KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 04 April 2024

    BMD CPO Futures Closing Prices
    04-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-24 4577 4579 (2) 4560 4591 4543 877 4,505
    May-24 4477 4479 (2) 4480 4506 4447 6,268 33,203
    Jun-24 4400 4407 (7) 4405 4431 4370 32,810 82,733
    Jul-24 4331 4336 (5) 4331 4356 4302 18,372 57,050
    Aug-24 4261 4261 Unch 4264 4281 4230 7,016 27,197
    Sep-24 4196 4197 (1) 4191 4219 4174 5,263 26,766
    Oct-24 4153 4147 6 4149 4175 4134 2,628 12,195
    Nov-24 4137 4126 11 4131 4157 4115 2,776 15,512
    Dec-24 4135 4121 14 4125 4152 4111 2,002 9,198
    Jan-25 4136 4120 16 4126 4147 4109 1,194 4,967
    Feb-25 4144 4128 16 4143 4143 4116 281 1,596
    Mar-25 4144 4128 16 4138 4138 4116 462 6,360
    May-25 4138 4122 16 4136 4140 4110 327 1,440
    Jul-25 4131 4115 16 4120 4120 4100 327 517
    Sep-25 4091 4075 16 2
    Nov-25 4091 4075 16
    Jan-26 4091 4075 16
    Mar-26 4091 4075 16
    May-26 4091 4075 16
    Jul-26 4091 4075 16
    Sep-26 4091 4075 16
    Nov-26 4091 4075 16
    Jan-27 4091 4075 16
    Mar-27 4091 4075 16
    TOTAL 80,603 283,241

  • BMD CPO Closing Price – 03 April 2024

    BMD CPO Futures Closing Prices
    03-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-24 4579 4464 115 4508 4600 4505 891 5,390
    May-24 4479 4395 84 4378 4527 4370 12,174 37,179
    Jun-24 4407 4312 95 4306 4443 4292 55,338 83,162
    Jul-24 4336 4229 107 4217 4362 4207 31,646 54,875
    Aug-24 4261 4144 117 4135 4284 4130 14,105 26,452
    Sep-24 4197 4080 117 4069 4215 4060 10,188 25,851
    Oct-24 4147 4039 108 4028 4167 4028 5,221 11,679
    Nov-24 4126 4025 101 4027 4144 4027 4,829 15,325
    Dec-24 4121 4024 97 4012 4133 4011 3,700 8,517
    Jan-25 4120 4023 97 4023 4131 4023 2,584 4,288
    Feb-25 4128 4031 97 4061 4112 4061 427 1,477
    Mar-25 4128 4031 97 4050 4129 4050 533 6,205
    May-25 4122 4025 97 4073 4073 4073 44 1,447
    Jul-25 4115 4018 97 9 515
    Sep-25 4075 3978 97 2
    Nov-25 4075 3978 97
    Jan-26 4075 3978 97
    Mar-26 4075 3978 97
    May-26 4075 3978 97
    Jul-26 4075 3978 97
    Sep-26 4075 3978 97
    Nov-26 4075 3978 97
    Jan-27 4075 3978 97
    Mar-27 4075 3978 97
    TOTAL 141,691 282,362

     

  • BMD CPO Closing Price – 02 April 2024

    BMD CPO Futures Closing Prices
    02-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-24 4464 4418 46 4395 4467 4384 635 6,072
    May-24 4395 4336 59 4327 4404 4297 8,480 39,031
    Jun-24 4312 4267 45 4260 4324 4224 30,714 86,744
    Jul-24 4229 4186 43 4177 4241 4140 10,937 54,751
    Aug-24 4144 4099 45 4089 4156 4060 4,792 26,365
    Sep-24 4080 4035 45 4030 4091 4003 3,125 25,759
    Oct-24 4039 3999 40 3993 4045 3969 1,044 11,705
    Nov-24 4025 3989 36 3980 4034 3958 1,481 15,149
    Dec-24 4024 3990 34 3981 4030 3963 1,067 8,706
    Jan-25 4023 3997 26 3988 4037 3964 1,830 3,699
    Feb-25 4031 4005 26 3992 4007 3970 167 1,462
    Mar-25 4031 4005 26 4010 4013 3971 173 6,167
    May-25 4025 3999 26 4008 4011 3995 14 1,443
    Jul-25 4018 3992 26 2 515
    Sep-25 3978 3952 26 3960 3960 3960 2 1
    Nov-25 3978 3952 26
    Jan-26 3978 3952 26
    Mar-26 3978 3952 26
    May-26 3978 3952 26
    Jul-26 3978 3952 26
    Sep-26 3978 3952 26
    Nov-26 3978 3952 26
    Jan-27 3978 3952 26
    Mar-27 3978 3952 26
    TOTAL 64,463 287,569

     

  • BMD CPO Closing Price – 01 April 2024

    BMD CPO Futures Closing Prices
    01-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-24 4418 4325 93 4360 4420 4351 374 6,315
    May-24 4336 4266 70 4308 4338 4272 4,570 40,516
    Jun-24 4267 4194 73 4235 4269 4201 27,668 84,098
    Jul-24 4186 4109 77 4155 4189 4123 10,521 54,316
    Aug-24 4099 4029 70 4053 4103 4040 6,426 26,180
    Sep-24 4035 3971 64 3980 4036 3979 4,221 25,465
    Oct-24 3999 3937 62 3955 3999 3944 1,790 11,539
    Nov-24 3989 3927 62 3944 3989 3933 1,727 14,982
    Dec-24 3990 3932 58 3949 3991 3933 1,495 8,305
    Jan-25 3997 3945 52 3960 3997 3937 1,092 3,401
    Feb-25 4005 3953 52 3951 3951 3942 45 1,467
    Mar-25 4005 3953 52 3956 3989 3948 16 6,169
    May-25 3999 3947 52 3955 3955 3955 2 1,442
    Jul-25 3992 3940 52 515
    Sep-25 3952 3940 12 1
    Nov-25 3952 3940 12
    Jan-26 3952 3940 12
    Mar-26 3952 3940 12
    May-26 3952 3940 12
    Jul-26 3952 3940 12
    Sep-26 3952 3940 12
    Nov-26 3952 3940 12
    Jan-27 3952 3940 12
    Mar-27 3952 3940 12
    TOTAL 59,947 284,711

  • BMD CPO Closing Price – 29 March 2024

    BMD CPO Futures Closing Prices
    29-Mar-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-24 4325 4256 69 4288 4328 4281 865 6,734
    May-24 4266 4208 58 4233 4270 4219 3,586 41,959
    Jun-24 4194 4136 58 4161 4200 4151 15,776 85,203
    Jul-24 4109 4051 58 4081 4114 4067 6,324 54,357
    Aug-24 4029 3964 65 3988 4033 3985 2,493 26,452
    Sep-24 3971 3903 68 3930 3976 3925 2,665 25,757
    Oct-24 3937 3867 70 3893 3945 3893 1,137 11,638
    Nov-24 3927 3858 69 3879 3935 3879 1,490 14,850
    Dec-24 3932 3853 79 3884 3937 3882 1,346 7,999
    Jan-25 3945 3866 79 3891 3944 3891 630 3,425
    Feb-25 3953 3874 79 3908 3936 3908 102 1,450
    Mar-25 3953 3874 79 3914 3914 3910 79 6,146
    May-25 3947 3868 79 3909 3928 3909 38 1,431
    Jul-25 3940 3861 79 515
    Sep-25 3940 3861 79 1
    Nov-25 3940 3861 79
    Jan-26 3940 3861 79
    Mar-26 3940 3861 79
    May-26 3940 3861 79
    Jul-26 3940 3861 79
    Sep-26 3940 3861 79
    Nov-26 3940 3861 79
    Jan-27 3940 3861 79
    Mar-27 3940 3861 79
    TOTAL 36,531 287,917

  • BMD CPO Closing Price – 27 March 2024

    BMD CPO Futures Closing Prices
    27-Mar-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-24 4256 4332 (76) 4330 4338 4250 2,801 8,383
    May-24 4208 4297 (89) 4298 4301 4200 10,336 43,235
    Jun-24 4136 4236 (100) 4238 4238 4128 36,400 85,936
    Jul-24 4051 4146 (95) 4145 4145 4040 10,121 53,957
    Aug-24 3964 4055 (91) 4051 4052 3952 4,609 25,988
    Sep-24 3903 3991 (88) 3984 3988 3889 4,431 24,916
    Oct-24 3867 3949 (82) 3936 3947 3853 1,117 11,631
    Nov-24 3858 3934 (76) 3920 3928 3840 2,005 14,511
    Dec-24 3853 3935 (82) 3934 3934 3840 1,059 7,943
    Jan-25 3866 3940 (74) 3924 3933 3847 682 3,460
    Feb-25 3874 3945 (71) 3929 3929 3870 139 1,452
    Mar-25 3874 3945 (71) 3890 3890 3864 131 6,101
    May-25 3868 3939 (71) 10 1,433
    Jul-25 3861 3932 (71) 3864 3864 3864 8 515
    Sep-25 3861 3932 (71) 1
    Nov-25 3861 3932 (71)
    Jan-26 3861 3932 (71)
    Mar-26 3861 3932 (71)
    May-26 3861 3932 (71)
    Jul-26 3861 3932 (71)
    Sep-26 3861 3932 (71)
    Nov-26 3861 3932 (71)
    Jan-27 3861 3932 (71)
    Mar-27 3861 3932 (71)
    TOTAL 73,849 289,462

  • BMD CPO Closing Price – 26 March 2024

    BMD CPO Futures Closing Prices
    26-Mar-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-24 4332 4352 (20) 4361 4382 4320 2,176 9,400
    May-24 4297 4314 (17) 4319 4346 4282 6,516 44,160
    Jun-24 4236 4247 (11) 4254 4280 4217 25,094 83,914
    Jul-24 4146 4154 (8) 4165 4188 4128 5,361 53,805
    Aug-24 4055 4063 (8) 4071 4095 4040 2,789 25,343
    Sep-24 3991 3997 (6) 4005 4028 3974 2,347 25,157
    Oct-24 3949 3955 (6) 3965 3985 3932 871 11,741
    Nov-24 3934 3937 (3) 3940 3967 3914 1,146 14,681
    Dec-24 3935 3937 (2) 3938 3965 3915 577 7,875
    Jan-25 3940 3943 (3) 3947 3955 3924 289 3,486
    Feb-25 3945 3944 1 3931 3948 3930 54 1,432
    Mar-25 3945 3944 1 3930 3935 3930 46 6,087
    May-25 3939 3938 1 5 1,433
    Jul-25 3932 3931 1 1 515
    Sep-25 3932 3931 1 1
    Nov-25 3932 3931 1
    Jan-26 3932 3931 1
    Mar-26 3932 3931 1
    May-26 3932 3931 1
    Jul-26 3932 3931 1
    Sep-26 3932 3931 1
    Nov-26 3932 3931 1
    Jan-27 3932 3931 1
    Mar-27 3932 3931 1
    TOTAL 47,272 289,030

  • BMD CPO Closing Price – 25 March 2024

    BMD CPO Futures Closing Prices
    25-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-24 4352 4307 45 4322 4375 4284 946 9,906
    May-24 4314 4252 62 4266 4338 4232 6,808 45,154
    Jun-24 4247 4188 59 4202 4273 4165 26,713 81,821
    Jul-24 4154 4106 48 4119 4183 4085 9,993 52,576
    Aug-24 4063 4025 38 4042 4091 4009 7,059 25,537
    Sep-24 3997 3958 39 3975 4018 3946 5,991 25,479
    Oct-24 3955 3911 44 3919 3973 3902 4,556 11,792
    Nov-24 3937 3889 48 3896 3951 3884 3,654 15,432
    Dec-24 3937 3881 56 3889 3943 3878 1,922 7,845
    Jan-25 3943 3887 56 3893 3947 3884 1,104 3,431
    Feb-25 3944 3888 56 3924 3954 3924 796 1,264
    Mar-25 3944 3888 56 3925 3959 3925 416 6,040
    May-25 3938 3882 56 22 1,422
    Jul-25 3931 3875 56 11 515
    Sep-25 3931 3875 56 3922 3922 3922 2
    Nov-25 3931 3875 56
    Jan-26 3931 3875 56
    Mar-26 3931 3875 56
    May-26 3931 3875 56
    Jul-26 3931 3875 56
    Sep-26 3931 3875 56
    Nov-26 3931 3875 56
    Jan-27 3931 3875 56
    Mar-27 3931 3875 56
    TOTAL 69,993 288,214

  • BMD CPO Closing Price – 22 March 2024

    BMD CPO Futures Closing Prices
    22-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-24 4307 4352 (45) 4355 4381 4299 1,656 10,868
    May-24 4252 4307 (55) 4309 4339 4240 7,418 47,540
    Jun-24 4188 4249 (61) 4248 4284 4176 33,979 80,275
    Jul-24 4106 4166 (60) 4165 4199 4096 10,015 52,089
    Aug-24 4025 4076 (51) 4082 4111 4017 5,489 25,369
    Sep-24 3958 4002 (44) 4012 4040 3954 5,018 24,843
    Oct-24 3911 3946 (35) 3959 3989 3906 2,423 11,778
    Nov-24 3889 3919 (30) 3926 3958 3884 3,556 14,712
    Dec-24 3881 3911 (30) 3920 3950 3876 2,193 7,492
    Jan-25 3887 3917 (30) 3925 3953 3881 1,491 3,379
    Feb-25 3888 3918 (30) 3938 3938 3886 472 1,041
    Mar-25 3888 3927 (39) 3940 3940 3888 459 5,970
    May-25 3882 3921 (39) 3914 3914 3885 113 1,385
    Jul-25 3875 3914 (39) 14 510
    Sep-25 3875 3914 (39)
    Nov-25 3875 3914 (39)
    Jan-26 3875 3914 (39)
    Mar-26 3875 3914 (39)
    May-26 3875 3914 (39)
    Jul-26 3875 3914 (39)
    Sep-26 3875 3914 (39)
    Nov-26 3875 3914 (39)
    Jan-27 3875 3914 (39)
    Mar-27 3875 3914 (39)
    TOTAL 74,296 287,251

  • BMD CPO Closing Price – 21 March 2024

    BMD CPO Futures Closing Prices
    21-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-24 4352 4364 (12) 4376 4400 4334 1,488 11,933
    May-24 4307 4329 (22) 4331 4370 4290 10,870 52,639
    Jun-24 4249 4272 (23) 4278 4314 4233 30,828 79,875
    Jul-24 4166 4185 (19) 4188 4225 4154 12,390 51,379
    Aug-24 4076 4094 (18) 4104 4136 4073 6,451 24,681
    Sep-24 4002 4023 (21) 4023 4064 4000 6,956 25,011
    Oct-24 3946 3973 (27) 3975 4009 3944 2,785 11,788
    Nov-24 3919 3953 (34) 3954 3995 3917 2,668 14,489
    Dec-24 3911 3952 (41) 3958 3993 3907 1,573 7,145
    Jan-25 3917 3954 (37) 3960 3984 3914 777 3,359
    Feb-25 3918 3955 (37) 3954 3954 3954 221 986
    Mar-25 3927 3964 (37) 3989 3989 3989 188 5,948
    May-25 3921 3958 (37) 3953 3953 3953 23 1,384
    Jul-25 3914 3951 (37) 510
    Sep-25 3914 3951 (37)
    Nov-25 3914 3951 (37)
    Jan-26 3914 3951 (37)
    Mar-26 3914 3951 (37)
    May-26 3914 3951 (37)
    Jul-26 3914 3951 (37)
    Sep-26 3914 3951 (37)
    Nov-26 3914 3951 (37)
    Jan-27 3914 3951 (37)
    Mar-27 3914 3951 (37)
    TOTAL 77,218 291,127