KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 02 September 2024

    BMD CPO Futures Closing Prices
    02-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-24 4032 4075 (43) 4002 4034 4000 182 3,608
    Oct-24 3970 4015 (45) 3970 3985 3942 3,298 26,474
    Nov-24 3933 3977 (44) 3924 3947 3901 22,991 74,332
    Dec-24 3901 3945 (44) 3896 3913 3871 7,371 28,251
    Jan-25 3881 3924 (43) 3873 3888 3852 6,470 22,664
    Feb-25 3871 3910 (39) 3862 3876 3844 2,517 11,974
    Mar-25 3863 3895 (32) 3848 3866 3833 2,190 22,605
    Apr-25 3840 3869 (29) 3831 3842 3810 693 10,604
    May-25 3807 3837 (30) 3800 3813 3778 778 13,330
    Jun-25 3766 3796 (30) 3751 3771 3733 660 4,112
    Jul-25 3725 3755 (30) 3713 3731 3695 585 5,692
    Aug-25 3694 3724 (30) 130 621
    Sep-25 3682 3714 (32) 3648 3691 3646 98 5,312
    Nov-25 3676 3708 (32) 3667 3667 3667 3 1,321
    Jan-26 3676 3708 (32)
    Mar-26 3676 3708 (32)
    May-26 3676 3708 (32)
    Jul-26 3676 3708 (32)
    Sep-26 3676 3708 (32)
    Nov-26 3676 3708 (32)
    Jan-27 3676 3708 (32)
    Mar-27 3676 3708 (32)
    May-27 3676 3708 (32)
    Jul-27 3676 3708 (32)
    TOTAL 47,966 230,900

  • BMD CPO Closing Price – 30 August 2024

    BMD CPO Futures Closing Prices
    30-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-24 4075 4047 28 4035 4102 4029 528 3,911
    Oct-24 4015 3980 35 3982 4043 3973 6,373 27,025
    Nov-24 3977 3940 37 3944 4003 3932 30,590 70,308
    Dec-24 3945 3912 33 3912 3972 3901 7,975 26,981
    Jan-25 3924 3898 26 3898 3952 3883 6,539 22,179
    Feb-25 3910 3892 18 3894 3940 3876 3,089 11,998
    Mar-25 3895 3880 15 3880 3926 3865 3,207 22,340
    Apr-25 3869 3859 10 3850 3896 3841 1,484 10,255
    May-25 3837 3824 13 3819 3862 3809 2,095 13,123
    Jun-25 3796 3783 13 3772 3822 3769 1,110 3,810
    Jul-25 3755 3745 10 3733 3775 3730 630 5,593
    Aug-25 3724 3698 26 3719 3733 3710 72 595
    Sep-25 3714 3688 26 3693 3693 3693 37 5,313
    Nov-25 3708 3685 23 3692 3700 3680 13 1,322
    Jan-26 3708 3685 23
    Mar-26 3708 3685 23
    May-26 3708 3685 23
    Jul-26 3708 3685 23
    Sep-26 3708 3685 23
    Nov-26 3708 3685 23
    Jan-27 3708 3685 23
    Mar-27 3708 3685 23
    May-27 3708 3685 23
    Jul-27 3708 3685 23
    TOTAL 63,742 224,753

  • BMD CPO Closing Price – 29 August 2024

    BMD CPO Futures Closing Prices
    29-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-24 4047 4020 27 4012 4056 3980 702 6,454
    Oct-24 3980 3959 21 3944 3993 3915 4,741 27,628
    Nov-24 3940 3920 20 3907 3950 3872 31,696 66,255
    Dec-24 3912 3895 17 3885 3921 3848 7,112 27,183
    Jan-25 3898 3880 18 3870 3907 3836 5,243 22,231
    Feb-25 3892 3873 19 3863 3901 3830 2,332 11,951
    Mar-25 3880 3863 17 3855 3891 3821 1,803 22,426
    Apr-25 3859 3842 17 3833 3867 3799 863 10,238
    May-25 3824 3812 12 3803 3834 3768 822 13,064
    Jun-25 3783 3780 3 3755 3790 3727 577 3,560
    Jul-25 3745 3742 3 3701 3750 3689 217 5,549
    Aug-25 3698 3695 3 33 584
    Sep-25 3688 3685 3 3670 3700 3670 48 5,322
    Nov-25 3685 3665 20 3686 3686 3680 15 1,322
    Jan-26 3685 3665 20
    Mar-26 3685 3665 20
    May-26 3685 3665 20
    Jul-26 3685 3665 20
    Sep-26 3685 3665 20
    Nov-26 3685 3665 20
    Jan-27 3685 3665 20
    Mar-27 3685 3665 20
    May-27 3685 3665 20
    Jul-27 3685 3665 20
    TOTAL 56,204 223,767

  • BMD CPO Closing Price – 28 August 2024

    BMD CPO Futures Closing Prices
    28-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-24 4020 4005 15 4011 4022 3986 942 7,330
    Oct-24 3959 3958 1 3969 3978 3941 6,619 30,378
    Nov-24 3920 3923 (3) 3930 3942 3903 34,130 64,255
    Dec-24 3895 3900 (5) 3911 3921 3881 7,042 27,460
    Jan-25 3880 3889 (9) 3900 3910 3870 6,086 21,590
    Feb-25 3873 3882 (9) 3896 3903 3865 2,266 11,716
    Mar-25 3863 3873 (10) 3883 3892 3858 2,414 22,528
    Apr-25 3842 3852 (10) 3862 3868 3837 959 10,292
    May-25 3812 3822 (10) 3830 3835 3805 1,041 13,454
    Jun-25 3780 3790 (10) 3792 3792 3770 609 3,474
    Jul-25 3742 3752 (10) 3716 3716 3716 100 5,578
    Aug-25 3695 3705 (10) 3711 3711 3711 42 583
    Sep-25 3685 3695 (10) 3699 3699 3695 31 5,323
    Nov-25 3665 3675 (10) 1,322
    Jan-26 3665 3675 (10)
    Mar-26 3665 3675 (10)
    May-26 3665 3675 (10)
    Jul-26 3665 3675 (10)
    Sep-26 3665 3675 (10)
    Nov-26 3665 3675 (10)
    Jan-27 3665 3675 (10)
    Mar-27 3665 3675 (10)
    May-27 3665 3675 (10)
    Jul-27 3665 3675 (10)
    TOTAL 62,281 225,283

  • BMD CPO Closing Price – 27 August 2024

    BMD CPO Futures Closing Prices
    27-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-24 4005 4021 (16) 4036 4055 4003 2,607 8,687
    Oct-24 3958 3966 (8) 3980 4019 3955 9,432 33,375
    Nov-24 3923 3924 (1) 3935 3979 3918 43,382 62,607
    Dec-24 3900 3906 (6) 3925 3958 3897 11,388 27,854
    Jan-25 3889 3899 (10) 3910 3946 3887 5,966 21,489
    Feb-25 3882 3896 (14) 3913 3940 3878 2,596 11,515
    Mar-25 3873 3888 (15) 3905 3930 3869 3,658 22,045
    Apr-25 3852 3869 (17) 3882 3905 3848 1,502 10,235
    May-25 3822 3851 (29) 3853 3878 3816 3,140 13,300
    Jun-25 3790 3819 (29) 3819 3824 3779 1,128 3,339
    Jul-25 3752 3781 (29) 3790 3804 3732 1,723 5,534
    Aug-25 3705 3775 (70) 3772 3772 3703 463 394
    Sep-25 3695 3762 (67) 3749 3769 3681 580 5,294
    Nov-25 3675 3742 (67) 3749 3749 3669 75 1,327
    Jan-26 3675 3742 (67)
    Mar-26 3675 3742 (67)
    May-26 3675 3742 (67)
    Jul-26 3675 3742 (67)
    Sep-26 3675 3742 (67)
    Nov-26 3675 3742 (67)
    Jan-27 3675 3742 (67)
    Mar-27 3675 3742 (67)
    May-27 3675 3742 (67)
    Jul-27 3675 3742 (67)
    TOTAL 87,640 226,995

  • BMD CPO Closing Price – 26 August 2024

    BMD CPO Futures Closing Prices
    26-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-24 4021 3976 45 3980 4075 3966 3,350 10,391
    Oct-24 3966 3916 50 3922 4032 3913 10,485 35,205
    Nov-24 3924 3867 57 3878 3990 3868 40,364 58,077
    Dec-24 3906 3851 55 3861 3973 3853 13,601 26,382
    Jan-25 3899 3847 52 3855 3967 3846 9,134 20,988
    Feb-25 3896 3838 58 3846 3965 3839 4,785 11,855
    Mar-25 3888 3825 63 3827 3960 3827 5,794 21,655
    Apr-25 3869 3801 68 3802 3941 3801 3,041 10,491
    May-25 3851 3770 81 3772 3915 3772 3,640 13,188
    Jun-25 3819 3736 83 3745 3874 3742 1,272 3,054
    Jul-25 3781 3698 83 3709 3842 3709 1,066 5,595
    Aug-25 3775 3692 83 3703 3816 3703 94 371
    Sep-25 3762 3679 83 3688 3808 3688 262 5,289
    Nov-25 3742 3659 83 3664 3796 3664 10 1,350
    Jan-26 3742 3659 83
    Mar-26 3742 3659 83
    May-26 3742 3659 83
    Jul-26 3742 3659 83
    Sep-26 3742 3659 83
    Nov-26 3742 3659 83
    Jan-27 3742 3659 83
    Mar-27 3742 3659 83
    May-27 3742 3659 83
    Jul-27 3742 3659 83
    TOTAL 96,898 223,891

  • BMD CPO Closing Price – 23 August 2024

    BMD CPO Futures Closing Prices
    23-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-24 3976 3928 48 3934 3988 3915 1,558 11,032
    Oct-24 3916 3868 48 3861 3927 3844 6,686 36,668
    Nov-24 3867 3826 41 3822 3880 3794 32,854 54,936
    Dec-24 3851 3814 37 3809 3863 3780 12,460 23,654
    Jan-25 3847 3808 39 3806 3858 3777 6,560 21,738
    Feb-25 3838 3800 38 3800 3850 3771 2,235 12,019
    Mar-25 3825 3783 42 3776 3838 3759 2,233 21,892
    Apr-25 3801 3757 44 3748 3812 3734 1,030 10,542
    May-25 3770 3725 45 3705 3780 3705 1,641 13,169
    Jun-25 3736 3692 44 3675 3740 3670 578 2,999
    Jul-25 3698 3654 44 3654 3708 3653 1,066 5,607
    Aug-25 3692 3648 44 3636 3689 3633 185 303
    Sep-25 3679 3635 44 3627 3676 3623 398 5,261
    Nov-25 3659 3625 34 3614 3657 3613 125 1,323
    Jan-26 3659 3625 34
    Mar-26 3659 3625 34
    May-26 3659 3625 34
    Jul-26 3659 3625 34
    Sep-26 3659 3625 34
    Nov-26 3659 3625 34
    Jan-27 3659 3625 34
    Mar-27 3659 3625 34
    May-27 3659 3625 34
    Jul-27 3659 3625 34
    TOTAL 69,609 221,143

  • BMD CPO Closing Price – 22 August 2024

    BMD CPO Futures Closing Prices
    22-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-24 3928 3888 40 3900 3929 3884 3,954 12,832
    Oct-24 3868 3805 63 3812 3869 3797 10,915 39,064
    Nov-24 3826 3754 72 3762 3828 3741 42,636 51,332
    Dec-24 3814 3735 79 3744 3815 3723 15,083 24,396
    Jan-25 3808 3727 81 3735 3811 3714 9,916 22,353
    Feb-25 3800 3718 82 3731 3804 3708 3,255 12,172
    Mar-25 3783 3707 76 3713 3790 3701 4,125 21,959
    Apr-25 3757 3683 74 3694 3758 3682 1,335 10,398
    May-25 3725 3654 71 3664 3729 3660 1,534 13,241
    Jun-25 3692 3630 62 3640 3687 3640 363 2,875
    Jul-25 3654 3592 62 3606 3658 3602 1,044 5,638
    Aug-25 3648 3586 62 3600 3638 3600 393 82
    Sep-25 3635 3583 52 3587 3632 3582 420 5,228
    Nov-25 3625 3573 52 3567 3619 3567 96 1,300
    Jan-26 3625 3573 52
    Mar-26 3625 3573 52
    May-26 3625 3573 52
    Jul-26 3625 3573 52
    Sep-26 3625 3573 52
    Nov-26 3625 3573 52
    Jan-27 3625 3573 52
    Mar-27 3625 3573 52
    May-27 3625 3573 52
    Jul-27 3625 3573 52
    TOTAL 95,069 222,870

  • BMD CPO Closing Price – 21 August 2024

    BMD CPO Futures Closing Prices
    21-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-24 3888 3866 22 3869 3909 3860 3,039 14,429
    Oct-24 3805 3772 33 3774 3827 3771 8,321 42,162
    Nov-24 3754 3715 39 3714 3776 3714 29,895 50,237
    Dec-24 3735 3693 42 3696 3755 3694 9,308 25,678
    Jan-25 3727 3685 42 3685 3745 3685 5,291 22,966
    Feb-25 3718 3678 40 3684 3738 3684 1,689 12,245
    Mar-25 3707 3667 40 3683 3720 3683 3,066 22,261
    Apr-25 3683 3646 37 3668 3691 3660 909 10,352
    May-25 3654 3618 36 3640 3665 3632 1,892 13,142
    Jun-25 3630 3594 36 3627 3630 3606 361 2,829
    Jul-25 3592 3565 27 3591 3610 3583 754 5,770
    Aug-25 3586 3559 27 3596 3596 3575 124 46
    Sep-25 3583 3556 27 3580 3588 3565 173 5,243
    Nov-25 3573 3546 27 31 1,306
    Jan-26 3573 3546 27
    Mar-26 3573 3546 27
    May-26 3573 3546 27
    Jul-26 3573 3546 27
    Sep-26 3573 3546 27
    Nov-26 3573 3546 27
    Jan-27 3573 3546 27
    Mar-27 3573 3546 27
    May-27 3573 3546 27
    Jul-27 3573 3546 27
    TOTAL 64,853 228,666

  • BMD CPO Closing Price – 20 August 2024

    BMD CPO Futures Closing Prices
    20-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-24 3866 3924 (58) 3918 3922 3859 2,392 15,510
    Oct-24 3772 3804 (32) 3792 3807 3759 9,452 44,203
    Nov-24 3715 3721 (6) 3711 3741 3698 28,367 47,555
    Dec-24 3693 3686 7 3675 3718 3673 7,942 26,157
    Jan-25 3685 3672 13 3661 3710 3661 5,477 22,633
    Feb-25 3678 3668 10 3666 3705 3662 2,085 11,852
    Mar-25 3667 3663 4 3659 3697 3657 2,674 22,265
    Apr-25 3646 3642 4 3645 3675 3636 383 10,368
    May-25 3618 3619 (1) 3625 3651 3608 900 13,030
    Jun-25 3594 3595 (1) 3595 3615 3594 229 2,792
    Jul-25 3565 3571 (6) 3574 3599 3563 518 5,817
    Aug-25 3559 3565 (6) 3587 3587 3558 66 2
    Sep-25 3556 3562 (6) 3560 3578 3555 123 5,236
    Nov-25 3546 3552 (6) 3560 3564 3560 18 1,296
    Jan-26 3546 3552 (6)
    Mar-26 3546 3552 (6)
    May-26 3546 3552 (6)
    Jul-26 3546 3552 (6)
    Sep-26 3546 3552 (6)
    Nov-26 3546 3552 (6)
    Jan-27 3546 3552 (6)
    Mar-27 3546 3552 (6)
    May-27 3546 3552 (6)
    Jul-27 3546 3552 (6)
    TOTAL 60,626 228,716