
    Jul-27 3645 3598 47
    Sep-27 3645 3598 47
    TOTAL 59,369 262,270

  • BMD CPO Closing Price – 19 September 2024

    BMD CPO Futures Closing Prices
    19-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-24 3948 3917 31 3927 4041 3890 3,697 16,051
    Nov-24 3904 3871 33 3871 3993 3846 26,407 58,799
    Dec-24 3876 3845 31 3844 3967 3819 60,543 62,615
    Jan-25 3855 3821 34 3820 3944 3798 18,912 27,280
    Feb-25 3833 3807 26 3803 3921 3777 8,786 15,624
    Mar-25 3810 3794 16 3792 3897 3757 8,718 23,404
    Apr-25 3786 3775 11 3784 3866 3725 5,078 11,770
    May-25 3738 3748 (10) 3763 3831 3695 6,012 14,841
    Jun-25 3700 3710 (10) 3722 3787 3643 3,651 5,589
    Jul-25 3650 3673 (23) 3680 3742 3601 3,618 6,676
    Aug-25 3615 3640 (25) 3642 3707 3615 1,289 1,297
    Sep-25 3607 3632 (25) 3644 3686 3578 1,542 6,029
    Nov-25 3598 3623 (25) 3648 3668 3568 160 1,536
    Jan-26 3598 3623 (25)
    Mar-26 3598 3623 (25)
    May-26 3598 3623 (25)
    Jul-26 3598 3623 (25)
    Sep-26 3598 3623 (25)
    Nov-26 3598 3623 (25)
    Jan-27 3598 3623 (25)
    Mar-27 3598 3623 (25)
    May-27 3598 3623 (25)
    Jul-27 3598 3623 (25)
    Sep-27 3598 3623 (25)
    TOTAL 148,413 251,511

  • BMD CPO Closing Price – 18 September 2024

    BMD CPO Futures Closing Prices
    18-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-24 3917 3847 70 3848 3943 3848 4,126 17,605
    Nov-24 3871 3766 105 3775 3885 3768 24,688 65,058
    Dec-24 3845 3736 109 3741 3856 3738 29,091 59,177
    Jan-25 3821 3715 106 3721 3832 3717 11,811 27,209
    Feb-25 3807 3702 105 3706 3817 3706 5,450 15,193
    Mar-25 3794 3698 96 3701 3802 3701 2,642 23,442
    Apr-25 3775 3685 90 3698 3780 3696 1,224 11,697
    May-25 3748 3665 83 3670 3751 3670 1,648 14,940
    Jun-25 3710 3632 78 3641 3710 3640 833 5,357
    Jul-25 3673 3595 78 3604 3669 3604 656 6,684
    Aug-25 3640 3566 74 3576 3645 3576 257 1,180
    Sep-25 3632 3558 74 3563 3630 3561 225 6,051
    Nov-25 3623 3549 74 3549 3616 3549 96 1,570
    Jan-26 3623 3549 74
    Mar-26 3623 3549 74
    May-26 3623 3549 74
    Jul-26 3623 3549 74
    Sep-26 3623 3549 74
    Nov-26 3623 3549 74
    Jan-27 3623 3549 74
    Mar-27 3623 3549 74
    May-27 3623 3549 74
    Jul-27 3623 3549 74
    Sep-27 3623 3549 74
    TOTAL 82,747 255,163