KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 22 April 2024

    BMD CPO Futures Closing Prices
    22-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-24 4078 4056 22 4075 4096 4005 2,924 15,023
    Jun-24 3996 3981 15 4011 4020 3928 7,367 45,379
    Jul-24 3944 3926 18 3958 3966 3880 30,329 80,335
    Aug-24 3908 3882 26 3910 3928 3845 7,313 31,741
    Sep-24 3885 3853 32 3872 3907 3824 5,904 31,105
    Oct-24 3882 3842 40 3859 3902 3816 3,290 11,950
    Nov-24 3885 3844 41 3868 3905 3825 3,184 17,460
    Dec-24 3891 3846 45 3862 3910 3835 2,621 10,564
    Jan-25 3899 3850 49 3868 3917 3844 1,706 9,071
    Feb-25 3907 3858 49 3876 3883 3865 396 1,815
    Mar-25 3908 3858 50 3887 3894 3876 155 6,875
    Apr-25 3906 3855 51 3890 3890 3890 25 85
    May-25 3914 3863 51 3887 3887 3887 47 1,661
    Jul-25 3907 3856 51 1 800
    Sep-25 3867 3816 51 9
    Nov-25 3867 3816 51
    Jan-26 3867 3816 51
    Mar-26 3867 3816 51
    May-26 3867 3816 51
    Jul-26 3867 3816 51
    Sep-26 3867 3816 51
    Nov-26 3867 3816 51
    Jan-27 3867 3816 51
    Mar-27 3867 3816 51
    TOTAL 65,262 263,873

     

  • BMD CPO Closing Price – 19 April 2024

    BMD CPO Futures Closing Prices
    19-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-24 4056 4125 (69) 4130 4165 4025 3,706 17,183
    Jun-24 3981 4039 (58) 4043 4093 3942 14,611 50,280
    Jul-24 3926 3984 (58) 3979 4040 3886 45,007 78,046
    Aug-24 3882 3933 (51) 3928 3987 3842 9,215 31,543
    Sep-24 3853 3895 (42) 3898 3950 3816 9,105 29,631
    Oct-24 3842 3880 (38) 3879 3931 3806 3,743 11,900
    Nov-24 3844 3880 (36) 3879 3927 3808 4,234 17,425
    Dec-24 3846 3879 (33) 3879 3926 3811 2,851 10,558
    Jan-25 3850 3883 (33) 3875 3926 3817 2,669 8,819
    Feb-25 3858 3891 (33) 3917 3929 3829 961 1,794
    Mar-25 3858 3891 (33) 3888 3939 3840 1,237 6,664
    Apr-25 3855 3886 (31) 3917 3917 3845 167 22
    May-25 3863 3881 (18) 3880 3881 3842 295 1,530
    Jul-25 3856 3874 (18) 3835 3835 3835 37 791
    Sep-25 3816 3834 (18) 3821 3823 3821 13 2
    Nov-25 3816 3834 (18)
    Jan-26 3816 3834 (18)
    Mar-26 3816 3834 (18)
    May-26 3816 3834 (18)
    Jul-26 3816 3834 (18)
    Sep-26 3816 3834 (18)
    Nov-26 3816 3834 (18)
    Jan-27 3816 3834 (18)
    Mar-27 3816 3834 (18)
    TOTAL 97,851 266,188

  • BMD CPO Closing Price – 18 April 2024

    BMD CPO Futures Closing Prices
    18-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-24 4125 4159 (34) 4145 4172 4120 2,870 18,057
    Jun-24 4039 4071 (32) 4060 4088 4036 14,240 56,650
    Jul-24 3984 4012 (28) 4010 4028 3980 34,165 77,293
    Aug-24 3933 3960 (27) 3958 3976 3928 7,636 31,423
    Sep-24 3895 3928 (33) 3920 3943 3893 7,878 30,261
    Oct-24 3880 3913 (33) 3902 3925 3880 2,794 11,558
    Nov-24 3880 3914 (34) 3915 3931 3876 3,194 16,971
    Dec-24 3879 3913 (34) 3895 3932 3879 1,736 10,351
    Jan-25 3883 3915 (32) 3898 3937 3879 2,300 8,130
    Feb-25 3891 3923 (32) 3937 3937 3887 343 1,729
    Mar-25 3891 3923 (32) 3888 3900 3888 329 6,586
    Apr-25 3886 3918 (32) 3896 3897 3896 22 10
    May-25 3881 3913 (32) 3892 3892 3892 52 1,568
    Jul-25 3874 3906 (32) 791
    Sep-25 3834 3866 (32) 2
    Nov-25 3834 3866 (32)
    Jan-26 3834 3866 (32)
    Mar-26 3834 3866 (32)
    May-26 3834 3866 (32)
    Jul-26 3834 3866 (32)
    Sep-26 3834 3866 (32)
    Nov-26 3834 3866 (32)
    Jan-27 3834 3866 (32)
    Mar-27 3834 3866 (32)
    TOTAL 77,559 271,380

  • BMD CPO Closing Price – 17 April 2024

    BMD CPO Futures Closing Prices
    17-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-24 4159 4214 (55) 4217 4230 4115 6,315 19,335
    Jun-24 4071 4134 (63) 4137 4151 4032 23,516 60,907
    Jul-24 4012 4074 (62) 4077 4093 3974 48,227 73,097
    Aug-24 3960 4016 (56) 4019 4033 3920 13,524 30,501
    Sep-24 3928 3974 (46) 3976 3990 3890 10,601 29,039
    Oct-24 3913 3955 (42) 3955 3968 3884 6,413 11,606
    Nov-24 3914 3951 (37) 3956 3966 3884 5,866 16,549
    Dec-24 3913 3950 (37) 3953 3966 3887 4,518 10,343
    Jan-25 3915 3947 (32) 3955 3966 3891 2,803 7,418
    Feb-25 3923 3955 (32) 3918 3930 3898 348 1,727
    Mar-25 3923 3955 (32) 3923 3940 3906 334 6,559
    Apr-25 3918 3950 (32) 3910 3910 3910 24
    May-25 3913 3945 (32) 3925 3939 3905 79 1,566
    Jul-25 3906 3938 (32) 7 791
    Sep-25 3866 3898 (32) 2
    Nov-25 3866 3898 (32)
    Jan-26 3866 3898 (32)
    Mar-26 3866 3898 (32)
    May-26 3866 3898 (32)
    Jul-26 3866 3898 (32)
    Sep-26 3866 3898 (32)
    Nov-26 3866 3898 (32)
    Jan-27 3866 3898 (32)
    Mar-27 3866 3898 (32)
    TOTAL 122,575 269,440

  • BMD CPO Closing Price – 16 April 2024

    BMD CPO Futures Closing Prices
    16-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-24 4214 4277 (63) 4299 4299 4213 4,032 1,702
    Jun-24 4134 4204 (70) 4218 4230 4131 24,506 20,411
    Jul-24 4074 4141 (67) 4145 4167 4072 34,557 66,474
    Aug-24 4016 4074 (58) 4089 4100 4014 7,745 69,700
    Sep-24 3974 4021 (47) 4041 4047 3968 6,705 30,463
    Oct-24 3955 3991 (36) 4011 4016 3943 3,143 27,978
    Nov-24 3951 3982 (31) 3998 4005 3935 4,090 11,918
    Dec-24 3950 3978 (28) 3995 3996 3928 3,469 16,270
    Jan-25 3947 3975 (28) 3990 3990 3925 3,009 9,909
    Feb-25 3955 3983 (28) 3943 3957 3938 450 6,513
    Mar-25 3955 3983 (28) 3966 3967 3934 328 1,751
    Apr-25 3950 3983 (33) 6,591
    May-25 3945 3973 (28) 3960 3960 3935 19 1,558
    Jul-25 3938 3966 (28) 2 791
    Sep-25 3898 3926 (28) 2
    Nov-25 3898 3926 (28)
    Jan-26 3898 3926 (28)
    Mar-26 3898 3926 (28)
    May-26 3898 3926 (28)
    Jul-26 3898 3926 (28)
    Sep-26 3898 3926 (28)
    Nov-26 3898 3926 (28)
    Jan-27 3898 3926 (28)
    Mar-27 3898 3926 (28)
    TOTAL 92,055 272,031

  • BMD CPO Closing Price – 15 April 2024

    BMD CPO Futures Closing Prices
    15-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-24 4405 4498 (93) 4498 4498 4400 280 1,831
    May-24 4277 4371 (94) 4345 4360 4254 10,208 23,599
    Jun-24 4204 4282 (78) 4244 4278 4183 33,275 67,668
    Jul-24 4141 4210 (69) 4171 4218 4123 23,846 63,899
    Aug-24 4074 4139 (65) 4106 4155 4060 8,563 28,486
    Sep-24 4021 4082 (61) 4052 4099 4008 7,340 27,717
    Oct-24 3991 4044 (53) 4018 4064 3977 3,123 11,816
    Nov-24 3982 4024 (42) 3996 4044 3964 2,454 16,006
    Dec-24 3978 4020 (42) 3989 4039 3961 1,136 9,561
    Jan-25 3975 4017 (42) 3986 4036 3960 559 6,431
    Feb-25 3983 4025 (42) 3994 3994 3966 66 1,752
    Mar-25 3983 4025 (42) 4012 4012 3970 114 6,614
    May-25 3973 4015 (42) 3965 3965 3965 15 1,551
    Jul-25 3966 4008 (42) 3 791
    Sep-25 3926 3968 (42) 2
    Nov-25 3926 3968 (42)
    Jan-26 3926 3968 (42)
    Mar-26 3926 3968 (42)
    May-26 3926 3968 (42)
    Jul-26 3926 3968 (42)
    Sep-26 3926 3968 (42)
    Nov-26 3926 3968 (42)
    Jan-27 3926 3968 (42)
    Mar-27 3926 3968 (42)
    TOTAL 90,982 267,724

     

  • BMD CPO Closing Price – 12 April 2024

    BMD CPO Futures Closing Prices
    12-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-24 4498 4517 (19) 4490 4591 4450 227 2,041
    May-24 4371 4395 (24) 4343 4372 4316 6,036 26,638
    Jun-24 4282 4318 (36) 4275 4286 4230 28,977 68,956
    Jul-24 4210 4248 (38) 4196 4216 4164 14,597 60,315
    Aug-24 4139 4172 (33) 4124 4149 4097 5,536 27,605
    Sep-24 4082 4111 (29) 4064 4093 4041 4,294 27,341
    Oct-24 4044 4069 (25) 4018 4050 4003 2,021 11,644
    Nov-24 4024 4044 (20) 3994 4024 3985 2,387 15,590
    Dec-24 4020 4040 (20) 3992 4019 3980 1,233 9,477
    Jan-25 4017 4037 (20) 3991 4016 3975 1,035 6,088
    Feb-25 4025 4045 (20) 3991 4006 3975 189 1,702
    Mar-25 4025 4045 (20) 3990 4010 3972 130 6,554
    May-25 4015 4035 (20) 4005 4005 3982 14 1,547
    Jul-25 4008 4028 (20) 2 791
    Sep-25 3968 3988 (20) 2
    Nov-25 3968 3988 (20)
    Jan-26 3968 3988 (20)
    Mar-26 3968 3988 (20)
    May-26 3968 3988 (20)
    Jul-26 3968 3988 (20)
    Sep-26 3968 3988 (20)
    Nov-26 3968 3988 (20)
    Jan-27 3968 3988 (20)
    Mar-27 3968 3988 (20)
    TOTAL 66,678 266,291

  • BMD CPO Closing Price – 09 April 2024

    BMD CPO Futures Closing Prices
    09-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-24 4517 4514 3 4520 4537 4514 173 2,202
    May-24 4395 4382 13 4383 4408 4345 4,106 27,499
    Jun-24 4318 4295 23 4291 4333 4261 27,014 69,075
    Jul-24 4248 4220 28 4224 4258 4184 12,232 59,564
    Aug-24 4172 4142 30 4139 4183 4110 5,907 27,557
    Sep-24 4111 4077 34 4081 4120 4050 5,519 27,384
    Oct-24 4069 4037 32 4039 4078 4012 2,833 11,760
    Nov-24 4044 4021 23 4016 4058 4001 2,917 15,462
    Dec-24 4040 4019 21 4020 4052 4001 2,061 9,419
    Jan-25 4037 4020 17 4020 4046 4008 2,348 5,275
    Feb-25 4045 4028 17 4021 4037 4014 393 1,693
    Mar-25 4045 4028 17 4029 4029 4011 260 6,466
    May-25 4035 4022 13 4031 4031 4010 73 1,546
    Jul-25 4028 4015 13 7 791
    Sep-25 3988 3975 13 2
    Nov-25 3988 3975 13
    Jan-26 3988 3975 13
    Mar-26 3988 3975 13
    May-26 3988 3975 13
    Jul-26 3988 3975 13
    Sep-26 3988 3975 13
    Nov-26 3988 3975 13
    Jan-27 3988 3975 13
    Mar-27 3988 3975 13
    TOTAL 65,843 265,695

  • BMD CPO Closing Price – 08 April 2024

    BMD CPO Futures Closing Prices
    08-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-24 4514 4564 (50) 4536 4540 4469 1,304 3,113
    May-24 4382 4423 (41) 4425 4438 4340 6,075 29,464
    Jun-24 4295 4343 (48) 4345 4360 4257 32,647 70,321
    Jul-24 4220 4273 (53) 4270 4288 4183 13,670 59,167
    Aug-24 4142 4198 (56) 4200 4214 4110 5,670 27,334
    Sep-24 4077 4134 (57) 4130 4150 4050 3,995 27,056
    Oct-24 4037 4093 (56) 4084 4107 4009 1,053 11,750
    Nov-24 4021 4077 (56) 4077 4089 3989 1,116 15,384
    Dec-24 4019 4075 (56) 4072 4078 3987 962 9,256
    Jan-25 4020 4076 (56) 4071 4077 3988 1,092 4,971
    Feb-25 4028 4084 (56) 4068 4076 3998 181 1,690
    Mar-25 4028 4084 (56) 4061 4061 3990 126 6,432
    May-25 4022 4078 (56) 4010 4013 4010 12 1,543
    Jul-25 4015 4071 (56) 7 791
    Sep-25 3975 4031 (56) 4028 4028 3976 4 2
    Nov-25 3975 4031 (56)
    Jan-26 3975 4031 (56)
    Mar-26 3975 4031 (56)
    May-26 3975 4031 (56)
    Jul-26 3975 4031 (56)
    Sep-26 3975 4031 (56)
    Nov-26 3975 4031 (56)
    Jan-27 3975 4031 (56)
    Mar-27 3975 4031 (56)
    TOTAL 67,914 268,274

  • BMD CPO Closing Price – 05 April 2024

    BMD CPO Futures Closing Prices
    05-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-24 4564 4577 (13) 4548 4566 4531 817 3,770
    May-24 4423 4477 (54) 4465 4465 4404 6,934 32,861
    Jun-24 4343 4400 (57) 4384 4386 4321 37,584 78,563
    Jul-24 4273 4331 (58) 4319 4321 4253 14,632 60,718
    Aug-24 4198 4261 (63) 4242 4246 4183 4,908 28,091
    Sep-24 4134 4196 (62) 4179 4184 4124 2,854 27,364
    Oct-24 4093 4153 (60) 4148 4148 4085 1,739 12,044
    Nov-24 4077 4137 (60) 4121 4124 4066 1,159 15,731
    Dec-24 4075 4135 (60) 4120 4120 4065 676 9,272
    Jan-25 4076 4136 (60) 4114 4122 4064 324 4,961
    Feb-25 4084 4144 (60) 4107 4122 4063 169 1,633
    Mar-25 4084 4144 (60) 4114 4114 4092 141 6,436
    May-25 4078 4138 (60) 4092 4092 4052 28 1,552
    Jul-25 4071 4131 (60) 15 791
    Sep-25 4031 4091 (60) 2
    Nov-25 4031 4091 (60)
    Jan-26 4031 4091 (60)
    Mar-26 4031 4091 (60)
    May-26 4031 4091 (60)
    Jul-26 4031 4091 (60)
    Sep-26 4031 4091 (60)
    Nov-26 4031 4091 (60)
    Jan-27 4031 4091 (60)
    Mar-27 4031 4091 (60)
    TOTAL 71,980 283,789