KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 22 July 2024

    BMD CPO Futures Closing Prices
    22-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 4035 4013 22 4011 4048 4011 1,807 11,062
    Sep-24 4009 3981 28 3964 4021 3963 10,126 42,029
    Oct-24 3985 3961 24 3944 3998 3943 23,895 48,771
    Nov-24 3970 3949 21 3935 3984 3932 3,779 24,416
    Dec-24 3968 3949 19 3934 3982 3934 2,014 19,723
    Jan-25 3976 3956 20 3939 3988 3939 1,607 17,688
    Feb-25 3985 3967 18 3955 3996 3955 1,226 9,495
    Mar-25 3982 3967 15 3955 3998 3955 1,501 18,593
    Apr-25 3962 3955 7 3956 3981 3940 1,061 8,652
    May-25 3943 3940 3 3939 3960 3938 1,173 9,204
    Jun-25 3930 3927 3 3921 3940 3921 270 1,361
    Jul-25 3911 3904 7 3917 3928 3878 1,057 3,566
    Sep-25 3906 3880 26 3905 3919 3897 435 1,918
    Nov-25 3903 3877 26 3889 3907 3888 12 442
    Jan-26 3903 3877 26
    Mar-26 3903 3877 26
    May-26 3903 3877 26
    Jul-26 3903 3877 26
    Sep-26 3903 3877 26
    Nov-26 3903 3877 26
    Jan-27 3903 3877 26
    Mar-27 3903 3877 26
    May-27 3903 3877 26
    Jul-27 3903 3877 26
    TOTAL 49,963 216,920

  • BMD CPO Closing Price – 19 July 2024

    BMD CPO Futures Closing Prices
    19-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 4013 3985 28 3976 4017 3966 1,307 12,522
    Sep-24 3981 3959 22 3956 3985 3934 6,715 45,858
    Oct-24 3961 3937 24 3933 3963 3914 17,859 48,884
    Nov-24 3949 3924 25 3920 3951 3903 2,795 24,985
    Dec-24 3949 3925 24 3924 3952 3905 1,432 19,750
    Jan-25 3956 3934 22 3922 3960 3917 1,032 17,451
    Feb-25 3967 3943 24 3934 3971 3930 364 9,573
    Mar-25 3967 3943 24 3932 3971 3930 817 18,486
    Apr-25 3955 3928 27 3919 3955 3919 288 8,557
    May-25 3940 3913 27 3900 3929 3900 783 8,917
    Jun-25 3927 3900 27 3893 3893 3893 119 1,362
    Jul-25 3904 3888 16 3864 3895 3861 505 3,415
    Sep-25 3880 3861 19 3850 3883 3846 414 1,681
    Nov-25 3877 3858 19 3846 3855 3846 32 442
    Jan-26 3877 3858 19
    Mar-26 3877 3858 19
    May-26 3877 3858 19
    Jul-26 3877 3858 19
    Sep-26 3877 3858 19
    Nov-26 3877 3858 19
    Jan-27 3877 3858 19
    Mar-27 3877 3858 19
    May-27 3877 3858 19
    Jul-27 3877 3865 12
    TOTAL 34,462 221,883

  • BMD CPO Closing Price – 18 July 2024

    BMD CPO Futures Closing Prices
    18-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 3985 3977 8 4000 4007 3952 1,056 12,802
    Sep-24 3959 3953 6 3975 3985 3919 13,027 48,560
    Oct-24 3937 3932 5 3948 3961 3900 26,501 46,207
    Nov-24 3924 3921 3 3934 3946 3890 6,687 23,494
    Dec-24 3925 3921 4 3932 3945 3893 3,586 19,461
    Jan-25 3934 3930 4 3943 3952 3907 1,635 17,365
    Feb-25 3943 3941 2 3958 3962 3920 970 9,523
    Mar-25 3943 3940 3 3951 3964 3922 2,414 17,775
    Apr-25 3928 3925 3 3936 3945 3916 830 8,318
    May-25 3913 3910 3 3927 3927 3901 986 8,682
    Jun-25 3900 3897 3 3896 3897 3885 284 1,249
    Jul-25 3888 3888 Unch 3874 3884 3863 352 3,396
    Sep-25 3861 3863 (2) 3856 3865 3855 163 1,609
    Nov-25 3858 3865 (7) 3852 3853 3852 26 442
    Jan-26 3858 3865 (7)
    Mar-26 3858 3865 (7)
    May-26 3858 3865 (7)
    Jul-26 3858 3865 (7)
    Sep-26 3858 3865 (7)
    Nov-26 3858 3865 (7)
    Jan-27 3858 3865 (7)
    Mar-27 3858 3865 (7)
    May-27 3858 3865 (7)
    Jul-27 3858 3865 (7)
    TOTAL 58,517 218,883

  • BMD CPO Closing Price – 17 July 2024

    BMD CPO Futures Closing Prices
    17-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 3977 3966 11 3952 4029 3951 913 12,722
    Sep-24 3953 3944 9 3928 4003 3926 16,818 54,703
    Oct-24 3932 3925 7 3912 3977 3906 26,198 43,323
    Nov-24 3921 3917 4 3906 3963 3899 6,978 22,813
    Dec-24 3921 3924 (3) 3909 3964 3904 2,782 19,248
    Jan-25 3930 3935 (5) 3926 3972 3917 1,499 17,453
    Feb-25 3941 3948 (7) 3942 3982 3927 1,535 9,222
    Mar-25 3940 3946 (6) 3932 3983 3930 1,027 17,808
    Apr-25 3925 3934 (9) 3947 3947 3920 334 8,250
    May-25 3910 3919 (9) 3901 3950 3901 632 8,545
    Jun-25 3897 3906 (9) 3922 3922 3890 92 1,226
    Jul-25 3888 3898 (10) 3891 3892 3869 198 3,395
    Sep-25 3863 3873 (10) 3890 3890 3855 119 1,557
    Nov-25 3865 3875 (10) 3893 3893 3893 2 442
    Jan-26 3865 3875 (10)
    Mar-26 3865 3875 (10)
    May-26 3865 3875 (10)
    Jul-26 3865 3875 (10)
    Sep-26 3865 3875 (10)
    Nov-26 3865 3875 (10)
    Jan-27 3865 3875 (10)
    Mar-27 3865 3875 (10)
    May-27 3865 3875 (10)
    Jul-27 3865 3875 (10)
    TOTAL 59,127 220,707

  • BMD CPO Closing Price – 16 July 2024

    BMD CPO Futures Closing Prices
    16-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-24 3966 3921 45 3911 3990 3904 2,409 12,902
    Sep-24 3944 3895 49 3879 3962 3877 19,666 58,265
    Oct-24 3925 3874 51 3859 3938 3853 19,455 41,739
    Nov-24 3917 3865 52 3850 3927 3844 5,346 22,435
    Dec-24 3924 3871 53 3856 3930 3850 2,779 18,883
    Jan-25 3935 3886 49 3875 3941 3864 1,568 17,284
    Feb-25 3948 3902 46 3889 3955 3883 1,360 9,460
    Mar-25 3946 3900 46 3894 3959 3893 1,183 17,580
    Apr-25 3934 3891 43 3878 3944 3878 379 8,216
    May-25 3919 3876 43 3865 3933 3865 1,046 8,286
    Jun-25 3906 3863 43 3910 3910 3909 83 1,228
    Jul-25 3898 3855 43 3831 3898 3828 374 3,340
    Sep-25 3873 3830 43 3812 3875 3812 174 1,484
    Nov-25 3875 3832 43 442
    Jan-26 3875 3832 43
    Mar-26 3875 3832 43
    May-26 3875 3832 43
    Jul-26 3875 3832 43
    Sep-26 3875 3832 43
    Nov-26 3875 3832 43
    Jan-27 3875 3832 43
    Mar-27 3875 3832 43
    May-27 3875 3832 43
    Jul-27 3875 3832 43
    TOTAL 55,822 221,544

  • BMD CPO Closing Price – 15 July 2024

    BMD CPO Futures Closing Prices
    15-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-24 3980 3970 10 1,712
    Aug-24 3921 3948 (27) 3905 3960 3905 3,108 14,327
    Sep-24 3895 3915 (20) 3878 3934 3862 21,713 58,529
    Oct-24 3874 3892 (18) 3858 3909 3836 10,382 40,454
    Nov-24 3865 3884 (19) 3860 3898 3828 4,867 21,471
    Dec-24 3871 3891 (20) 3860 3903 3840 2,767 18,624
    Jan-25 3886 3908 (22) 3878 3918 3865 1,810 17,301
    Feb-25 3902 3927 (25) 3904 3936 3876 1,224 9,446
    Mar-25 3900 3930 (30) 3909 3941 3888 1,502 17,516
    Apr-25 3891 3920 (29) 3898 3931 3872 711 8,066
    May-25 3876 3908 (32) 3883 3918 3856 946 8,035
    Jun-25 3863 3890 (27) 3899 3899 3838 247 1,142
    Jul-25 3855 3879 (24) 3854 3891 3824 448 3,262
    Sep-25 3830 3857 (27) 3847 3876 3812 287 1,355
    Nov-25 3832 3859 (27) 442
    Jan-26 3832 3859 (27)
    Mar-26 3832 3859 (27)
    May-26 3832 3859 (27)
    Jul-26 3832 3859 (27)
    Sep-26 3832 3859 (27)
    Nov-26 3832 3859 (27)
    Jan-27 3832 3859 (27)
    Mar-27 3832 3859 (27)
    May-27 3832 3859 (27)
    TOTAL 50,012 221,682

  • BMD CPO Closing Price – 12 July 2024

    BMD CPO Futures Closing Prices
    12-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-24 3970 4005 (35) 3988 4000 3980 77 2,376
    Aug-24 3948 3983 (35) 3990 4027 3942 4,104 16,245
    Sep-24 3915 3935 (20) 3939 3991 3909 29,917 61,106
    Oct-24 3892 3906 (14) 3917 3965 3886 9,314 40,550
    Nov-24 3884 3898 (14) 3903 3958 3879 6,501 21,068
    Dec-24 3891 3905 (14) 3910 3963 3885 3,057 18,812
    Jan-25 3908 3921 (13) 3921 3980 3902 2,678 17,783
    Feb-25 3927 3941 (14) 3946 4000 3922 2,854 8,642
    Mar-25 3930 3945 (15) 3950 3993 3927 1,612 17,489
    Apr-25 3920 3933 (13) 3958 3980 3917 602 7,989
    May-25 3908 3921 (13) 3933 3966 3903 736 7,918
    Jun-25 3890 3903 (13) 3915 3935 3893 156 1,095
    Jul-25 3879 3892 (13) 3908 3909 3877 399 3,179
    Sep-25 3857 3870 (13) 3909 3909 3859 278 1,243
    Nov-25 3859 3872 (13) 442
    Jan-26 3859 3872 (13)
    Mar-26 3859 3872 (13)
    May-26 3859 3872 (13)
    Jul-26 3859 3872 (13)
    Sep-26 3859 3872 (13)
    Nov-26 3859 3872 (13)
    Jan-27 3859 3872 (13)
    Mar-27 3859 3872 (13)
    May-27 3859 3872 (13)
    TOTAL 62,285 225,937

  • BMD CPO Closing Price – 11 July 2024

    BMD CPO Futures Closing Prices
    11-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-24 4005 3998 7 4000 4009 3995 81 2,543
    Aug-24 3983 3963 20 3966 3986 3937 3,348 17,284
    Sep-24 3935 3918 17 3924 3940 3890 23,786 64,542
    Oct-24 3906 3897 9 3899 3911 3868 8,236 40,135
    Nov-24 3898 3891 7 3899 3906 3862 4,478 20,966
    Dec-24 3905 3898 7 3902 3910 3871 1,912 19,012
    Jan-25 3921 3914 7 3923 3930 3887 1,801 17,785
    Feb-25 3941 3932 9 3943 3950 3905 1,498 8,261
    Mar-25 3945 3936 9 3948 3948 3910 1,042 17,550
    Apr-25 3933 3927 6 3928 3935 3899 594 7,865
    May-25 3921 3913 8 3915 3921 3888 1,167 7,869
    Jun-25 3903 3895 8 3872 3902 3872 140 1,081
    Jul-25 3892 3884 8 3885 3892 3857 963 2,993
    Sep-25 3870 3861 9 3848 3876 3847 549 1,036
    Nov-25 3872 3863 9 442
    Jan-26 3872 3863 9
    Mar-26 3872 3863 9
    May-26 3872 3863 9
    Jul-26 3872 3863 9
    Sep-26 3872 3863 9
    Nov-26 3872 3863 9
    Jan-27 3872 3863 9
    Mar-27 3872 3863 9
    May-27 3872 3863 9
    TOTAL 49,595 229,364

  • BMD CPO Closing Price – 10 July 2024

    BMD CPO Futures Closing Prices
    10-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-24 3998 4015 (17) 3999 4000 3950 54 2,640
    Aug-24 3963 3980 (17) 3977 3977 3879 7,175 20,232
    Sep-24 3918 3959 (41) 3959 3963 3850 46,731 69,632
    Oct-24 3897 3949 (52) 3948 3949 3841 19,383 40,356
    Nov-24 3891 3944 (53) 3940 3945 3840 12,204 20,483
    Dec-24 3898 3949 (51) 3942 3942 3852 7,882 18,885
    Jan-25 3914 3962 (48) 3947 3954 3868 5,459 16,683
    Feb-25 3932 3978 (46) 3961 3971 3888 1,935 8,067
    Mar-25 3936 3980 (44) 3978 3978 3890 2,056 17,629
    Apr-25 3927 3971 (44) 3965 3965 3880 622 7,857
    May-25 3913 3956 (43) 3944 3945 3866 1,631 7,718
    Jun-25 3895 3938 (43) 3918 3918 3854 312 1,057
    Jul-25 3884 3927 (43) 3916 3916 3843 968 2,868
    Sep-25 3861 3904 (43) 3900 3900 3838 795 727
    Nov-25 3863 3906 (43) 3873 3885 3848 187 340
    Jan-26 3863 3906 (43)
    Mar-26 3863 3906 (43)
    May-26 3863 3906 (43)
    Jul-26 3863 3906 (43)
    Sep-26 3863 3906 (43)
    Nov-26 3863 3906 (43)
    Jan-27 3863 3906 (43)
    Mar-27 3863 3906 (43)
    May-27 3863 3906 (43)
    TOTAL 107,394 235,174

  • BMD CPO Closing Price – 09 July 2024

    BMD CPO Futures Closing Prices
    09-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-24 4015 4088 (73) 4013 4030 4010 79 3,082
    Aug-24 3980 4053 (73) 4019 4019 3950 7,530 22,086
    Sep-24 3959 4042 (83) 4004 4008 3933 37,924 68,549
    Oct-24 3949 4026 (77) 3995 3995 3923 13,838 39,315
    Nov-24 3944 4017 (73) 3980 3986 3919 7,764 20,126
    Dec-24 3949 4019 (70) 3995 3995 3924 5,331 18,587
    Jan-25 3962 4031 (69) 4002 4002 3938 2,725 16,278
    Feb-25 3978 4044 (66) 4016 4016 3955 777 8,066
    Mar-25 3980 4047 (67) 4030 4030 3959 2,218 17,624
    Apr-25 3971 4031 (60) 4005 4008 3946 1,100 7,712
    May-25 3956 4016 (60) 3992 3992 3933 1,481 7,310
    Jun-25 3938 3998 (60) 3946 3948 3919 224 979
    Jul-25 3927 3987 (60) 3951 3951 3902 295 2,799
    Sep-25 3904 3964 (60) 3915 3917 3887 105 672
    Nov-25 3906 3966 (60) 3883 3883 3883 37 322
    Jan-26 3906 3966 (60)
    Mar-26 3906 3966 (60)
    May-26 3906 3966 (60)
    Jul-26 3906 3966 (60)
    Sep-26 3906 3966 (60)
    Nov-26 3906 3966 (60)
    Jan-27 3906 3966 (60)
    Mar-27 3906 3966 (60)
    May-27 3906 3966 (60)
    TOTAL 81,428 233,507