KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 05 August 2024

    BMD CPO Futures Closing Prices
    05-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 3930 4021 (91) 3966 4003 3930 168 2,904
    Sep-24 3851 3972 (121) 3910 3953 3846 7,323 26,728
    Oct-24 3787 3917 (130) 3842 3898 3782 39,972 55,517
    Nov-24 3751 3881 (130) 3807 3856 3744 15,972 27,880
    Dec-24 3738 3859 (121) 3790 3833 3731 11,306 20,877
    Jan-25 3736 3848 (112) 3788 3821 3730 5,795 20,144
    Feb-25 3731 3840 (109) 3782 3810 3727 2,597 10,013
    Mar-25 3726 3821 (95) 3770 3794 3719 3,431 21,511
    Apr-25 3704 3796 (92) 3750 3770 3698 1,868 9,763
    May-25 3685 3774 (89) 3735 3746 3677 2,045 10,973
    Jun-25 3661 3750 (89) 3698 3721 3659 349 2,028
    Jul-25 3648 3735 (87) 3689 3708 3646 806 5,381
    Sep-25 3634 3730 (96) 3680 3694 3658 371 4,044
    Nov-25 3624 3720 (96) 3672 3680 3625 88 891
    Jan-26 3624 3720 (96)
    Mar-26 3624 3720 (96)
    May-26 3624 3720 (96)
    Jul-26 3624 3720 (96)
    Sep-26 3624 3720 (96)
    Nov-26 3624 3720 (96)
    Jan-27 3624 3720 (96)
    Mar-27 3624 3720 (96)
    May-27 3624 3720 (96)
    Jul-27 3624 3720 (96)
    TOTAL 92,091 218,654

  • BMD CPO Closing Price – 02 August 2024

    BMD CPO Futures Closing Prices
    02-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 4021 3988 33 3992 4040 3992 288 3,353
    Sep-24 3972 3926 46 3921 3987 3915 6,829 29,345
    Oct-24 3917 3870 47 3863 3933 3858 35,650 56,938
    Nov-24 3881 3837 44 3835 3898 3825 17,223 27,479
    Dec-24 3859 3823 36 3820 3878 3809 10,878 20,256
    Jan-25 3848 3816 32 3811 3868 3805 8,498 19,696
    Feb-25 3840 3818 22 3816 3858 3805 3,698 9,882
    Mar-25 3821 3818 3 3812 3850 3805 6,271 20,547
    Apr-25 3796 3804 (8) 3804 3832 3791 2,653 9,255
    May-25 3774 3789 (15) 3790 3816 3766 3,910 10,504
    Jun-25 3750 3776 (26) 3788 3788 3675 1,152 1,712
    Jul-25 3735 3763 (28) 3770 3775 3705 1,571 5,221
    Sep-25 3730 3758 (28) 3760 3765 3724 690 3,953
    Nov-25 3720 3755 (35) 3743 3750 3716 284 757
    Jan-26 3720 3755 (35)
    Mar-26 3720 3755 (35)
    May-26 3720 3755 (35)
    Jul-26 3720 3755 (35)
    Sep-26 3720 3755 (35)
    Nov-26 3720 3755 (35)
    Jan-27 3720 3755 (35)
    Mar-27 3720 3755 (35)
    May-27 3720 3755 (35)
    Jul-27 3720 3755 (35)
    TOTAL 99,595 218,898

  • BMD CPO Closing Price – 01 August 2024

    BMD CPO Futures Closing Prices
    01-Aug-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 3988 4028 (40) 3990 4010 3970 446 3,904
    Sep-24 3926 3948 (22) 3958 3980 3887 10,745 30,383
    Oct-24 3870 3908 (38) 3921 3941 3843 41,794 58,047
    Nov-24 3837 3888 (51) 3900 3918 3820 20,609 28,095
    Dec-24 3823 3879 (56) 3888 3907 3809 14,888 19,559
    Jan-25 3816 3880 (64) 3890 3905 3806 10,310 20,046
    Feb-25 3818 3885 (67) 3900 3911 3805 7,342 10,476
    Mar-25 3818 3885 (67) 3899 3910 3800 8,200 20,094
    Apr-25 3804 3870 (66) 3880 3891 3786 2,408 9,607
    May-25 3789 3855 (66) 3872 3872 3771 3,671 10,233
    Jun-25 3776 3842 (66) 3785 3785 3753 319 1,610
    Jul-25 3763 3829 (66) 3841 3841 3744 1,626 4,994
    Sep-25 3758 3824 (66) 3830 3833 3738 1,183 3,379
    Nov-25 3755 3821 (66) 3823 3823 3728 248 637
    Jan-26 3755 3821 (66)
    Mar-26 3755 3821 (66)
    May-26 3755 3821 (66)
    Jul-26 3755 3821 (66)
    Sep-26 3755 3821 (66)
    Nov-26 3755 3821 (66)
    Jan-27 3755 3821 (66)
    Mar-27 3755 3821 (66)
    May-27 3755 3821 (66)
    Jul-27 3755 3821 (66)
    TOTAL 123,789 221,064

  • BMD CPO Closing Price – 31 July 2024

    BMD CPO Futures Closing Prices
    31-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 4028 4040 (12) 4040 4040 3992 1,313 4,902
    Sep-24 3948 3955 (7) 3945 3957 3918 8,965 31,688
    Oct-24 3908 3915 (7) 3901 3918 3881 31,112 57,086
    Nov-24 3888 3896 (8) 3883 3897 3862 8,651 27,692
    Dec-24 3879 3888 (9) 3880 3887 3856 5,142 19,550
    Jan-25 3880 3893 (13) 3873 3887 3856 2,461 19,680
    Feb-25 3885 3903 (18) 3892 3896 3863 1,353 10,402
    Mar-25 3885 3903 (18) 3888 3898 3864 2,005 19,862
    Apr-25 3870 3889 (19) 3878 3882 3850 773 9,492
    May-25 3855 3872 (17) 3871 3871 3834 1,140 10,120
    Jun-25 3842 3859 (17) 3830 3833 3820 126 1,573
    Jul-25 3829 3847 (18) 3838 3843 3810 799 4,947
    Sep-25 3824 3842 (18) 3830 3834 3805 449 3,198
    Nov-25 3821 3839 (18) 3809 3818 3809 134 528
    Jan-26 3821 3839 (18)
    Mar-26 3821 3839 (18)
    May-26 3821 3839 (18)
    Jul-26 3821 3839 (18)
    Sep-26 3821 3839 (18)
    Nov-26 3821 3839 (18)
    Jan-27 3821 3839 (18)
    Mar-27 3821 3839 (18)
    May-27 3821 3839 (18)
    Jul-27 3821 3839 (18)
    TOTAL 64,423 220,720

  • BMD CPO Closing Price – 30 July 2024

    BMD CPO Futures Closing Prices
    30-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 4040 4021 19 4006 4065 3999 1,771 6,187
    Sep-24 3955 3944 11 3937 3993 3918 9,533 34,906
    Oct-24 3915 3908 7 3903 3952 3881 36,466 56,635
    Nov-24 3896 3889 7 3884 3928 3860 10,523 27,562
    Dec-24 3888 3881 7 3876 3916 3850 5,216 20,030
    Jan-25 3893 3887 6 3882 3915 3852 4,543 18,963
    Feb-25 3903 3898 5 3885 3922 3861 2,329 10,072
    Mar-25 3903 3900 3 3878 3917 3864 1,267 19,702
    Apr-25 3889 3885 4 3851 3898 3851 736 9,538
    May-25 3872 3866 6 3835 3880 3835 752 10,206
    Jun-25 3859 3853 6 3825 3864 3825 205 1,568
    Jul-25 3847 3841 6 3807 3848 3807 775 4,650
    Sep-25 3842 3836 6 3797 3840 3797 477 2,949
    Nov-25 3839 3833 6 20 518
    Jan-26 3839 3833 6
    Mar-26 3839 3833 6
    May-26 3839 3833 6
    Jul-26 3839 3833 6
    Sep-26 3839 3833 6
    Nov-26 3839 3833 6
    Jan-27 3839 3833 6
    Mar-27 3839 3833 6
    May-27 3839 3833 6
    Jul-27 3839 3833 6
    TOTAL 74,613 223,486

  • BMD CPO Closing Price – 29 July 2024

    BMD CPO Futures Closing Prices
    29-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 4021 4044 (23) 3968 4051 3968 1,392 6,853
    Sep-24 3944 3975 (31) 3905 3986 3896 8,901 35,701
    Oct-24 3908 3942 (34) 3876 3950 3861 34,525 52,851
    Nov-24 3889 3927 (38) 3870 3934 3847 9,693 26,915
    Dec-24 3881 3925 (44) 3870 3929 3847 6,410 19,507
    Jan-25 3887 3933 (46) 3878 3930 3857 5,290 18,419
    Feb-25 3898 3946 (48) 3905 3939 3874 2,510 9,979
    Mar-25 3900 3949 (49) 3912 3939 3878 2,436 19,403
    Apr-25 3885 3934 (49) 3870 3923 3870 663 9,362
    May-25 3866 3915 (49) 3877 3909 3861 923 10,111
    Jun-25 3853 3902 (49) 3865 3869 3840 172 1,498
    Jul-25 3841 3890 (49) 3852 3871 3836 337 4,612
    Sep-25 3836 3885 (49) 3843 3850 3839 247 2,867
    Nov-25 3833 3882 (49) 3835 3841 3835 80 483
    Jan-26 3833 3882 (49)
    Mar-26 3833 3882 (49)
    May-26 3833 3882 (49)
    Jul-26 3833 3882 (49)
    Sep-26 3833 3882 (49)
    Nov-26 3833 3882 (49)
    Jan-27 3833 3882 (49)
    Mar-27 3833 3882 (49)
    May-27 3833 3882 (49)
    Jul-27 3833 3882 (49)
    TOTAL 73,579 218,561

  • BMD CPO Closing Price – 26 July 2024

    BMD CPO Futures Closing Prices
    26-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 4044 4008 36 4016 4055 3997 1,121 7,336
    Sep-24 3975 3950 25 3956 3999 3942 6,347 38,302
    Oct-24 3942 3918 24 3928 3970 3909 25,274 52,994
    Nov-24 3927 3902 25 3911 3954 3892 7,325 27,191
    Dec-24 3925 3904 21 3910 3951 3894 3,647 20,304
    Jan-25 3933 3916 17 3923 3960 3908 3,079 18,795
    Feb-25 3946 3931 15 3935 3973 3927 1,120 9,834
    Mar-25 3949 3934 15 3944 3974 3935 1,366 19,337
    Apr-25 3934 3922 12 3928 3956 3923 840 9,134
    May-25 3915 3903 12 3909 3938 3909 802 9,992
    Jun-25 3902 3890 12 3918 3920 3913 185 1,450
    Jul-25 3890 3878 12 3884 3910 3884 574 4,587
    Sep-25 3885 3873 12 3875 3900 3874 387 2,668
    Nov-25 3882 3870 12 3860 3891 3860 7 481
    Jan-26 3882 3870 12
    Mar-26 3882 3870 12
    May-26 3882 3870 12
    Jul-26 3882 3870 12
    Sep-26 3882 3870 12
    Nov-26 3882 3870 12
    Jan-27 3882 3870 12
    Mar-27 3882 3870 12
    May-27 3882 3870 12
    Jul-27 3882 3870 12
    TOTAL 52,074 222,405

  • BMD CPO Closing Price – 25 July 2024

    BMD CPO Futures Closing Prices
    25-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 4008 3992 16 3991 4012 3954 2,192 7,937
    Sep-24 3950 3949 1 3949 3960 3907 8,137 39,041
    Oct-24 3918 3925 (7) 3926 3930 3878 31,917 54,284
    Nov-24 3902 3912 (10) 3905 3914 3864 8,822 25,642
    Dec-24 3904 3914 (10) 3908 3917 3864 5,250 20,580
    Jan-25 3916 3926 (10) 3925 3928 3876 2,770 18,347
    Feb-25 3931 3941 (10) 3941 3943 3892 999 9,791
    Mar-25 3934 3946 (12) 3945 3945 3900 2,270 19,195
    Apr-25 3922 3934 (12) 3927 3934 3888 786 8,896
    May-25 3903 3915 (12) 3882 3916 3882 1,366 9,816
    Jun-25 3890 3902 (12) 3866 3895 3866 185 1,416
    Jul-25 3878 3890 (12) 3883 3890 3875 1,113 4,109
    Sep-25 3873 3885 (12) 3877 3881 3866 405 2,382
    Nov-25 3870 3882 (12) 3863 3871 3857 123 465
    Jan-26 3870 3882 (12)
    Mar-26 3870 3882 (12)
    May-26 3870 3882 (12)
    Jul-26 3870 3882 (12)
    Sep-26 3870 3882 (12)
    Nov-26 3870 3882 (12)
    Jan-27 3870 3882 (12)
    Mar-27 3870 3882 (12)
    May-27 3870 3882 (12)
    Jul-27 3870 3882 (12)
    TOTAL 66,335 221,901

  • BMD CPO Closing Price – 24 July 2024

    BMD CPO Futures Closing Prices
    24-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 3992 4012 (20) 4021 4040 3968 2,162 8,978
    Sep-24 3949 3988 (39) 3992 4010 3929 8,001 38,597
    Oct-24 3925 3969 (44) 3974 3991 3906 35,099 51,986
    Nov-24 3912 3955 (43) 3958 3980 3895 7,646 25,145
    Dec-24 3914 3953 (39) 3958 3979 3897 6,267 20,202
    Jan-25 3926 3961 (35) 3975 3987 3910 3,669 17,727
    Feb-25 3941 3973 (32) 3985 3999 3925 2,051 9,502
    Mar-25 3946 3975 (29) 3989 4000 3913 2,773 18,690
    Apr-25 3934 3963 (29) 3981 3985 3919 868 8,872
    May-25 3915 3944 (29) 3960 3966 3904 1,754 9,570
    Jun-25 3902 3931 (29) 3941 3954 3889 228 1,420
    Jul-25 3890 3912 (22) 3936 3940 3879 642 3,954
    Sep-25 3885 3907 (22) 3922 3928 3875 212 2,311
    Nov-25 3882 3904 (22) 3914 3914 3914 32 447
    Jan-26 3882 3904 (22)
    Mar-26 3882 3904 (22)
    May-26 3882 3904 (22)
    Jul-26 3882 3904 (22)
    Sep-26 3882 3904 (22)
    Nov-26 3882 3904 (22)
    Jan-27 3882 3904 (22)
    Mar-27 3882 3904 (22)
    May-27 3882 3904 (22)
    Jul-27 3882 3904 (22)
    TOTAL 71,404 217,401

  • BMD CPO Closing Price – 23 July 2024

    BMD CPO Futures Closing Prices
    23-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 4012 4035 (23) 4030 4057 4000 1,150 9,208
    Sep-24 3988 4009 (21) 4008 4037 3974 5,718 40,709
    Oct-24 3969 3985 (16) 3984 4017 3954 26,465 51,248
    Nov-24 3955 3970 (15) 3970 4002 3944 4,996 24,832
    Dec-24 3953 3968 (15) 3965 4000 3945 2,572 20,016
    Jan-25 3961 3976 (15) 3973 4006 3954 1,601 17,815
    Feb-25 3973 3985 (12) 4000 4014 3968 1,023 9,384
    Mar-25 3975 3982 (7) 4000 4012 3968 1,310 18,608
    Apr-25 3963 3962 1 3938 3993 3938 462 8,817
    May-25 3944 3943 1 3974 3974 3938 841 9,476
    Jun-25 3931 3930 1 3939 3939 3918 130 1,384
    Jul-25 3912 3911 1 3928 3936 3911 427 3,835
    Sep-25 3907 3906 1 3922 3930 3903 244 2,178
    Nov-25 3904 3903 1 3923 3923 3913 64 437
    Jan-26 3904 3903 1
    Mar-26 3904 3903 1
    May-26 3904 3903 1
    Jul-26 3904 3903 1
    Sep-26 3904 3903 1
    Nov-26 3904 3903 1
    Jan-27 3904 3903 1
    Mar-27 3904 3903 1
    May-27 3904 3903 1
    Jul-27 3904 3903 1
    TOTAL 47,003 217,947