KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 17 September 2024

    BMD CPO Futures Closing Prices
    17-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-24 3847 3909 (62) 3857 3895 3827 3,201 18,619
    Nov-24 3766 3814 (48) 3758 3801 3740 24,522 76,807
    Dec-24 3736 3775 (39) 3719 3760 3702 28,510 52,403
    Jan-25 3715 3754 (39) 3700 3734 3680 9,072 26,876
    Feb-25 3702 3743 (41) 3697 3720 3671 4,904 14,037
    Mar-25 3698 3734 (36) 3680 3711 3663 2,695 23,104
    Apr-25 3685 3719 (34) 3663 3695 3649 1,865 11,455
    May-25 3665 3694 (29) 3640 3673 3627 1,059 14,704
    Jun-25 3632 3656 (24) 3603 3638 3593 440 5,423
    Jul-25 3595 3616 (21) 3580 3599 3558 518 6,724
    Aug-25 3566 3585 (19) 3543 3566 3543 180 1,081
    Sep-25 3558 3572 (14) 3530 3558 3524 357 5,978
    Nov-25 3549 3563 (14) 3520 3549 3520 174 1,500
    Jan-26 3549 3563 (14)
    Mar-26 3549 3563 (14)
    May-26 3549 3563 (14)
    Jul-26 3549 3563 (14)
    Sep-26 3549 3563 (14)
    Nov-26 3549 3563 (14)
    Jan-27 3549 3563 (14)
    Mar-27 3549 3563 (14)
    May-27 3549 3563 (14)
    Jul-27 3549 3563 (14)
    Sep-27 3549 3563 (14)
    TOTAL 77,497 258,711

  • BMD CPO Closing Price – 13 September 2024

    BMD CPO Futures Closing Prices
    13-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-24 3930 4020 (90) 3960 4054 3912 41 1,064
    Oct-24 3909 3935 (26) 3931 3979 3892 5,878 17,862
    Nov-24 3814 3852 (38) 3857 3904 3806 51,875 77,248
    Dec-24 3775 3810 (35) 3813 3864 3772 31,890 43,128
    Jan-25 3754 3786 (32) 3794 3843 3749 13,915 26,351
    Feb-25 3743 3776 (33) 3775 3834 3739 6,417 13,091
    Mar-25 3734 3769 (35) 3773 3822 3731 4,704 22,953
    Apr-25 3719 3754 (35) 3764 3805 3714 2,461 11,140
    May-25 3694 3731 (37) 3727 3782 3688 2,726 14,266
    Jun-25 3656 3698 (42) 3697 3743 3651 825 5,365
    Jul-25 3616 3656 (40) 3692 3692 3612 646 6,641
    Aug-25 3585 3625 (40) 3664 3664 3661 155 1,029
    Sep-25 3572 3612 (40) 3654 3654 3570 120 5,992
    Nov-25 3563 3605 (42) 3620 3620 3620 8 1,497
    Jan-26 3563 3605 (42)
    Mar-26 3563 3605 (42)
    May-26 3563 3605 (42)
    Jul-26 3563 3605 (42)
    Sep-26 3563 3605 (42)
    Nov-26 3563 3605 (42)
    Jan-27 3563 3605 (42)
    Mar-27 3563 3605 (42)
    May-27 3563 3605 (42)
    Jul-27 3563 3605 (42)
    TOTAL 121,661 247,627

  • BMD CPO Closing Price – 12 September 2024

    BMD CPO Futures Closing Prices
    12-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-24 4020 3967 53 3965 4020 3961 109 1,299
    Oct-24 3935 3963 (28) 3959 3967 3912 4,119 17,979
    Nov-24 3852 3901 (49) 3899 3899 3830 43,543 77,328
    Dec-24 3810 3857 (47) 3855 3855 3783 19,322 38,204
    Jan-25 3786 3833 (47) 3830 3830 3760 7,345 25,713
    Feb-25 3776 3822 (46) 3820 3820 3756 3,047 13,225
    Mar-25 3769 3817 (48) 3815 3815 3752 3,198 22,677
    Apr-25 3754 3798 (44) 3782 3787 3741 821 11,115
    May-25 3731 3775 (44) 3765 3765 3721 855 14,443
    Jun-25 3698 3737 (39) 3727 3727 3691 431 5,313
    Jul-25 3656 3695 (39) 3686 3686 3660 338 6,565
    Aug-25 3625 3664 (39) 3662 3662 3636 41 1,032
    Sep-25 3612 3651 (39) 3638 3640 3620 203 5,881
    Nov-25 3605 3644 (39) 3620 3620 3620 32 1,485
    Jan-26 3605 3644 (39)
    Mar-26 3605 3644 (39)
    May-26 3605 3644 (39)
    Jul-26 3605 3644 (39)
    Sep-26 3605 3644 (39)
    Nov-26 3605 3644 (39)
    Jan-27 3605 3644 (39)
    Mar-27 3605 3644 (39)
    May-27 3605 3644 (39)
    Jul-27 3605 3644 (39)
    TOTAL 83,404 242,259

  • BMD CPO Closing Price – 11 September 2024

    BMD CPO Futures Closing Prices
    11-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-24 3967 3981 (14) 3990 4024 3950 51 1,304
    Oct-24 3963 3945 18 3950 4009 3921 4,797 18,022
    Nov-24 3901 3885 16 3894 3951 3858 39,520 77,356
    Dec-24 3857 3841 16 3845 3906 3817 15,331 34,915
    Jan-25 3833 3819 14 3827 3880 3797 9,413 25,250
    Feb-25 3822 3814 8 3810 3868 3790 5,723 12,506
    Mar-25 3817 3809 8 3809 3862 3787 3,331 22,485
    Apr-25 3798 3789 9 3782 3844 3772 1,036 11,173
    May-25 3775 3764 11 3766 3819 3747 1,554 14,307
    Jun-25 3737 3726 11 3732 3780 3717 765 5,194
    Jul-25 3695 3681 14 3689 3717 3679 434 6,550
    Aug-25 3664 3650 14 3664 3686 3664 97 1,001
    Sep-25 3651 3637 14 3652 3704 3637 248 5,919
    Nov-25 3644 3630 14 3640 3690 3627 67 1,488
    Jan-26 3644 3630 14
    Mar-26 3644 3630 14
    May-26 3644 3630 14
    Jul-26 3644 3630 14
    Sep-26 3644 3630 14
    Nov-26 3644 3630 14
    Jan-27 3644 3630 14
    Mar-27 3644 3630 14
    May-27 3644 3630 14
    Jul-27 3644 3630 14
    TOTAL 82,367 237,470

  • BMD CPO Closing Price – 10 September 2024

    BMD CPO Futures Closing Prices
    10-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-24 3981 3985 (4) 4002 4007 3970 71 1,653
    Oct-24 3945 3934 11 3936 3970 3923 5,283 19,428
    Nov-24 3885 3895 (10) 3898 3914 3868 32,782 75,737
    Dec-24 3841 3864 (23) 3869 3877 3830 16,986 32,424
    Jan-25 3819 3850 (31) 3854 3861 3813 10,753 24,312
    Feb-25 3814 3845 (31) 3846 3858 3808 4,618 12,141
    Mar-25 3809 3840 (31) 3845 3854 3804 3,011 22,492
    Apr-25 3789 3820 (31) 3817 3836 3788 1,295 11,421
    May-25 3764 3792 (28) 3790 3802 3763 1,258 14,291
    Jun-25 3726 3749 (23) 3750 3754 3726 899 5,073
    Jul-25 3681 3704 (23) 3709 3715 3691 486 6,507
    Aug-25 3650 3673 (23) 3680 3680 3661 88 974
    Sep-25 3637 3660 (23) 3660 3682 3650 319 5,831
    Nov-25 3630 3645 (15) 3668 3668 3635 110 1,450
    Jan-26 3630 3645 (15)
    Mar-26 3630 3645 (15)
    May-26 3630 3645 (15)
    Jul-26 3630 3645 (15)
    Sep-26 3630 3645 (15)
    Nov-26 3630 3645 (15)
    Jan-27 3630 3645 (15)
    Mar-27 3630 3645 (15)
    May-27 3630 3645 (15)
    Jul-27 3630 3645 (15)
    TOTAL 77,959 233,734

  • BMD CPO Closing Price – 09 September 2024

    BMD CPO Futures Closing Prices
    09-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-24 3985 3980 5 3962 3994 3962 107 1,728
    Oct-24 3934 3935 (1) 3922 3940 3900 4,410 20,154
    Nov-24 3895 3898 (3) 3885 3901 3855 23,557 76,058
    Dec-24 3864 3874 (10) 3860 3874 3825 11,227 29,644
    Jan-25 3850 3861 (11) 3843 3860 3810 6,494 24,784
    Feb-25 3845 3858 (13) 3838 3854 3807 2,590 11,846
    Mar-25 3840 3852 (12) 3834 3846 3800 3,609 22,854
    Apr-25 3820 3831 (11) 3799 3824 3782 1,471 11,520
    May-25 3792 3802 (10) 3776 3794 3755 1,255 14,251
    Jun-25 3749 3759 (10) 3732 3751 3717 935 5,016
    Jul-25 3704 3714 (10) 3693 3712 3674 681 6,465
    Aug-25 3673 3683 (10) 3661 3661 3661 144 963
    Sep-25 3660 3665 (5) 3652 3663 3635 413 5,735
    Nov-25 3645 3650 (5) 3634 3649 3622 203 1,385
    Jan-26 3645 3650 (5)
    Mar-26 3645 3650 (5)
    May-26 3645 3650 (5)
    Jul-26 3645 3650 (5)
    Sep-26 3645 3650 (5)
    Nov-26 3645 3650 (5)
    Jan-27 3645 3650 (5)
    Mar-27 3645 3650 (5)
    May-27 3645 3650 (5)
    Jul-27 3645 3650 (5)
    TOTAL 57,096 232,403

  • BMD CPO Closing Price – 06 September 2024

    BMD CPO Futures Closing Prices
    06-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-24 3980 4021 (41) 4015 4017 3980 201 1,992
    Oct-24 3935 3953 (18) 3951 3986 3921 4,420 22,240
    Nov-24 3898 3917 (19) 3914 3950 3884 30,631 75,121
    Dec-24 3874 3891 (17) 3885 3922 3858 8,838 30,185
    Jan-25 3861 3877 (16) 3868 3908 3846 5,699 23,697
    Feb-25 3858 3871 (13) 3871 3903 3845 1,870 11,783
    Mar-25 3852 3863 (11) 3864 3894 3840 2,317 22,752
    Apr-25 3831 3842 (11) 3851 3866 3819 769 11,475
    May-25 3802 3810 (8) 3819 3836 3789 1,732 13,982
    Jun-25 3759 3771 (12) 3762 3791 3748 964 4,860
    Jul-25 3714 3729 (15) 3745 3745 3704 1,284 6,231
    Aug-25 3683 3704 (21) 3696 3701 3683 327 838
    Sep-25 3665 3693 (28) 3691 3691 3658 428 5,592
    Nov-25 3650 3670 (20) 3670 3670 3640 161 1,376
    Jan-26 3650 3670 (20)
    Mar-26 3650 3670 (20)
    May-26 3650 3670 (20)
    Jul-26 3650 3670 (20)
    Sep-26 3650 3670 (20)
    Nov-26 3650 3670 (20)
    Jan-27 3650 3670 (20)
    Mar-27 3650 3670 (20)
    May-27 3650 3670 (20)
    Jul-27 3650 3670 (20)
    TOTAL 59,641 232,124

  • BMD CPO Closing Price – 05 September 2024

    BMD CPO Futures Closing Prices
    05-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-24 4021 3992 29 3980 4034 3975 204 2,089
    Oct-24 3953 3924 29 3919 3963 3890 3,581 23,503
    Nov-24 3917 3886 31 3881 3925 3849 28,128 73,321
    Dec-24 3891 3860 31 3855 3897 3823 8,890 29,090
    Jan-25 3877 3846 31 3844 3881 3812 4,579 23,745
    Feb-25 3871 3845 26 3845 3875 3813 1,051 11,881
    Mar-25 3863 3839 24 3824 3867 3807 2,184 22,710
    Apr-25 3842 3821 21 3815 3846 3793 1,170 11,136
    May-25 3810 3794 16 3785 3814 3765 1,460 13,799
    Jun-25 3771 3756 15 3742 3777 3727 966 4,701
    Jul-25 3729 3715 14 3716 3735 3690 1,067 6,099
    Aug-25 3704 3690 14 3690 3700 3668 325 736
    Sep-25 3693 3679 14 3669 3678 3660 381 5,515
    Nov-25 3670 3673 (3) 3655 3655 3650 110 1,329
    Jan-26 3670 3673 (3)
    Mar-26 3670 3673 (3)
    May-26 3670 3673 (3)
    Jul-26 3670 3673 (3)
    Sep-26 3670 3673 (3)
    Nov-26 3670 3673 (3)
    Jan-27 3670 3673 (3)
    Mar-27 3670 3673 (3)
    May-27 3670 3673 (3)
    Jul-27 3670 3673 (3)
    TOTAL 54,096 229,654

  • BMD CPO Closing Price – 04 September 2024

    BMD CPO Futures Closing Prices
    04-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-24 3992 4020 (28) 4022 4022 3979 546 2,615
    Oct-24 3924 3965 (41) 3975 3987 3903 3,924 24,213
    Nov-24 3886 3931 (45) 3941 3955 3866 34,834 73,252
    Dec-24 3860 3900 (40) 3911 3923 3839 11,417 28,282
    Jan-25 3846 3882 (36) 3894 3905 3826 7,684 23,557
    Feb-25 3845 3876 (31) 3889 3897 3826 2,411 11,680
    Mar-25 3839 3870 (31) 3881 3884 3823 4,028 22,325
    Apr-25 3821 3850 (29) 3862 3862 3809 2,190 10,963
    May-25 3794 3823 (29) 3831 3831 3784 2,209 13,471
    Jun-25 3756 3785 (29) 3794 3794 3747 973 4,574
    Jul-25 3715 3744 (29) 3717 3733 3714 655 5,872
    Aug-25 3690 3713 (23) 3723 3723 3691 117 688
    Sep-25 3679 3702 (23) 3711 3714 3673 165 5,422
    Nov-25 3673 3696 (23) 3670 3670 3670 6 1,323
    Jan-26 3673 3696 (23)
    Mar-26 3673 3696 (23)
    May-26 3673 3696 (23)
    Jul-26 3673 3696 (23)
    Sep-26 3673 3696 (23)
    Nov-26 3673 3696 (23)
    Jan-27 3673 3696 (23)
    Mar-27 3673 3696 (23)
    May-27 3673 3696 (23)
    Jul-27 3673 3696 (23)
    TOTAL 71,159 228,237

  • BMD CPO Closing Price – 03 September 2024

    BMD CPO Futures Closing Prices
    03-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-24 4020 4032 (12) 4035 4070 4018 298 3,362
    Oct-24 3965 3970 (5) 3972 4023 3950 3,801 25,159
    Nov-24 3931 3933 (2) 3929 3990 3910 34,512 73,339
    Dec-24 3900 3901 (1) 3906 3957 3881 11,624 27,649
    Jan-25 3882 3881 1 3882 3935 3866 8,527 22,467
    Feb-25 3876 3871 5 3873 3927 3861 3,037 11,786
    Mar-25 3870 3863 7 3865 3921 3857 4,504 21,970
    Apr-25 3850 3840 10 3845 3894 3840 1,948 10,487
    May-25 3823 3807 16 3817 3869 3814 2,233 13,258
    Jun-25 3785 3766 19 3777 3830 3776 1,533 4,210
    Jul-25 3744 3725 19 3742 3781 3742 531 5,859
    Aug-25 3713 3694 19 3751 3756 3741 83 667
    Sep-25 3702 3682 20 3726 3745 3710 138 5,364
    Nov-25 3696 3676 20 3703 3720 3703 41 1,323
    Jan-26 3696 3676 20
    Mar-26 3696 3676 20
    May-26 3696 3676 20
    Jul-26 3696 3676 20
    Sep-26 3696 3676 20
    Nov-26 3696 3676 20
    Jan-27 3696 3676 20
    Mar-27 3696 3676 20
    May-27 3696 3676 20
    Jul-27 3696 3676 20
    TOTAL 72,810 226,900