KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 19 August 2024

    BMD CPO Futures Closing Prices
    19-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-24 3924 3872 52 3896 3946 3883 4,091 17,439
    Oct-24 3804 3752 52 3776 3816 3750 11,514 43,485
    Nov-24 3721 3681 40 3703 3733 3663 28,611 44,841
    Dec-24 3686 3659 27 3685 3698 3635 10,728 25,793
    Jan-25 3672 3653 19 3686 3687 3631 8,101 21,964
    Feb-25 3668 3655 13 3676 3685 3634 2,966 11,481
    Mar-25 3663 3655 8 3670 3683 3635 3,351 21,869
    Apr-25 3642 3639 3 3648 3662 3622 554 10,281
    May-25 3619 3620 (1) 3629 3646 3605 550 12,991
    Jun-25 3595 3596 (1) 3608 3622 3608 113 2,819
    Jul-25 3571 3573 (2) 3542 3593 3542 256 5,787
    Aug-25 3565 3567 (2) 8 3
    Sep-25 3562 3561 1 3569 3574 3560 76 5,227
    Nov-25 3552 3551 1 3560 3560 3550 15 1,297
    Jan-26 3552 3551 1
    Mar-26 3552 3551 1
    May-26 3552 3551 1
    Jul-26 3552 3551 1
    Sep-26 3552 3551 1
    Nov-26 3552 3551 1
    Jan-27 3552 3551 1
    Mar-27 3552 3551 1
    May-27 3552 3551 1
    Jul-27 3552 3551 1
    TOTAL 70,934 225,277

  • BMD CPO Closing Price – 16 August 2024

    BMD CPO Futures Closing Prices
    16-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-24 3872 3863 9 3860 3899 3852 2,477 18,291
    Oct-24 3752 3754 (2) 3748 3788 3740 13,443 46,969
    Nov-24 3681 3696 (15) 3688 3734 3672 25,981 43,059
    Dec-24 3659 3678 (19) 3669 3715 3650 9,586 23,070
    Jan-25 3653 3676 (23) 3669 3710 3648 4,740 21,469
    Feb-25 3655 3675 (20) 3667 3709 3651 1,936 11,088
    Mar-25 3655 3670 (15) 3665 3705 3651 2,482 21,516
    Apr-25 3639 3654 (15) 3677 3688 3636 613 10,229
    May-25 3620 3631 (11) 3661 3668 3618 627 12,983
    Jun-25 3596 3607 (11) 3634 3646 3612 378 2,819
    Jul-25 3573 3584 (11) 3613 3628 3613 227 5,857
    Aug-25 3567 3584 (17) 3
    Sep-25 3561 3572 (11) 3585 3616 3585 138 5,164
    Nov-25 3551 3562 (11) 3576 3599 3576 13 1,291
    Jan-26 3551 3562 (11)
    Mar-26 3551 3562 (11)
    May-26 3551 3562 (11)
    Jul-26 3551 3562 (11)
    Sep-26 3551 3562 (11)
    Nov-26 3551 3562 (11)
    Jan-27 3551 3562 (11)
    Mar-27 3551 3562 (11)
    May-27 3551 3562 (11)
    Jul-27 3551 3562 (11)
    TOTAL 62,644 223,805

  • BMD CPO Closing Price – 15 August 2024

    BMD CPO Futures Closing Prices
    15-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 3890 3890 Unch 1,390
    Sep-24 3863 3818 45 3809 3870 3809 3,419 19,126
    Oct-24 3754 3723 31 3719 3761 3714 25,253 49,546
    Nov-24 3696 3681 15 3676 3702 3672 15,426 41,447
    Dec-24 3678 3666 12 3663 3689 3660 7,472 21,826
    Jan-25 3676 3666 10 3667 3685 3659 3,874 20,869
    Feb-25 3675 3670 5 3671 3686 3663 1,650 10,710
    Mar-25 3670 3669 1 3670 3680 3661 1,669 21,391
    Apr-25 3654 3656 (2) 3656 3665 3649 403 10,210
    May-25 3631 3639 (8) 3638 3645 3624 748 12,903
    Jun-25 3607 3615 (8) 3614 3614 3602 146 2,806
    Jul-25 3584 3592 (8) 3595 3598 3585 206 5,888
    Sep-25 3572 3580 (8) 3586 3586 3577 173 5,135
    Nov-25 3562 3570 (8) 3575 3575 3567 52 1,294
    Jan-26 3562 3570 (8)
    Mar-26 3562 3570 (8)
    May-26 3562 3570 (8)
    Jul-26 3562 3570 (8)
    Sep-26 3562 3570 (8)
    Nov-26 3562 3570 (8)
    Jan-27 3562 3570 (8)
    Mar-27 3562 3570 (8)
    May-27 3562 3570 (8)
    Jul-27 3562 3570 (8)
    TOTAL 60,491 224,541

  • BMD CPO Closing Price – 14 August 2024

    BMD CPO Futures Closing Prices
    14-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 3890 3840 50 3860 3860 3850 12 1,676
    Sep-24 3818 3760 58 3749 3826 3716 3,778 19,296
    Oct-24 3723 3690 33 3700 3730 3638 32,314 50,536
    Nov-24 3681 3662 19 3672 3688 3610 16,747 39,037
    Dec-24 3666 3657 9 3666 3675 3605 9,084 21,570
    Jan-25 3666 3665 1 3671 3676 3613 6,323 20,793
    Feb-25 3670 3675 (5) 3681 3681 3625 2,993 10,686
    Mar-25 3669 3680 (11) 3685 3685 3630 3,926 21,446
    Apr-25 3656 3669 (13) 3669 3669 3618 884 10,205
    May-25 3639 3653 (14) 3657 3657 3602 2,360 12,376
    Jun-25 3615 3629 (14) 3618 3626 3592 587 2,750
    Jul-25 3592 3616 (24) 3605 3612 3580 1,059 5,563
    Sep-25 3580 3604 (24) 3595 3600 3570 240 5,000
    Nov-25 3570 3585 (15) 3568 3585 3559 52 1,271
    Jan-26 3570 3585 (15)
    Mar-26 3570 3585 (15)
    May-26 3570 3585 (15)
    Jul-26 3570 3585 (15)
    Sep-26 3570 3585 (15)
    Nov-26 3570 3585 (15)
    Jan-27 3570 3585 (15)
    Mar-27 3570 3585 (15)
    May-27 3570 3585 (15)
    Jul-27 3570 3585 (15)
    TOTAL 80,359 222,205

  • BMD CPO Closing Price – 13 August 2024

    BMD CPO Futures Closing Prices
    13-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 3840 3830 10 3880 3880 3840 21 1,817
    Sep-24 3760 3779 (19) 3788 3790 3750 3,553 20,004
    Oct-24 3690 3708 (18) 3719 3732 3674 28,073 53,240
    Nov-24 3662 3676 (14) 3686 3699 3641 11,343 36,521
    Dec-24 3657 3669 (12) 3678 3695 3635 5,484 21,230
    Jan-25 3665 3681 (16) 3692 3701 3643 3,438 20,759
    Feb-25 3675 3691 (16) 3704 3713 3656 1,213 10,334
    Mar-25 3680 3693 (13) 3707 3711 3658 1,252 21,185
    Apr-25 3669 3683 (14) 3697 3701 3650 197 10,175
    May-25 3653 3667 (14) 3681 3682 3632 378 12,255
    Jun-25 3629 3643 (14) 3624 3627 3624 49 2,754
    Jul-25 3616 3630 (14) 3646 3646 3607 149 5,500
    Sep-25 3604 3618 (14) 3630 3630 3579 35 4,994
    Nov-25 3585 3599 (14) 3577 3577 3577 3 1,270
    Jan-26 3585 3599 (14)
    Mar-26 3585 3599 (14)
    May-26 3585 3599 (14)
    Jul-26 3585 3599 (14)
    Sep-26 3585 3599 (14)
    Nov-26 3585 3599 (14)
    Jan-27 3585 3599 (14)
    Mar-27 3585 3599 (14)
    May-27 3585 3599 (14)
    Jul-27 3585 3599 (14)
    TOTAL 55,188 222,038

  • BMD CPO Closing Price – 12 August 2024

    BMD CPO Futures Closing Prices
    12-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 3830 3840 (10) 3840 3900 3820 20 2,024
    Sep-24 3779 3803 (24) 3786 3805 3752 3,731 20,419
    Oct-24 3708 3747 (39) 3712 3745 3698 24,766 52,413
    Nov-24 3676 3723 (47) 3709 3715 3664 10,914 34,556
    Dec-24 3669 3718 (49) 3682 3708 3658 5,238 20,724
    Jan-25 3681 3727 (46) 3695 3715 3668 4,065 20,210
    Feb-25 3691 3737 (46) 3710 3722 3681 1,020 10,321
    Mar-25 3693 3739 (46) 3713 3726 3685 1,446 20,999
    Apr-25 3683 3729 (46) 3702 3711 3674 600 10,226
    May-25 3667 3715 (48) 3682 3697 3655 1,236 11,969
    Jun-25 3643 3691 (48) 3665 3671 3657 335 2,621
    Jul-25 3630 3678 (48) 3649 3657 3621 246 5,409
    Sep-25 3618 3666 (48) 3632 3644 3628 165 4,888
    Nov-25 3599 3647 (48) 2 1,271
    Jan-26 3599 3647 (48)
    Mar-26 3599 3647 (48)
    May-26 3599 3647 (48)
    Jul-26 3599 3647 (48)
    Sep-26 3599 3647 (48)
    Nov-26 3599 3647 (48)
    Jan-27 3599 3647 (48)
    Mar-27 3599 3647 (48)
    May-27 3599 3647 (48)
    Jul-27 3599 3647 (48)
    TOTAL 53,784 218,050

  • BMD CPO Closing Price – 09 August 2024

    BMD CPO Futures Closing Prices
    09-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 3840 3807 33 3815 3831 3815 81 2,120
    Sep-24 3803 3770 33 3773 3823 3773 3,155 22,071
    Oct-24 3747 3704 43 3711 3767 3709 29,244 55,161
    Nov-24 3723 3682 41 3689 3744 3688 13,285 34,061
    Dec-24 3718 3680 38 3685 3740 3685 6,543 21,654
    Jan-25 3727 3686 41 3700 3745 3700 2,511 20,463
    Feb-25 3737 3696 41 3710 3752 3710 755 10,344
    Mar-25 3739 3698 41 3704 3755 3704 1,487 20,956
    Apr-25 3729 3682 47 3706 3742 3706 407 10,194
    May-25 3715 3668 47 3684 3726 3683 745 11,765
    Jun-25 3691 3644 47 3659 3692 3659 145 2,581
    Jul-25 3678 3631 47 3654 3687 3654 238 5,373
    Sep-25 3666 3623 43 3668 3672 3643 166 4,858
    Nov-25 3647 3612 35 3656 3656 3632 128 1,211
    Jan-26 3647 3612 35
    Mar-26 3647 3612 35
    May-26 3647 3612 35
    Jul-26 3647 3612 35
    Sep-26 3647 3612 35
    Nov-26 3647 3612 35
    Jan-27 3647 3612 35
    Mar-27 3647 3612 35
    May-27 3647 3612 35
    Jul-27 3647 3612 35
    TOTAL 58,890 222,812

  • BMD CPO Closing Price – 08 August 2024

    BMD CPO Futures Closing Prices
    08-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 3807 3800 7 3810 3811 3770 66 2,431
    Sep-24 3770 3763 7 3802 3812 3737 5,737 23,592
    Oct-24 3704 3697 7 3730 3752 3670 34,504 56,883
    Nov-24 3682 3673 9 3701 3725 3648 16,016 32,488
    Dec-24 3680 3669 11 3698 3720 3645 10,396 22,207
    Jan-25 3686 3679 7 3695 3732 3653 4,076 20,520
    Feb-25 3696 3690 6 3720 3745 3665 1,617 10,291
    Mar-25 3698 3692 6 3723 3748 3665 1,904 20,738
    Apr-25 3682 3676 6 3712 3725 3652 455 10,155
    May-25 3668 3662 6 3696 3701 3634 671 11,806
    Jun-25 3644 3638 6 3677 3678 3613 229 2,535
    Jul-25 3631 3625 6 3658 3666 3597 309 5,318
    Sep-25 3623 3617 6 3650 3655 3599 239 4,773
    Nov-25 3612 3606 6 3630 3630 3572 219 1,135
    Jan-26 3612 3606 6
    Mar-26 3612 3606 6
    May-26 3612 3606 6
    Jul-26 3612 3606 6
    Sep-26 3612 3606 6
    Nov-26 3612 3606 6
    Jan-27 3612 3606 6
    Mar-27 3612 3606 6
    May-27 3612 3606 6
    Jul-27 3612 3606 6
    TOTAL 76,438 224,872

  • BMD CPO Closing Price – 07 August 2024

    BMD CPO Futures Closing Prices
    07-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 3800 3829 (29) 3869 3870 3743 93 2,577
    Sep-24 3763 3778 (15) 3782 3826 3753 4,727 24,592
    Oct-24 3697 3705 (8) 3702 3749 3679 37,936 57,067
    Nov-24 3673 3671 2 3670 3712 3652 16,105 31,155
    Dec-24 3669 3662 7 3660 3700 3646 10,366 22,317
    Jan-25 3679 3668 11 3665 3703 3653 6,368 19,833
    Feb-25 3690 3673 17 3662 3708 3660 2,341 9,738
    Mar-25 3692 3675 17 3676 3708 3661 4,120 20,714
    Apr-25 3676 3654 22 3646 3693 3646 1,779 9,981
    May-25 3662 3640 22 3639 3675 3627 2,631 11,467
    Jun-25 3638 3616 22 3614 3653 3614 936 2,205
    Jul-25 3625 3603 22 3600 3642 3600 1,321 5,277
    Sep-25 3617 3595 22 3587 3625 3587 986 4,392
    Nov-25 3606 3585 21 3585 3614 3581 331 1,006
    Jan-26 3606 3585 21
    Mar-26 3606 3585 21
    May-26 3606 3585 21
    Jul-26 3606 3585 21
    Sep-26 3606 3585 21
    Nov-26 3606 3585 21
    Jan-27 3606 3585 21
    Mar-27 3606 3585 21
    May-27 3606 3585 21
    Jul-27 3606 3585 21
    TOTAL 90,040 222,321

  • BMD CPO Closing Price – 06 August 2024

    BMD CPO Futures Closing Prices
    06-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 3829 3930 (101) 3910 3910 3824 125 2,735
    Sep-24 3778 3851 (73) 3848 3858 3777 6,401 26,738
    Oct-24 3705 3787 (82) 3792 3799 3700 48,405 55,367
    Nov-24 3671 3751 (80) 3760 3761 3663 21,914 29,677
    Dec-24 3662 3738 (76) 3738 3748 3654 13,312 21,624
    Jan-25 3668 3736 (68) 3735 3745 3661 6,971 20,068
    Feb-25 3673 3731 (58) 3736 3742 3669 2,080 9,754
    Mar-25 3675 3726 (51) 3730 3733 3667 4,092 20,957
    Apr-25 3654 3704 (50) 3710 3710 3651 1,471 9,855
    May-25 3640 3685 (45) 3691 3696 3633 2,545 11,090
    Jun-25 3616 3661 (45) 3674 3676 3621 346 2,118
    Jul-25 3603 3648 (45) 3655 3655 3604 1,196 5,220
    Sep-25 3595 3634 (39) 3627 3627 3589 688 4,104
    Nov-25 3585 3624 (39) 3612 3615 3584 156 943
    Jan-26 3585 3624 (39)
    Mar-26 3585 3624 (39)
    May-26 3585 3624 (39)
    Jul-26 3585 3624 (39)
    Sep-26 3585 3624 (39)
    Nov-26 3585 3624 (39)
    Jan-27 3585 3624 (39)
    Mar-27 3585 3624 (39)
    May-27 3585 3624 (39)
    Jul-27 3585 3624 (39)
    TOTAL 109,702 220,250