KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 07 May 2024

    BMD CPO Futures Closing Prices
    07-May-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-24 3960 3909 51 3912 3960 3912 279 4,084
    Jun-24 3944 3893 51 3892 3960 3890 8,226 27,088
    Jul-24 3930 3862 68 3862 3935 3860 31,055 68,819
    Aug-24 3926 3850 76 3851 3929 3851 12,241 33,842
    Sep-24 3925 3846 79 3846 3927 3846 7,996 32,685
    Oct-24 3925 3850 75 3853 3927 3853 4,032 10,808
    Nov-24 3929 3858 71 3865 3932 3865 3,313 16,116
    Dec-24 3940 3874 66 3886 3944 3886 1,299 10,363
    Jan-25 3955 3893 62 3897 3961 3897 1,080 8,415
    Feb-25 3973 3911 62 3920 3979 3920 296 2,378
    Mar-25 3980 3925 55 3931 3988 3931 283 8,091
    Apr-25 3982 3927 55 3965 3970 3965 4 1,033
    May-25 3977 3922 55 3967 3977 3966 24 2,331
    Jul-25 3945 3890 55 3925 3925 3925 38 1,275
    Sep-25 3905 3850 55 182
    Nov-25 3905 3850 55 49
    Jan-26 3905 3850 55
    Mar-26 3905 3850 55
    May-26 3905 3850 55
    Jul-26 3905 3850 55
    Sep-26 3905 3850 55
    Nov-26 3905 3850 55
    Jan-27 3905 3850 55
    Mar-27 3905 3850 55
    TOTAL 70,166 227,559

  • BMD CPO Closing Price – 06 May 2024

    BMD CPO Futures Closing Prices
    06-May-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-24 3909 3890 19 3893 3920 3888 634 5,309
    Jun-24 3893 3870 23 3868 3900 3861 4,137 27,792
    Jul-24 3862 3844 18 3840 3871 3829 21,084 68,663
    Aug-24 3850 3832 18 3822 3856 3817 5,568 34,078
    Sep-24 3846 3828 18 3823 3853 3813 3,749 33,182
    Oct-24 3850 3829 21 3845 3853 3820 1,565 11,043
    Nov-24 3858 3840 18 3842 3864 3828 808 16,251
    Dec-24 3874 3854 20 3869 3878 3843 362 10,386
    Jan-25 3893 3875 18 3890 3895 3862 428 8,439
    Feb-25 3911 3893 18 3895 3913 3887 443 2,317
    Mar-25 3925 3908 17 3915 3915 3895 267 8,094
    Apr-25 3927 3910 17 3915 3915 3914 55 1,034
    May-25 3922 3905 17 3910 3911 3895 126 2,353
    Jul-25 3890 3873 17 3871 3871 3853 118 1,229
    Sep-25 3850 3833 17 3836 3860 3836 17 175
    Nov-25 3850 3833 17 49
    Jan-26 3850 3833 17
    Mar-26 3850 3833 17
    May-26 3850 3833 17
    Jul-26 3850 3833 17
    Sep-26 3850 3833 17
    Nov-26 3850 3833 17
    Jan-27 3850 3833 17
    Mar-27 3850 3833 17
    TOTAL 39,361 230,394

  • BMD CPO Closing Price – 03 May 2024

    BMD CPO Futures Closing Prices
    03-May-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-24 3890 3895 (5) 3870 3895 3860 304 5,444
    Jun-24 3870 3874 (4) 3866 3877 3840 6,082 30,880
    Jul-24 3844 3846 (2) 3843 3851 3809 20,438 70,731
    Aug-24 3832 3831 1 3826 3837 3796 5,698 35,292
    Sep-24 3828 3824 4 3815 3833 3792 3,474 32,981
    Oct-24 3829 3830 (1) 3821 3836 3801 1,606 11,474
    Nov-24 3840 3842 (2) 3834 3846 3810 893 16,524
    Dec-24 3854 3856 (2) 3849 3861 3840 800 11,444
    Jan-25 3875 3878 (3) 3865 3878 3853 552 8,497
    Feb-25 3893 3900 (7) 3887 3895 3880 253 2,293
    Mar-25 3908 3915 (7) 3890 3909 3890 201 8,068
    Apr-25 3910 3922 (12) 3900 3905 3895 136 983
    May-25 3905 3917 (12) 3899 3901 3892 123 2,358
    Jul-25 3873 3903 (30) 3882 3882 3863 84 1,207
    Sep-25 3833 3863 (30) 3856 3856 3837 25 169
    Nov-25 3833 3863 (30) 3840 3840 3827 5 44
    Jan-26 3833 3863 (30)
    Mar-26 3833 3863 (30)
    May-26 3833 3863 (30)
    Jul-26 3833 3863 (30)
    Sep-26 3833 3863 (30)
    Nov-26 3833 3863 (30)
    Jan-27 3833 3863 (30)
    Mar-27 3833 3863 (30)
    TOTAL 40,674 238,389

  • BMD CPO Closing Price – 02 May 2024

    BMD CPO Futures Closing Prices
    02-May-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-24 3895 3862 33 3850 3895 3850 397 5,803
    Jun-24 3874 3847 27 3838 3876 3830 6,248 31,933
    Jul-24 3846 3818 28 3805 3850 3801 25,087 73,916
    Aug-24 3831 3801 30 3787 3835 3786 5,926 36,191
    Sep-24 3824 3794 30 3787 3829 3782 3,515 33,521
    Oct-24 3830 3804 26 3797 3835 3789 1,765 11,313
    Nov-24 3842 3822 20 3815 3850 3803 1,848 16,452
    Dec-24 3856 3841 15 3834 3865 3823 2,229 10,840
    Jan-25 3878 3864 14 3854 3887 3845 1,185 8,519
    Feb-25 3900 3885 15 3883 3909 3869 295 2,280
    Mar-25 3915 3895 20 3898 3921 3881 311 8,214
    Apr-25 3922 3902 20 3896 3896 3896 7 986
    May-25 3917 3897 20 3887 3887 3887 7 2,358
    Jul-25 3903 3883 20 1,207
    Sep-25 3863 3843 20 169
    Nov-25 3863 3843 20 44
    Jan-26 3863 3843 20
    Mar-26 3863 3843 20
    May-26 3863 3843 20
    Jul-26 3863 3843 20
    Sep-26 3863 3843 20
    Nov-26 3863 3843 20
    Jan-27 3863 3843 20
    Mar-27 3863 3843 20
    TOTAL 48,820 243,746

  • BMD CPO Closing Price – 30 April 2024

    BMD CPO Futures Closing Prices
    30-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-24 3862 3949 (87) 3951 3965 3854 1,708 6,638
    Jun-24 3847 3939 (92) 3930 3960 3843 9,735 32,591
    Jul-24 3818 3915 (97) 3907 3930 3814 38,878 72,448
    Aug-24 3801 3899 (98) 3892 3910 3795 11,570 34,890
    Sep-24 3794 3895 (101) 3888 3903 3789 8,490 32,762
    Oct-24 3804 3900 (96) 3882 3905 3800 3,283 11,881
    Nov-24 3822 3909 (87) 3893 3912 3816 3,230 16,561
    Dec-24 3841 3926 (85) 3912 3927 3836 2,118 10,609
    Jan-25 3864 3945 (81) 3923 3948 3862 2,044 8,555
    Feb-25 3885 3959 (74) 3957 3958 3880 985 2,132
    Mar-25 3895 3966 (71) 3900 3930 3890 1,237 8,084
    Apr-25 3902 3981 (79) 3937 3937 3895 512 731
    May-25 3897 3976 (79) 3924 3929 3906 567 2,123
    Jul-25 3883 3969 (86) 3924 3926 3883 176 1,115
    Sep-25 3843 3929 (86) 3890 3892 3890 12 162
    Nov-25 3843 3929 (86) 3900 3900 3900 21 23
    Jan-26 3843 3929 (86)
    Mar-26 3843 3929 (86)
    May-26 3843 3929 (86)
    Jul-26 3843 3929 (86)
    Sep-26 3843 3929 (86)
    Nov-26 3843 3929 (86)
    Jan-27 3843 3929 (86)
    Mar-27 3843 3929 (86)
    TOTAL 84,566 241,305

  • BMD CPO Closing Price – 29 April 2024

    BMD CPO Futures Closing Prices
    29-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-24 3949 3931 18 3965 3990 3924 1,102 7,754
    Jun-24 3939 3922 17 3941 3976 3905 4,300 34,483
    Jul-24 3915 3896 19 3917 3942 3880 22,907 73,847
    Aug-24 3899 3880 19 3900 3916 3863 6,020 34,483
    Sep-24 3895 3872 23 3886 3905 3858 5,169 32,760
    Oct-24 3900 3875 25 3887 3906 3866 2,254 11,520
    Nov-24 3909 3885 24 3901 3917 3875 2,138 17,291
    Dec-24 3926 3900 26 3910 3932 3896 523 10,670
    Jan-25 3945 3914 31 3928 3952 3910 342 8,600
    Feb-25 3959 3928 31 3942 3965 3928 167 2,160
    Mar-25 3966 3935 31 3958 3975 3941 130 8,121
    Apr-25 3981 3950 31 3956 3956 3955 22 730
    May-25 3976 3945 31 3956 3959 3955 37 2,112
    Jul-25 3969 3938 31 1 1,115
    Sep-25 3929 3898 31 162
    Nov-25 3929 3898 31 23
    Jan-26 3929 3898 31
    Mar-26 3929 3898 31
    May-26 3929 3898 31
    Jul-26 3929 3898 31
    Sep-26 3929 3898 31
    Nov-26 3929 3898 31
    Jan-27 3929 3898 31
    Mar-27 3929 3898 31
    TOTAL 45,112 245,831

     

  • BMD CPO Closing Price – 26 April 2024

    BMD CPO Futures Closing Prices
    26-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-24 3931 3958 (27) 3952 3986 3922 3,704 9,671
    Jun-24 3922 3917 5 3912 3947 3880 8,349 35,545
    Jul-24 3896 3874 22 3873 3920 3836 30,111 78,999
    Aug-24 3880 3854 26 3845 3900 3813 9,159 34,939
    Sep-24 3872 3840 32 3842 3895 3803 5,051 32,695
    Oct-24 3875 3844 31 3839 3898 3809 2,287 11,658
    Nov-24 3885 3853 32 3848 3909 3824 2,654 17,768
    Dec-24 3900 3862 38 3859 3921 3840 1,364 10,927
    Jan-25 3914 3872 42 3870 3934 3855 1,148 8,595
    Feb-25 3928 3886 42 3874 3948 3872 500 2,166
    Mar-25 3935 3886 49 3889 3961 3884 614 8,117
    Apr-25 3950 3901 49 3924 3961 3924 161 689
    May-25 3945 3896 49 3899 3961 3899 148 2,112
    Jul-25 3938 3889 49 3892 3892 3891 66 1,082
    Sep-25 3898 3849 49 3889 3889 3889 28 139
    Nov-25 3898 3849 49 3899 3899 3899 23
    Jan-26 3898 3849 49
    Mar-26 3898 3849 49
    May-26 3898 3849 49
    Jul-26 3898 3849 49
    Sep-26 3898 3849 49
    Nov-26 3898 3849 49
    Jan-27 3898 3849 49
    Mar-27 3898 3849 49
    TOTAL 65,367 255,102

     

  • BMD CPO Closing Price – 25 April 2024

    BMD CPO Futures Closing Prices
    25-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-24 3958 4040 (82) 4054 4054 3904 2,506 10,622
    Jun-24 3917 3984 (67) 3982 4004 3855 10,171 38,824
    Jul-24 3874 3942 (68) 3942 3965 3817 49,041 77,623
    Aug-24 3854 3914 (60) 3913 3935 3796 15,664 33,442
    Sep-24 3840 3901 (61) 3900 3923 3794 8,517 31,940
    Oct-24 3844 3907 (63) 3907 3928 3805 4,654 11,816
    Nov-24 3853 3922 (69) 3921 3942 3826 6,385 17,496
    Dec-24 3862 3937 (75) 3956 3956 3851 5,173 10,638
    Jan-25 3872 3952 (80) 3947 3968 3870 5,017 8,978
    Feb-25 3886 3966 (80) 3974 3974 3883 2,481 2,093
    Mar-25 3886 3973 (87) 3960 3967 3886 4,395 7,121
    Apr-25 3901 3988 (87) 3965 3969 3893 1,498 225
    May-25 3896 3985 (89) 3967 3967 3895 1,113 1,769
    Jul-25 3889 3978 (89) 3951 3951 3904 605 804
    Sep-25 3849 3938 (89) 3912 3916 3902 174 9
    Nov-25 3849 3938 (89)
    Jan-26 3849 3938 (89)
    Mar-26 3849 3938 (89)
    May-26 3849 3938 (89)
    Jul-26 3849 3938 (89)
    Sep-26 3849 3938 (89)
    Nov-26 3849 3938 (89)
    Jan-27 3849 3938 (89)
    Mar-27 3849 3938 (89)
    TOTAL 117,394 253,400

     

  • BMD CPO Closing Price – 24 April 2024

    BMD CPO Futures Closing Prices
    24-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-24 4040 4073 (33) 4060 4111 4016 2,000 11,755
    Jun-24 3984 4016 (32) 3990 4067 3965 6,485 39,465
    Jul-24 3942 3971 (29) 3949 4022 3925 30,144 78,467
    Aug-24 3914 3936 (22) 3928 3980 3896 7,348 32,594
    Sep-24 3901 3913 (12) 3907 3954 3884 5,642 31,671
    Oct-24 3907 3909 (2) 3904 3948 3890 3,325 11,774
    Nov-24 3922 3917 5 3912 3952 3900 2,947 17,725
    Dec-24 3937 3925 12 3926 3960 3912 2,382 10,345
    Jan-25 3952 3936 16 3940 3974 3930 1,931 9,154
    Feb-25 3966 3949 17 3971 3990 3946 1,305 1,849
    Mar-25 3973 3963 10 3969 4002 3959 1,644 6,829
    Apr-25 3988 3961 27 3975 3988 3975 482 86
    May-25 3985 3969 16 3993 3993 3965 372 1,670
    Jul-25 3978 3962 16 3984 3984 3984 51 803
    Sep-25 3938 3922 16 9
    Nov-25 3938 3922 16
    Jan-26 3938 3922 16
    Mar-26 3938 3922 16
    May-26 3938 3922 16
    Jul-26 3938 3922 16
    Sep-26 3938 3922 16
    Nov-26 3938 3922 16
    Jan-27 3938 3922 16
    Mar-27 3938 3922 16
    TOTAL 66,058 254,196

     

  • BMD CPO Closing Price – 23 April 2024

    BMD CPO Futures Closing Prices
    23-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-24 4073 4078 (5) 4059 4143 4055 2,953 12,682
    Jun-24 4016 3996 20 3986 4071 3976 8,821 41,550
    Jul-24 3971 3944 27 3936 4023 3923 33,114 77,973
    Aug-24 3936 3908 28 3895 3984 3887 7,597 31,293
    Sep-24 3913 3885 28 3871 3958 3862 7,029 30,634
    Oct-24 3909 3882 27 3862 3949 3857 3,407 11,939
    Nov-24 3917 3885 32 3871 3955 3865 3,397 17,303
    Dec-24 3925 3891 34 3873 3959 3870 2,375 10,312
    Jan-25 3936 3899 37 3879 3968 3878 1,868 9,216
    Feb-25 3949 3907 42 3894 3960 3893 617 1,826
    Mar-25 3963 3908 55 3970 3972 3963 664 6,886
    Apr-25 3961 3906 55 3975 3975 3975 143 98
    May-25 3969 3914 55 130 1,667
    Jul-25 3962 3907 55 8 800
    Sep-25 3922 3867 55 9
    Nov-25 3922 3867 55
    Jan-26 3922 3867 55
    Mar-26 3922 3867 55
    May-26 3922 3867 55
    Jul-26 3922 3867 55
    Sep-26 3922 3867 55
    Nov-26 3922 3867 55
    Jan-27 3922 3867 55
    Mar-27 3922 3867 55
    TOTAL 72,123 254,188