KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 21 May 2024

    BMD CPO Futures Closing Prices
    21-May-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-24 3836 3905 (69) 3901 3939 3831 2,613 10,693
    Jul-24 3864 3916 (52) 3916 3962 3858 12,769 42,269
    Aug-24 3868 3921 (53) 3917 3964 3862 34,515 47,244
    Sep-24 3875 3925 (50) 3920 3965 3870 9,894 30,046
    Oct-24 3884 3931 (47) 3931 3971 3880 2,914 12,682
    Nov-24 3896 3942 (46) 3938 3981 3894 3,831 16,561
    Dec-24 3915 3960 (45) 3961 3997 3915 1,705 11,113
    Jan-25 3938 3986 (48) 3989 4021 3937 2,563 9,889
    Feb-25 3957 4007 (50) 4019 4041 3956 913 3,364
    Mar-25 3965 4017 (52) 4030 4050 3964 1,564 8,924
    Apr-25 3961 4013 (52) 4030 4030 3963 457 1,980
    May-25 3961 4013 (52) 4020 4039 3961 649 2,697
    Jul-25 3924 3976 (52) 3979 3997 3944 90 1,752
    Sep-25 3902 3954 (52) 3955 3955 3954 7 328
    Nov-25 3907 3959 (52) 3949 3949 3949 2 122
    Jan-26 3907 3959 (52)
    Mar-26 3907 3959 (52)
    May-26 3907 3959 (52)
    Jul-26 3907 3959 (52)
    Sep-26 3907 3959 (52)
    Nov-26 3907 3959 (52)
    Jan-27 3907 3959 (52)
    Mar-27 3907 3959 (52)
    May-27 3907 3959 (52)
    TOTAL 74,486 199,664

  • BMD CPO Closing Price – 20 May 2024

    BMD CPO Futures Closing Prices
    20-May-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-24 3905 3895 10 3915 3929 3878 1,888 11,768
    Jul-24 3916 3894 22 3914 3931 3881 9,770 45,790
    Aug-24 3921 3892 29 3913 3929 3888 23,360 47,647
    Sep-24 3925 3895 30 3910 3934 3894 8,741 30,715
    Oct-24 3931 3899 32 3919 3939 3901 2,777 12,344
    Nov-24 3942 3906 36 3927 3952 3912 2,280 16,517
    Dec-24 3960 3921 39 3946 3969 3933 1,040 10,957
    Jan-25 3986 3945 41 3972 3994 3959 988 9,774
    Feb-25 4007 3966 41 3995 4014 3989 522 3,373
    Mar-25 4017 3977 40 4002 4021 3997 436 8,939
    Apr-25 4013 3973 40 4004 4022 4004 137 1,965
    May-25 4013 3973 40 3992 4018 3992 78 2,715
    Jul-25 3976 3943 33 3978 3978 3976 83 1,756
    Sep-25 3954 3921 33 328
    Nov-25 3959 3926 33 122
    Jan-26 3959 3926 33
    Mar-26 3959 3926 33
    May-26 3959 3926 33
    Jul-26 3959 3926 33
    Sep-26 3959 3926 33
    Nov-26 3959 3926 33
    Jan-27 3959 3926 33
    Mar-27 3959 3926 33
    May-27 3959 3926 33
    TOTAL 52,100 204,710

  • BMD CPO Closing Price – 17 May 2024

    BMD CPO Futures Closing Prices
    17-May-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-24 3895 3823 72 3834 3915 3834 2,237 12,826
    Jul-24 3894 3810 84 3817 3911 3811 12,847 48,385
    Aug-24 3892 3804 88 3811 3908 3805 29,159 46,207
    Sep-24 3895 3806 89 3816 3909 3811 9,995 30,323
    Oct-24 3899 3812 87 3822 3911 3814 3,676 12,142
    Nov-24 3906 3826 80 3838 3919 3835 4,308 16,271
    Dec-24 3921 3846 75 3858 3937 3858 2,118 10,900
    Jan-25 3945 3870 75 3883 3960 3883 1,403 9,522
    Feb-25 3966 3891 75 3896 3980 3893 414 3,312
    Mar-25 3977 3902 75 3920 3990 3920 654 8,797
    Apr-25 3973 3897 76 3926 3985 3925 237 1,903
    May-25 3973 3897 76 3937 3982 3922 319 2,616
    Jul-25 3943 3867 76 3905 3939 3905 91 1,707
    Sep-25 3921 3845 76 328
    Nov-25 3926 3850 76 122
    Jan-26 3926 3850 76
    Mar-26 3926 3850 76
    May-26 3926 3850 76
    Jul-26 3926 3850 76
    Sep-26 3926 3850 76
    Nov-26 3926 3850 76
    Jan-27 3926 3850 76
    Mar-27 3926 3850 76
    May-27 3926 3850 76
    TOTAL 67,458 205,361

  • BMD CPO Closing Price – 16 May 2024

    BMD CPO Futures Closing Prices
    16-May-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-24 3823 3872 (49) 3865 3882 3809 1,867 13,435
    Jul-24 3810 3861 (51) 3846 3875 3794 14,308 52,027
    Aug-24 3804 3855 (51) 3843 3870 3790 22,529 46,104
    Sep-24 3806 3856 (50) 3843 3870 3793 5,318 30,000
    Oct-24 3812 3862 (50) 3863 3876 3798 2,062 11,492
    Nov-24 3826 3876 (50) 3873 3886 3811 2,086 16,544
    Dec-24 3846 3893 (47) 3893 3904 3829 1,908 10,565
    Jan-25 3870 3912 (42) 3910 3916 3855 1,147 9,589
    Feb-25 3891 3929 (38) 3899 3906 3880 639 3,084
    Mar-25 3902 3939 (37) 3909 3909 3891 490 8,761
    Apr-25 3897 3934 (37) 3906 3906 3897 98 1,881
    May-25 3897 3934 (37) 3884 3884 3884 79 2,592
    Jul-25 3867 3904 (37) 3876 3878 3860 43 1,695
    Sep-25 3845 3865 (20) 3850 3850 3850 18 318
    Nov-25 3850 3870 (20) 3832 3832 3832 4 120
    Jan-26 3850 3870 (20) 120
    Mar-26 3850 3870 (20)
    May-26 3850 3870 (20)
    Jul-26 3850 3870 (20)
    Sep-26 3850 3870 (20)
    Nov-26 3850 3870 (20)
    Jan-27 3850 3870 (20)
    Mar-27 3850 3870 (20)
    May-27 3850 3870 (20)
    TOTAL 52,596 208,327

  • BMD CPO Closing Price – 15 May 2024

    BMD CPO Futures Closing Prices
    15-May-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-24 3801 3800 1 3940 3940 3800 6 2,827
    Jun-24 3872 3837 35 3828 3891 3796 3,130 14,757
    Jul-24 3861 3815 46 3805 3880 3780 29,448 54,540
    Aug-24 3855 3813 42 3801 3874 3778 19,549 45,956
    Sep-24 3856 3815 41 3801 3875 3780 9,597 31,268
    Oct-24 3862 3824 38 3827 3880 3790 2,561 11,251
    Nov-24 3876 3837 39 3839 3891 3808 5,286 15,771
    Dec-24 3893 3856 37 3850 3907 3828 3,515 10,036
    Jan-25 3912 3880 32 3872 3930 3850 3,616 8,987
    Feb-25 3929 3898 31 3897 3949 3873 1,909 2,735
    Mar-25 3939 3908 31 3884 3955 3884 1,926 8,481
    Apr-25 3934 3910 24 3890 3953 3887 1,186 1,468
    May-25 3934 3910 24 3887 3945 3887 556 2,442
    Jul-25 3904 3880 24 3892 3920 3892 98 1,697
    Sep-25 3865 3841 24 12 318
    Nov-25 3870 3846 24 28 120
    Jan-26 3870 3846 24
    Mar-26 3870 3846 24
    May-26 3870 3846 24
    Jul-26 3870 3846 24
    Sep-26 3870 3846 24
    Nov-26 3870 3846 24
    Jan-27 3870 3846 24
    Mar-27 3870 3846 24
    TOTAL 82,423 212,654

  • BMD CPO Closing Price – 14 May 2024

    BMD CPO Futures Closing Prices
    14-May-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-24 3800 3908 (108) 3927 3945 3800 115 3,098
    Jun-24 3837 3894 (57) 3900 3928 3830 3,222 16,555
    Jul-24 3815 3868 (53) 3874 3904 3809 33,767 60,408
    Aug-24 3813 3863 (50) 3870 3900 3805 18,578 43,979
    Sep-24 3815 3866 (51) 3872 3903 3809 8,486 32,474
    Oct-24 3824 3876 (52) 3888 3914 3818 1,831 11,045
    Nov-24 3837 3889 (52) 3908 3927 3833 2,507 15,870
    Dec-24 3856 3908 (52) 3904 3944 3851 1,389 10,149
    Jan-25 3880 3930 (50) 3954 3963 3876 1,325 8,826
    Feb-25 3898 3948 (50) 3957 3971 3898 299 2,785
    Mar-25 3908 3958 (50) 3980 3980 3932 154 8,552
    Apr-25 3910 3955 (45) 3955 3962 3951 16 1,469
    May-25 3910 3950 (40) 3972 3972 3972 5 2,440
    Jul-25 3880 3920 (40) 1,697
    Sep-25 3841 3881 (40) 2 320
    Nov-25 3846 3886 (40) 2 120
    Jan-26 3846 3886 (40)
    Mar-26 3846 3886 (40)
    May-26 3846 3886 (40)
    Jul-26 3846 3886 (40)
    Sep-26 3846 3886 (40)
    Nov-26 3846 3886 (40)
    Jan-27 3846 3886 (40)
    Mar-27 3846 3886 (40)
    TOTAL 71,698 219,787

  • BMD CPO Closing Price – 13 May 2024

    BMD CPO Futures Closing Prices
    13-May-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-24 3908 3853 55 3925 3940 3900 150 3,163
    Jun-24 3894 3843 51 3893 3923 3890 3,745 17,548
    Jul-24 3868 3809 59 3858 3898 3851 26,230 64,021
    Aug-24 3863 3801 62 3853 3892 3843 14,630 39,959
    Sep-24 3866 3804 62 3852 3893 3844 4,567 33,030
    Oct-24 3876 3809 67 3854 3900 3851 1,616 10,988
    Nov-24 3889 3822 67 3866 3910 3864 1,849 15,883
    Dec-24 3908 3838 70 3886 3929 3886 1,406 10,071
    Jan-25 3930 3859 71 3901 3947 3900 1,666 8,812
    Feb-25 3948 3880 68 3946 3973 3942 600 2,784
    Mar-25 3958 3894 64 3956 3977 3953 761 8,492
    Apr-25 3955 3889 66 3963 3978 3955 174 1,371
    May-25 3950 3884 66 3955 3955 3955 31 2,433
    Jul-25 3920 3845 75 3935 3935 3925 14 1,698
    Sep-25 3881 3806 75 320
    Nov-25 3886 3811 75 120
    Jan-26 3886 3811 75
    Mar-26 3886 3811 75
    May-26 3886 3811 75
    Jul-26 3886 3811 75
    Sep-26 3886 3811 75
    Nov-26 3886 3811 75
    Jan-27 3886 3811 75
    Mar-27 3886 3811 75
    TOTAL 57,439 220,693

  • BMD CPO Closing Price – 10 May 2024

    BMD CPO Futures Closing Prices
    10-May-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-24 3853 3923 (70) 3825 3865 3820 121 3,412
    Jun-24 3843 3860 (17) 3864 3876 3803 4,723 18,420
    Jul-24 3809 3831 (22) 3825 3848 3767 34,274 65,442
    Aug-24 3801 3827 (26) 3824 3844 3758 14,656 38,354
    Sep-24 3804 3827 (23) 3823 3843 3759 5,859 32,828
    Oct-24 3809 3833 (24) 3842 3844 3766 3,139 11,173
    Nov-24 3822 3839 (17) 3848 3852 3775 2,103 15,613
    Dec-24 3838 3855 (17) 3854 3854 3793 804 10,056
    Jan-25 3859 3877 (18) 3883 3883 3816 783 8,742
    Feb-25 3880 3898 (18) 3871 3881 3839 516 2,739
    Mar-25 3894 3912 (18) 3857 3887 3853 506 8,472
    Apr-25 3889 3915 (26) 3890 3890 3857 398 1,154
    May-25 3884 3910 (26) 3855 3886 3855 129 2,374
    Jul-25 3845 3866 (21) 3828 3828 3828 4 1,699
    Sep-25 3806 3827 (21) 3809 3810 3809 2 319
    Nov-25 3811 3832 (21) 120
    Jan-26 3811 3832 (21)
    Mar-26 3811 3832 (21)
    May-26 3811 3832 (21)
    Jul-26 3811 3832 (21)
    Sep-26 3811 3832 (21)
    Nov-26 3811 3832 (21)
    Jan-27 3811 3832 (21)
    Mar-27 3811 3832 (21)
    TOTAL 68,017 220,917

  • BMD CPO Closing Price – 09 May 2024

    BMD CPO Futures Closing Prices
    09-May-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-24 3923 3957 (34) 3920 3921 3900 294 3,643
    Jun-24 3860 3894 (34) 3891 3915 3849 4,223 19,606
    Jul-24 3831 3869 (38) 3868 3889 3820 25,888 66,119
    Aug-24 3827 3860 (33) 3859 3881 3815 7,969 37,034
    Sep-24 3827 3858 (31) 3856 3878 3815 3,482 32,986
    Oct-24 3833 3861 (28) 3858 3876 3824 1,392 11,074
    Nov-24 3839 3865 (26) 3865 3880 3828 1,919 15,300
    Dec-24 3855 3877 (22) 3875 3890 3844 463 10,327
    Jan-25 3877 3901 (24) 3901 3912 3868 889 8,732
    Feb-25 3898 3922 (24) 3923 3933 3887 446 2,632
    Mar-25 3912 3929 (17) 3927 3932 3898 669 8,287
    Apr-25 3915 3931 (16) 3910 3915 3900 239 1,057
    May-25 3910 3926 (16) 3911 3922 3897 321 2,393
    Jul-25 3866 3892 (26) 3879 3891 3855 534 1,384
    Sep-25 3827 3852 (25) 3866 3867 3843 173 180
    Nov-25 3832 3857 (25) 3857 3857 3845 75 49
    Jan-26 3832 3857 (25)
    Mar-26 3832 3857 (25)
    May-26 3832 3857 (25)
    Jul-26 3832 3857 (25)
    Sep-26 3832 3857 (25)
    Nov-26 3832 3857 (25)
    Jan-27 3832 3857 (25)
    Mar-27 3832 3857 (25)
    TOTAL 48,976 220,803

  • BMD CPO Closing Price – 08 May 2024

    BMD CPO Futures Closing Prices
    08-May-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-24 3957 3960 (3) 3961 3968 3936 208 3,894
    Jun-24 3894 3944 (50) 3943 3967 3892 8,710 22,740
    Jul-24 3869 3930 (61) 3930 3956 3867 36,543 66,632
    Aug-24 3860 3926 (66) 3924 3950 3858 14,749 34,428
    Sep-24 3858 3925 (67) 3917 3947 3856 8,250 32,499
    Oct-24 3861 3925 (64) 3906 3947 3859 4,108 10,933
    Nov-24 3865 3929 (64) 3915 3950 3864 5,434 15,593
    Dec-24 3877 3940 (63) 3923 3961 3872 4,311 10,410
    Jan-25 3901 3955 (54) 3943 3975 3897 2,777 8,594
    Feb-25 3922 3973 (51) 3959 3991 3918 808 2,469
    Mar-25 3929 3980 (51) 3963 3999 3927 739 8,245
    Apr-25 3931 3982 (51) 3961 3961 3940 458 1,032
    May-25 3926 3977 (51) 3944 3989 3931 451 2,328
    Jul-25 3892 3945 (53) 3910 3941 3880 273 1,298
    Sep-25 3852 3905 (53) 3901 3901 3867 13 182
    Nov-25 3857 3905 (48) 49
    Jan-26 3857 3905 (48)
    Mar-26 3857 3905 (48)
    May-26 3857 3905 (48)
    Jul-26 3857 3905 (48)
    Sep-26 3857 3905 (48)
    Nov-26 3857 3905 (48)
    Jan-27 3857 3905 (48)
    Mar-27 3857 3905 (48)
    TOTAL 87,832 221,326