KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 05 June 2024

    BMD CPO Futures Closing Prices
    05-Jun-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-24 3868 3881 (13) 3885 3911 3855 424 3,741
    Jul-24 3906 3918 (12) 3915 3951 3895 5,630 31,901
    Aug-24 3906 3921 (15) 3920 3950 3892 31,356 57,887
    Sep-24 3905 3917 (12) 3910 3945 3890 13,207 38,220
    Oct-24 3906 3915 (9) 3909 3941 3892 6,296 17,429
    Nov-24 3914 3921 (7) 3922 3945 3900 3,910 17,194
    Dec-24 3930 3932 (2) 3925 3960 3919 2,157 14,012
    Jan-25 3954 3953 1 3935 3981 3934 1,846 12,217
    Feb-25 3975 3974 1 3978 3997 3971 561 5,893
    Mar-25 3984 3983 1 3990 4005 3977 751 12,442
    Apr-25 3982 3981 1 3974 3988 3974 92 3,556
    May-25 3976 3975 1 3961 3990 3961 116 3,754
    Jul-25 3946 3945 1 3931 3931 3931 8 1,797
    Sep-25 3924 3923 1 370
    Nov-25 3912 3911 1 143
    Jan-26 3912 3911 1
    Mar-26 3912 3911 1
    May-26 3912 3911 1
    Jul-26 3912 3911 1
    Sep-26 3912 3911 1
    Nov-26 3912 3911 1
    Jan-27 3912 3911 1
    Mar-27 3912 3911 1
    May-27 3912 3911 1
    TOTAL 66,354 220,556

  • BMD CPO Closing Price – 04 June 2024

    BMD CPO Futures Closing Prices
    04-Jun-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-24 3881 4069 (188) 3912 3948 3875 449 4,097
    Jul-24 3918 4076 (158) 3952 3956 3901 7,350 33,528
    Aug-24 3921 4076 (155) 3946 3951 3898 42,636 57,523
    Sep-24 3917 4069 (152) 3943 3948 3895 15,212 35,653
    Oct-24 3915 4060 (145) 3943 3947 3892 6,217 17,154
    Nov-24 3921 4057 (136) 3935 3942 3895 4,457 17,001
    Dec-24 3932 4061 (129) 3958 3958 3905 3,078 14,824
    Jan-25 3953 4078 (125) 3966 3977 3924 3,741 11,701
    Feb-25 3974 4095 (121) 4000 4000 3948 1,748 5,631
    Mar-25 3983 4105 (122) 3999 4008 3959 2,190 12,443
    Apr-25 3981 4101 (120) 4000 4000 3959 632 3,527
    May-25 3975 4101 (126) 4000 4000 3955 492 3,662
    Jul-25 3945 4071 (126) 3943 3947 3928 111 1,774
    Sep-25 3923 4049 (126) 3909 3910 3905 79 351
    Nov-25 3911 4037 (126) 3928 3928 3928 1 142
    Jan-26 3911 4037 (126)
    Mar-26 3911 4037 (126)
    May-26 3911 4037 (126)
    Jul-26 3911 4037 (126)
    Sep-26 3911 4037 (126)
    Nov-26 3911 4037 (126)
    Jan-27 3911 4037 (126)
    Mar-27 3911 4037 (126)
    May-27 3911 4037 (126)
    TOTAL 88,393 219,011

  • BMD CPO Closing Price – 20 June 2024

    BMD CPO Futures Closing Prices
    20-Jun-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-24 3980 3959 21 3970 3985 3936 2,052 11,939
    Aug-24 3969 3941 28 3944 3976 3918 6,060 40,693
    Sep-24 3959 3920 39 3926 3966 3901 26,883 58,951
    Oct-24 3949 3904 45 3906 3954 3887 6,525 26,669
    Nov-24 3950 3905 45 3912 3955 3887 3,928 18,452
    Dec-24 3965 3919 46 3916 3970 3902 1,543 16,002
    Jan-25 3989 3944 45 3940 3991 3925 567 14,675
    Feb-25 4011 3965 46 3954 4013 3948 701 6,692
    Mar-25 4022 3976 46 3980 4023 3966 396 14,026
    Apr-25 4018 3972 46 4008 4014 4001 82 4,075
    May-25 4010 3964 46 3962 4003 3957 114 4,159
    Jun-25 3995 3949 46 1
    Jul-25 3980 3934 46 3949 3976 3949 26 2,002
    Sep-25 3957 3912 45 3931 3931 3931 4 602
    Nov-25 3956 3911 45 219
    Jan-26 3956 3911 45
    Mar-26 3956 3911 45
    May-26 3956 3911 45
    Jul-26 3956 3911 45
    Sep-26 3956 3911 45
    Nov-26 3956 3911 45
    Jan-27 3956 3911 45
    Mar-27 3956 3911 45
    May-27 3956 3911 45
    TOTAL 48,882 219,156

  • BMD CPO Closing Price – 31 May 2024

    BMD CPO Futures Closing Prices
    31-May-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-24 4069 3987 82 4030 4078 4030 365 4,320
    Jul-24 4076 3994 82 3987 4087 3970 7,276 34,710
    Aug-24 4076 3993 83 3990 4087 3968 36,336 54,591
    Sep-24 4069 3992 77 3986 4078 3969 13,562 34,472
    Oct-24 4060 3989 71 3985 4067 3970 6,803 16,051
    Nov-24 4057 3993 64 3983 4068 3972 6,567 17,451
    Dec-24 4061 4006 55 4004 4078 3985 6,094 14,142
    Jan-25 4078 4028 50 4024 4100 4008 4,858 11,522
    Feb-25 4095 4053 42 4044 4125 4044 3,247 4,660
    Mar-25 4105 4063 42 4098 4136 4093 3,479 11,479
    Apr-25 4101 4059 42 4089 4130 4089 1,047 3,131
    May-25 4101 4059 42 4085 4120 4079 646 3,545
    Jul-25 4071 4029 42 4062 4063 4042 186 1,799
    Sep-25 4049 4007 42 4035 4048 4033 70 338
    Nov-25 4037 4012 25 4024 4056 4024 22 136
    Jan-26 4037 4012 25
    Mar-26 4037 4012 25
    May-26 4037 4012 25
    Jul-26 4037 4012 25
    Sep-26 4037 4012 25
    Nov-26 4037 4012 25
    Jan-27 4037 4012 25
    Mar-27 4037 4012 25
    May-27 4037 4012 25
    TOTAL 90,558 212,347

  • BMD CPO Closing Price – 30 May 2024

    BMD CPO Futures Closing Prices
    30-May-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-24 3987 4028 (41) 4010 4016 3975 1,967 6,056
    Jul-24 3994 4032 (38) 4019 4026 3964 8,526 35,617
    Aug-24 3993 4034 (41) 4022 4029 3965 37,303 52,959
    Sep-24 3992 4036 (44) 4022 4029 3967 14,626 32,994
    Oct-24 3989 4038 (49) 4020 4029 3967 8,523 14,599
    Nov-24 3993 4042 (49) 4019 4032 3972 7,052 17,098
    Dec-24 4006 4057 (51) 4036 4045 3985 4,855 13,608
    Jan-25 4028 4084 (56) 4067 4075 4009 4,595 10,868
    Feb-25 4053 4109 (56) 4100 4100 4030 2,297 3,898
    Mar-25 4063 4119 (56) 4100 4112 4040 3,787 10,433
    Apr-25 4059 4115 (56) 4100 4100 4038 835 2,848
    May-25 4059 4115 (56) 4097 4100 4035 1,166 3,199
    Jul-25 4029 4085 (56) 4000 4004 4000 43 1,807
    Sep-25 4007 4063 (56) 4028 4028 3997 24 338
    Nov-25 4012 4068 (56) 4039 4039 3989 20 131
    Jan-26 4012 4068 (56)
    Mar-26 4012 4068 (56)
    May-26 4012 4068 (56)
    Jul-26 4012 4068 (56)
    Sep-26 4012 4068 (56)
    Nov-26 4012 4068 (56)
    Jan-27 4012 4068 (56)
    Mar-27 4012 4068 (56)
    May-27 4012 4068 (56)
    TOTAL 95,619 206,453

  • BMD CPO Closing Price – 29 May 2024

    BMD CPO Futures Closing Prices
    29-May-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-24 4028 3951 77 3963 4033 3950 1,445 7,132
    Jul-24 4032 3958 74 3955 4040 3942 8,882 36,534
    Aug-24 4034 3960 74 3961 4043 3942 34,913 52,205
    Sep-24 4036 3961 75 3953 4043 3945 14,850 30,777
    Oct-24 4038 3963 75 3959 4043 3949 5,726 13,814
    Nov-24 4042 3973 69 3976 4048 3958 4,738 17,018
    Dec-24 4057 3994 63 3985 4065 3978 3,089 13,234
    Jan-25 4084 4026 58 4023 4095 4023 4,432 11,100
    Feb-25 4109 4053 56 4040 4118 4040 1,671 3,690
    Mar-25 4119 4063 56 4064 4130 4064 1,779 10,203
    Apr-25 4115 4059 56 4105 4130 4105 307 2,762
    May-25 4115 4059 56 4067 4121 4067 320 3,233
    Jul-25 4085 4029 56 4045 4095 4045 30 1,807
    Sep-25 4063 4007 56 2 338
    Nov-25 4068 4012 56 131
    Jan-26 4068 4012 56
    Mar-26 4068 4012 56
    May-26 4068 4012 56
    Jul-26 4068 4012 56
    Sep-26 4068 4012 56
    Nov-26 4068 4012 56
    Jan-27 4068 4012 56
    Mar-27 4068 4012 56
    May-27 4068 4012 56
    TOTAL 82,184 203,978

  • BMD CPO Closing Price – 28 May 2024

    BMD CPO Futures Closing Prices
    28-May-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-24 3951 3865 86 3869 3959 3869 1,331 8,057
    Jul-24 3958 3867 91 3872 3965 3872 8,171 36,809
    Aug-24 3960 3870 90 3873 3968 3873 31,712 51,293
    Sep-24 3961 3878 83 3882 3971 3882 9,338 30,802
    Oct-24 3963 3884 79 3889 3974 3889 3,888 13,997
    Nov-24 3973 3897 76 3906 3985 3905 2,929 16,806
    Dec-24 3994 3920 74 3924 4005 3924 2,622 12,689
    Jan-25 4026 3952 74 3960 4035 3960 2,030 11,346
    Feb-25 4053 3979 74 4019 4053 4012 641 3,691
    Mar-25 4063 3989 74 4033 4071 4028 932 9,892
    Apr-25 4059 3985 74 4030 4056 4026 158 2,715
    May-25 4059 3985 74 4025 4067 4025 235 3,159
    Jul-25 4029 3955 74 3986 4014 3986 76 1,777
    Sep-25 4007 3933 74 6 338
    Nov-25 4012 3938 74 3996 3996 3996 6 128
    Jan-26 4012 3938 74
    Mar-26 4012 3938 74
    May-26 4012 3938 74
    Jul-26 4012 3938 74
    Sep-26 4012 3938 74
    Nov-26 4012 3938 74
    Jan-27 4012 3938 74
    Mar-27 4012 3938 74
    May-27 4012 3938 74
    TOTAL 64,075 203,499

  • BMD CPO Closing Price – 27 May 2024

    BMD CPO Futures Closing Prices
    27-May-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-24 3865 3872 (7) 3900 3900 3850 1,464 8,607
    Jul-24 3867 3879 (12) 3910 3916 3851 4,555 39,427
    Aug-24 3870 3885 (15) 3916 3923 3853 20,341 48,746
    Sep-24 3878 3893 (15) 3925 3930 3858 6,131 30,791
    Oct-24 3884 3903 (19) 3934 3936 3864 3,002 14,032
    Nov-24 3897 3918 (21) 3946 3950 3877 2,422 16,848
    Dec-24 3920 3941 (21) 3966 3966 3899 3,114 11,905
    Jan-25 3952 3970 (18) 3999 4005 3932 2,004 11,068
    Feb-25 3979 3994 (15) 4001 4001 3960 603 3,728
    Mar-25 3989 4004 (15) 4009 4009 3970 901 9,635
    Apr-25 3985 4000 (15) 4006 4006 3973 108 2,731
    May-25 3985 4000 (15) 4004 4004 3968 81 3,137
    Jul-25 3955 3970 (15) 1,777
    Sep-25 3933 3948 (15) 338
    Nov-25 3938 3953 (15) 128
    Jan-26 3938 3953 (15)
    Mar-26 3938 3953 (15)
    May-26 3938 3953 (15)
    Jul-26 3938 3953 (15)
    Sep-26 3938 3953 (15)
    Nov-26 3938 3953 (15)
    Jan-27 3938 3953 (15)
    Mar-27 3938 3953 (15)
    May-27 3938 3953 (15)
    TOTAL 44,726 202,898

  • BMD CPO Closing Price – 24 May 2024

    BMD CPO Futures Closing Prices
    24-May-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-24 3872 3853 19 3879 3903 3865 2,336 10,036
    Jul-24 3879 3885 (6) 3898 3924 3870 6,847 39,842
    Aug-24 3885 3894 (9) 3906 3932 3876 25,500 49,470
    Sep-24 3893 3899 (6) 3911 3936 3885 8,154 30,752
    Oct-24 3903 3906 (3) 3916 3940 3892 3,440 13,678
    Nov-24 3918 3921 (3) 3940 3954 3908 3,040 16,643
    Dec-24 3941 3944 (3) 3958 3977 3933 2,966 11,160
    Jan-25 3970 3972 (2) 4004 4006 3965 2,848 10,488
    Feb-25 3994 3996 (2) 4022 4030 3990 1,372 3,466
    Mar-25 4004 4006 (2) 4031 4031 3999 1,146 9,489
    Apr-25 4000 4002 (2) 4025 4030 3995 483 2,481
    May-25 4000 4002 (2) 4023 4025 3993 261 3,047
    Jul-25 3970 3965 5 3985 3985 3970 111 1,776
    Sep-25 3948 3943 5 3958 3958 3958 22 327
    Nov-25 3953 3948 5 17 122
    Jan-26 3953 3948 5
    Mar-26 3953 3948 5
    May-26 3953 3948 5
    Jul-26 3953 3948 5
    Sep-26 3953 3948 5
    Nov-26 3953 3948 5
    Jan-27 3953 3948 5
    Mar-27 3953 3948 5
    May-27 3953 3948 5
    TOTAL 58,543 202,777

  • BMD CPO Closing Price – 23 May 2024

    BMD CPO Futures Closing Prices
    23-May-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-24 3853 3836 17 3845 3899 3845 2,870 9,343
    Jul-24 3885 3864 21 3877 3910 3870 9,961 42,286
    Aug-24 3894 3868 26 3879 3913 3873 29,692 48,622
    Sep-24 3899 3875 24 3890 3915 3879 8,028 30,446
    Oct-24 3906 3884 22 3897 3919 3887 4,702 12,751
    Nov-24 3921 3896 25 3915 3932 3899 2,302 16,764
    Dec-24 3944 3915 29 3929 3951 3920 1,703 11,034
    Jan-25 3972 3938 34 3953 3978 3948 2,046 10,277
    Feb-25 3996 3957 39 3974 3998 3968 815 3,532
    Mar-25 4006 3965 41 3981 4007 3974 1,514 9,267
    Apr-25 4002 3961 41 3976 4000 3974 677 2,193
    May-25 4002 3961 41 3981 3985 3968 481 2,897
    Jul-25 3965 3924 41 3950 3952 3950 48 1,769
    Sep-25 3943 3902 41 3932 3933 3932 16 329
    Nov-25 3948 3907 41 3922 3922 3922 4 122
    Jan-26 3948 3907 41
    Mar-26 3948 3907 41
    May-26 3948 3907 41
    Jul-26 3948 3907 41
    Sep-26 3948 3907 41
    Nov-26 3948 3907 41
    Jan-27 3948 3907 41
    Mar-27 3948 3907 41
    May-27 3948 3907 41
    TOTAL 64,859 201,632