KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 21 June 2024

    BMD CPO Futures Closing Prices
    21-Jun-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-24 3930 3980 (50) 3980 3980 3916 2,842 11,369
    Aug-24 3911 3969 (58) 3961 3970 3902 9,276 38,492
    Sep-24 3900 3959 (59) 3951 3962 3892 30,043 61,860
    Oct-24 3892 3949 (57) 3942 3950 3885 7,052 26,342
    Nov-24 3898 3950 (52) 3948 3951 3891 2,864 17,751
    Dec-24 3914 3965 (51) 3956 3965 3907 2,725 15,761
    Jan-25 3937 3989 (52) 3986 3986 3931 1,576 14,534
    Feb-25 3959 4011 (52) 4002 4002 3954 1,139 6,965
    Mar-25 3970 4022 (52) 4006 4006 3966 842 14,008
    Apr-25 3966 4018 (52) 3993 3993 3966 186 4,082
    May-25 3958 4010 (52) 3991 3991 3960 167 4,180
    Jun-25 3943 3995 (52) 1
    Jul-25 3928 3980 (52) 2,002
    Sep-25 3905 3957 (52) 600
    Nov-25 3904 3956 (52) 219
    Jan-26 3904 3956 (52)
    Mar-26 3904 3956 (52)
    May-26 3904 3956 (52)
    Jul-26 3904 3956 (52)
    Sep-26 3904 3956 (52)
    Nov-26 3904 3956 (52)
    Jan-27 3904 3956 (52)
    Mar-27 3904 3956 (52)
    May-27 3904 3956 (52)
    TOTAL 58,712 218,166

  • BMD CPO Closing Price – 19 June 2024

    BMD CPO Futures Closing Prices
    19-Jun-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-24 3959 3937 22 3945 3976 3932 2,061 13,247
    Aug-24 3941 3910 31 3910 3960 3908 9,677 51,951
    Sep-24 3920 3883 37 3880 3940 3880 25,313 59,013
    Oct-24 3904 3866 38 3862 3922 3862 6,473 25,323
    Nov-24 3905 3862 43 3860 3920 3860 3,410 18,824
    Dec-24 3919 3877 42 3876 3933 3875 1,957 15,995
    Jan-25 3944 3899 45 3914 3954 3898 964 14,626
    Feb-25 3965 3919 46 3957 3973 3957 1,151 6,239
    Mar-25 3976 3934 42 3973 3986 3972 943 13,608
    Apr-25 3972 3930 42 3974 3988 3968 146 4,016
    May-25 3964 3922 42 3968 3983 3964 158 4,122
    Jun-25 3949 3907 42
    Jul-25 3934 3892 42 2 2,003
    Sep-25 3912 3870 42 1 603
    Nov-25 3911 3869 42 219
    Jan-26 3911 3869 42
    Mar-26 3911 3869 42
    May-26 3911 3869 42
    Jul-26 3911 3869 42
    Sep-26 3911 3869 42
    Nov-26 3911 3869 42
    Jan-27 3911 3869 42
    Mar-27 3911 3869 42
    May-27 3911 3869 42
    TOTAL 52,256 229,789

  • BMD CPO Closing Price – 18 June 2024

    BMD CPO Futures Closing Prices
    18-Jun-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-24 3937 3961 (24) 3951 3961 3917 2,742 14,975
    Aug-24 3910 3946 (36) 3945 3947 3893 16,806 54,909
    Sep-24 3883 3928 (45) 3927 3929 3868 32,478 53,689
    Oct-24 3866 3911 (45) 3914 3914 3853 11,930 24,293
    Nov-24 3862 3911 (49) 3902 3909 3852 6,734 19,101
    Dec-24 3877 3924 (47) 3920 3921 3867 4,896 16,096
    Jan-25 3899 3944 (45) 3936 3942 3889 2,424 13,948
    Feb-25 3919 3962 (43) 3956 3957 3914 573 6,341
    Mar-25 3934 3974 (40) 3965 3974 3928 1,059 13,535
    Apr-25 3930 3970 (40) 3959 3960 3939 186 4,021
    May-25 3922 3962 (40) 3963 3963 3926 849 3,931
    Jun-25 3907 3962 (55) 4
    Jul-25 3892 3932 (40) 3931 3931 3901 235 1,885
    Sep-25 3870 3910 (40) 3906 3906 3877 424 374
    Nov-25 3869 3898 (29) 3888 3888 3868 81 143
    Jan-26 3869 3898 (29)
    Mar-26 3869 3898 (29)
    May-26 3869 3898 (29)
    Jul-26 3869 3898 (29)
    Sep-26 3869 3898 (29)
    Nov-26 3869 3898 (29)
    Jan-27 3869 3898 (29)
    Mar-27 3869 3898 (29)
    May-27 3869 3898 (29)
    TOTAL 81,421 227,241

  • BMD CPO Closing Price – 14 June 2024

    BMD CPO Futures Closing Prices
    14-Jun-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-24 3983 3934 49 3958 3991 3953 232 2,535
    Jul-24 3961 3934 27 3930 3980 3910 5,411 16,761
    Aug-24 3946 3936 10 3936 3983 3910 31,952 53,329
    Sep-24 3928 3932 (4) 3931 3974 3907 23,115 48,615
    Oct-24 3911 3929 (18) 3933 3965 3904 10,748 21,312
    Nov-24 3911 3931 (20) 3936 3965 3904 7,585 17,687
    Dec-24 3924 3940 (16) 3933 3975 3919 4,543 15,591
    Jan-25 3944 3966 (22) 3974 3992 3941 2,513 13,712
    Feb-25 3962 3990 (28) 3986 4013 3961 1,461 6,144
    Mar-25 3974 4004 (30) 3990 4030 3972 2,317 12,894
    Apr-25 3970 4000 (30) 3984 4001 3974 712 3,908
    May-25 3962 3992 (30) 3971 3987 3963 405 3,821
    Jul-25 3932 3962 (30) 3954 3956 3931 51 1,857
    Sep-25 3910 3940 (30) 3906 3906 3906 3 372
    Nov-25 3898 3928 (30) 143
    Jan-26 3898 3928 (30)
    Mar-26 3898 3928 (30)
    May-26 3898 3928 (30)
    Jul-26 3898 3928 (30)
    Sep-26 3898 3928 (30)
    Nov-26 3898 3928 (30)
    Jan-27 3898 3928 (30)
    Mar-27 3898 3928 (30)
    May-27 3898 3928 (30)
    TOTAL 91,048 218,681

  • BMD CPO Closing Price – 13 June 2024

    BMD CPO Futures Closing Prices
    13-Jun-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-24 3934 3962 (28) 3970 4000 3945 7 2,625
    Jul-24 3934 3962 (28) 3967 3996 3931 5,937 18,846
    Aug-24 3936 3963 (27) 3972 3999 3932 24,793 56,043
    Sep-24 3932 3961 (29) 3968 3996 3930 14,658 45,679
    Oct-24 3929 3958 (29) 3967 3989 3923 7,616 19,519
    Nov-24 3931 3959 (28) 3967 3987 3925 5,425 17,415
    Dec-24 3940 3969 (29) 3976 3994 3936 4,993 14,523
    Jan-25 3966 3993 (27) 3998 4015 3960 2,477 13,044
    Feb-25 3990 4016 (26) 4031 4031 3985 607 6,118
    Mar-25 4004 4020 (16) 4029 4040 3995 628 12,935
    Apr-25 4000 4018 (18) 4040 4040 3988 355 3,783
    May-25 3992 4014 (22) 4019 4019 3977 282 3,756
    Jul-25 3962 3984 (22) 3966 3966 3958 58 1,867
    Sep-25 3940 3962 (22) 3941 3941 3941 1 371
    Nov-25 3928 3950 (22) 143
    Jan-26 3928 3950 (22)
    Mar-26 3928 3950 (22)
    May-26 3928 3950 (22)
    Jul-26 3928 3950 (22)
    Sep-26 3928 3950 (22)
    Nov-26 3928 3950 (22)
    Jan-27 3928 3950 (22)
    Mar-27 3928 3950 (22)
    May-27 3928 3950 (22)
    TOTAL 67,837 216,667

  • BMD CPO Closing Price – 12 June 2024

    BMD CPO Futures Closing Prices
    12-Jun-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-24 3962 3931 31 3981 4001 3981 136 2,773
    Jul-24 3962 3931 31 3922 3985 3918 5,900 22,482
    Aug-24 3963 3931 32 3918 3988 3915 26,930 55,529
    Sep-24 3961 3927 34 3917 3985 3912 13,514 43,176
    Oct-24 3958 3921 37 3910 3980 3908 5,830 18,827
    Nov-24 3959 3923 36 3918 3978 3911 4,668 17,062
    Dec-24 3969 3940 29 3938 3988 3926 2,492 14,286
    Jan-25 3993 3966 27 3962 4009 3954 2,086 12,521
    Feb-25 4016 3992 24 3983 4031 3982 572 6,105
    Mar-25 4020 3995 25 3994 4038 3993 515 12,868
    Apr-25 4018 3993 25 4000 4031 4000 205 3,707
    May-25 4014 3989 25 3997 4020 3997 200 3,737
    Jul-25 3984 3959 25 3982 3985 3973 50 1,864
    Sep-25 3962 3937 25 19 372
    Nov-25 3950 3925 25 1 143
    Jan-26 3950 3925 25
    Mar-26 3950 3925 25
    May-26 3950 3925 25
    Jul-26 3950 3925 25
    Sep-26 3950 3925 25
    Nov-26 3950 3925 25
    Jan-27 3950 3925 25
    Mar-27 3950 3925 25
    May-27 3950 3925 25
    TOTAL 63,118 215,452

  • BMD CPO Closing Price – 11 June 2024

    BMD CPO Futures Closing Prices
    11-Jun-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-24 3931 3931 Unch 3930 3975 3892 188 2,815
    Jul-24 3931 3920 11 3935 3960 3885 6,921 24,454
    Aug-24 3931 3919 12 3936 3962 3883 34,863 55,671
    Sep-24 3927 3921 6 3938 3964 3885 15,451 41,968
    Oct-24 3921 3925 (4) 3942 3963 3888 5,844 18,739
    Nov-24 3923 3935 (12) 3952 3973 3900 3,160 17,399
    Dec-24 3940 3953 (13) 3967 3990 3921 1,781 14,020
    Jan-25 3966 3979 (13) 3997 4014 3950 1,510 12,412
    Feb-25 3992 4005 (13) 4009 4038 3975 808 6,074
    Mar-25 3995 4016 (21) 4028 4049 3990 1,218 12,646
    Apr-25 3993 4014 (21) 4002 4011 3998 624 3,602
    May-25 3989 4001 (12) 4033 4033 3981 388 3,789
    Jul-25 3959 3971 (12) 3964 3966 3949 78 1,811
    Sep-25 3937 3949 (12) 3 375
    Nov-25 3925 3937 (12) 1 143
    Jan-26 3925 3937 (12)
    Mar-26 3925 3937 (12)
    May-26 3925 3937 (12)
    Jul-26 3925 3937 (12)
    Sep-26 3925 3937 (12)
    Nov-26 3925 3937 (12)
    Jan-27 3925 3937 (12)
    Mar-27 3925 3937 (12)
    May-27 3925 3937 (12)
    TOTAL 72,838 215,918

  • BMD CPO Closing Price – 10 June 2024

    BMD CPO Futures Closing Prices
    10-Jun-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-24 3931 3953 (22) 3953 3980 3922 97 2,929
    Jul-24 3920 3975 (55) 3938 3961 3912 2,354 25,616
    Aug-24 3919 3975 (56) 3929 3960 3916 17,091 55,674
    Sep-24 3921 3974 (53) 3930 3958 3918 5,016 40,921
    Oct-24 3925 3972 (47) 3936 3956 3919 3,024 18,090
    Nov-24 3935 3977 (42) 3942 3962 3927 1,557 17,287
    Dec-24 3953 3992 (39) 3954 3975 3942 815 13,948
    Jan-25 3979 4012 (33) 3988 4000 3967 769 12,236
    Feb-25 4005 4033 (28) 4000 4025 3990 387 5,948
    Mar-25 4016 4042 (26) 4003 4037 4000 294 12,641
    Apr-25 4014 4040 (26) 4000 4035 4000 202 3,580
    May-25 4001 4027 (26) 4000 4015 3992 76 3,788
    Jul-25 3971 3997 (26) 3969 3969 3966 8 1,804
    Sep-25 3949 3975 (26) 375
    Nov-25 3937 3963 (26) 143
    Jan-26 3937 3963 (26)
    Mar-26 3937 3963 (26)
    May-26 3937 3963 (26)
    Jul-26 3937 3963 (26)
    Sep-26 3937 3963 (26)
    Nov-26 3937 3963 (26)
    Jan-27 3937 3963 (26)
    Mar-27 3937 3963 (26)
    May-27 3937 3963 (26)
    TOTAL 31,690 214,980

  • BMD CPO Closing Price – 07 June 2024

    BMD CPO Futures Closing Prices
    07-Jun-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-24 3953 3935 18 3966 4017 3943 544 3,097
    Jul-24 3975 3956 19 3970 4025 3964 5,610 27,406
    Aug-24 3975 3960 15 3974 4026 3966 30,637 56,074
    Sep-24 3974 3960 14 3974 4024 3969 11,779 39,630
    Oct-24 3972 3961 11 3974 4020 3970 5,036 17,782
    Nov-24 3977 3969 8 3990 4023 3976 3,547 17,204
    Dec-24 3992 3985 7 4006 4031 3989 2,516 13,879
    Jan-25 4012 4005 7 4016 4048 4010 1,728 12,420
    Feb-25 4033 4026 7 4048 4064 4032 545 5,979
    Mar-25 4042 4035 7 4033 4070 4033 977 12,512
    Apr-25 4040 4033 7 4049 4049 4030 95 3,564
    May-25 4027 4020 7 4037 4048 4028 97 3,763
    Jul-25 3997 3990 7 4002 4004 3997 17 1,808
    Sep-25 3975 3968 7 375
    Nov-25 3963 3956 7 143
    Jan-26 3963 3956 7
    Mar-26 3963 3956 7
    May-26 3963 3956 7
    Jul-26 3963 3956 7
    Sep-26 3963 3956 7
    Nov-26 3963 3956 7
    Jan-27 3963 3956 7
    Mar-27 3963 3956 7
    May-27 3963 3956 7
    TOTAL 63,128 215,636

  • BMD CPO Closing Price – 06 June 2024

    BMD CPO Futures Closing Prices
    06-Jun-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-24 3935 3868 67 3890 3960 3890 307 3,621
    Jul-24 3956 3906 50 3914 3975 3894 5,111 29,735
    Aug-24 3960 3906 54 3912 3978 3890 29,003 55,807
    Sep-24 3960 3905 55 3911 3980 3890 10,842 38,387
    Oct-24 3961 3906 55 3920 3981 3890 3,894 17,520
    Nov-24 3969 3914 55 3930 3990 3907 1,522 16,948
    Dec-24 3985 3930 55 3938 4003 3922 1,090 13,830
    Jan-25 4005 3954 51 3957 4025 3946 1,664 12,099
    Feb-25 4026 3975 51 3993 4035 3969 337 5,963
    Mar-25 4035 3984 51 4002 4047 3979 472 12,411
    Apr-25 4033 3982 51 4021 4029 4021 113 3,565
    May-25 4020 3976 44 3987 4030 3970 224 3,751
    Jul-25 3990 3946 44 7 1,801
    Sep-25 3968 3924 44 3975 3975 3975 5 370
    Nov-25 3956 3912 44 143
    Jan-26 3956 3912 44
    Mar-26 3956 3912 44
    May-26 3956 3912 44
    Jul-26 3956 3912 44
    Sep-26 3956 3912 44
    Nov-26 3956 3912 44
    Jan-27 3956 3912 44
    Mar-27 3956 3912 44
    May-27 3956 3912 44
    TOTAL 54,591 215,951