KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 20 March 2024

    BMD CPO Futures Closing Prices
    20-Apr-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-24 4364 4297 67 4300 4393 4297 2,004 12,553
    May-24 4329 4247 82 4251 4357 4246 19,576 61,426
    Jun-24 4272 4201 71 4201 4300 4198 43,856 74,471
    Jul-24 4185 4127 58 4129 4215 4123 11,959 50,803
    Aug-24 4094 4047 47 4050 4128 4042 6,914 25,598
    Sep-24 4023 3986 37 3988 4058 3977 8,311 24,482
    Oct-24 3973 3942 31 3950 4005 3938 3,473 11,276
    Nov-24 3953 3925 28 3930 3979 3923 3,409 14,727
    Dec-24 3952 3924 28 3931 3972 3923 1,623 6,881
    Jan-25 3954 3926 28 3930 3973 3930 459 3,425
    Feb-25 3955 3927 28 55 987
    Mar-25 3964 3936 28 3935 3976 3935 105 5,930
    May-25 3958 3930 28 3 1,388
    Jul-25 3951 3923 28 1 510
    Sep-25 3951 3923 28
    Nov-25 3951 3923 28
    Jan-26 3951 3923 28
    Mar-26 3951 3923 28
    May-26 3951 3923 28
    Jul-26 3951 3923 28
    Sep-26 3951 3923 28
    Nov-26 3951 3923 28
    Jan-27 3951 3923 28
    Mar-27 3951 3923 28
    TOTAL 101,748 294,457

  • BMD CPO Closing Price – 19 March 2024

    BMD CPO Futures Closing Prices
    19-Mar-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-24 4297 4326 (29) 4332 4350 4286 1,914 13,543
    May-24 4247 4286 (39) 4279 4324 4244 23,595 62,748
    Jun-24 4201 4236 (35) 4236 4271 4196 43,669 68,673
    Jul-24 4127 4151 (24) 4152 4183 4122 12,804 49,648
    Aug-24 4047 4063 (16) 4065 4098 4043 7,203 24,688
    Sep-24 3986 3995 (9) 4006 4032 3981 4,771 24,137
    Oct-24 3942 3951 (9) 3956 3988 3941 2,010 11,003
    Nov-24 3925 3934 (9) 3942 3969 3929 1,834 14,598
    Dec-24 3924 3933 (9) 3943 3968 3922 695 6,882
    Jan-25 3926 3928 (2) 3925 3964 3925 327 3,418
    Feb-25 3927 3929 (2) 3933 3968 3926 73 979
    Mar-25 3936 3938 (2) 3939 3962 3927 109 5,902
    May-25 3930 3919 11 3923 3937 3918 116 1,360
    Jul-25 3923 3912 11 3924 3924 3924 74 440
    Sep-25 3923 3912 11
    Nov-25 3923 3912 11
    Jan-26 3923 3912 11
    Mar-26 3923 3912 11
    May-26 3923 3912 11
    Jul-26 3923 3912 11
    Sep-26 3923 3912 11
    Nov-26 3923 3912 11
    Jan-27 3923 3912 11
    Mar-27 3923 3912 11
    TOTAL 99,194 288,019

  • BMD CPO Closing Price – 18 March 2024

    BMD CPO Futures Closing Prices
    18-Mar-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-24 4326 4342 (16) 4401 4404 4305 2,742 14,981
    May-24 4286 4287 (1) 4352 4364 4270 19,849 70,139
    Jun-24 4236 4220 16 4286 4300 4221 29,571 64,013
    Jul-24 4151 4125 26 4169 4202 4139 11,465 48,232
    Aug-24 4063 4037 26 4080 4103 4049 4,892 24,764
    Sep-24 3995 3964 31 4024 4031 3976 5,032 24,220
    Oct-24 3951 3916 35 3988 3988 3926 2,277 10,846
    Nov-24 3934 3896 38 3959 3963 3904 2,526 14,558
    Dec-24 3933 3895 38 3951 3953 3894 899 6,763
    Jan-25 3928 3890 38 3950 3950 3896 667 3,309
    Feb-25 3929 3891 38 3907 3920 3906 110 979
    Mar-25 3938 3904 34 3907 3947 3907 207 5,830
    May-25 3919 3885 34 3911 3911 3911 86 1,314
    Jul-25 3912 3878 34 440
    Sep-25 3912 3878 34
    Nov-25 3912 3878 34
    Jan-26 3912 3878 34
    Mar-26 3912 3878 34
    May-26 3912 3878 34
    Jul-26 3912 3878 34
    Sep-26 3912 3878 34
    Nov-26 3912 3878 34
    Jan-27 3912 3878 34
    Mar-27 3912 3878 34
    TOTAL 80,323 290,388

  • BMD CPO Closing Price – 15 March 2024

    BMD CPO Futures Closing Prices
    15-Mar-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-24 4327 4330 (3) 4360 4360 4327 2 1,190
    Apr-24 4342 4337 5 4337 4370 4312 2,273 17,267
    May-24 4287 4295 (8) 4275 4327 4264 29,317 76,907
    Jun-24 4220 4230 (10) 4213 4260 4198 16,033 62,433
    Jul-24 4125 4131 (6) 4120 4156 4100 9,500 48,420
    Aug-24 4037 4038 (1) 4029 4058 4011 4,282 24,240
    Sep-24 3964 3971 (7) 3951 3987 3935 3,691 24,308
    Oct-24 3916 3927 (11) 3917 3940 3896 1,490 10,659
    Nov-24 3896 3905 (9) 3882 3920 3871 1,744 14,907
    Dec-24 3895 3905 (10) 3890 3911 3863 483 7,054
    Jan-25 3890 3906 (16) 3894 3912 3862 411 3,268
    Feb-25 3891 3907 (16) 3898 3912 3886 81 973
    Mar-25 3904 3920 (16) 3878 3883 3878 99 5,811
    May-25 3885 3901 (16) 26 1,313
    Jul-25 3878 3894 (16) 1 440
    Sep-25 3878 3894 (16)
    Nov-25 3878 3894 (16)
    Jan-26 3878 3894 (16)
    Mar-26 3878 3894 (16)
    May-26 3878 3894 (16)
    Jul-26 3878 3894 (16)
    Sep-26 3878 3894 (16)
    Nov-26 3878 3894 (16)
    Jan-27 3878 3894 (16)
    TOTAL 69,433 299,190

  • BMD CPO Closing Price – 14 March 2024

    BMD CPO Futures Closing Prices
    14-Mar-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-24 4330 4245 85 4238 4394 4238 40 1,187
    Apr-24 4337 4249 88 4253 4367 4240 5,192 18,210
    May-24 4295 4195 100 4191 4316 4190 43,278 78,177
    Jun-24 4230 4126 104 4118 4246 4118 26,825 56,275
    Jul-24 4131 4034 97 4030 4145 4022 15,619 45,351
    Aug-24 4038 3954 84 3951 4056 3941 7,655 23,198
    Sep-24 3971 3897 74 3900 3989 3888 5,950 23,899
    Oct-24 3927 3868 59 3864 3942 3854 4,697 10,136
    Nov-24 3905 3854 51 3855 3917 3844 4,192 14,524
    Dec-24 3905 3854 51 3850 3910 3843 2,330 6,799
    Jan-25 3906 3855 51 3848 3909 3848 923 3,134
    Feb-25 3907 3856 51 3889 3905 3889 83 969
    Mar-25 3920 3869 51 3892 3903 3888 207 5,797
    May-25 3901 3850 51 3891 3891 3891 25 1,313
    Jul-25 3894 3843 51 440
    Sep-25 3894 3843 51
    Nov-25 3894 3843 51
    Jan-26 3894 3843 51
    Mar-26 3894 3843 51
    May-26 3894 3843 51
    Jul-26 3894 3843 51
    Sep-26 3894 3843 51
    Nov-26 3894 3843 51
    Jan-27 3894 3843 51
    TOTAL 117,016 289,409

  • BMD CPO Closing Price – 13 March 2024

    BMD CPO Futures Closing Prices
    13-Mar-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-24 4245 4200 45 4207 4245 4207 42 1,281
    Apr-24 4249 4189 60 4189 4250 4185 4,807 19,459
    May-24 4195 4129 66 4138 4198 4130 37,276 81,076
    Jun-24 4126 4047 79 4060 4129 4047 20,996 47,878
    Jul-24 4034 3948 86 3955 4036 3948 11,555 43,718
    Aug-24 3954 3874 80 3879 3957 3872 6,591 22,512
    Sep-24 3897 3823 74 3831 3900 3823 4,025 24,019
    Oct-24 3868 3795 73 3803 3865 3802 1,810 10,010
    Nov-24 3854 3782 72 3793 3854 3785 2,726 14,275
    Dec-24 3854 3783 71 3791 3854 3789 1,624 6,640
    Jan-25 3855 3793 62 3805 3855 3792 1,788 3,133
    Feb-25 3856 3799 57 3820 3856 3794 348 837
    Mar-25 3869 3812 57 3812 3854 3796 730 5,545
    May-25 3850 3813 37 3813 3850 3800 226 1,202
    Jul-25 3843 3806 37 440
    Sep-25 3843 3806 37
    Nov-25 3843 3806 37
    Jan-26 3843 3806 37
    Mar-26 3843 3806 37
    May-26 3843 3806 37
    Jul-26 3843 3806 37
    Sep-26 3843 3806 37
    Nov-26 3843 3806 37
    Jan-27 3843 3806 37
    TOTAL 94,544 282,025

  • BMD CPO Closing Price – 12 March 2024

    BMD CPO Futures Closing Prices
    12-Mar-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-24 4200 4208 (8) 4220 4231 4200 85 1,284
    Apr-24 4189 4206 (17) 4200 4241 4186 3,336 20,910
    May-24 4129 4131 (2) 4122 4175 4115 31,641 80,673
    Jun-24 4047 4029 18 4020 4085 4016 16,336 43,809
    Jul-24 3948 3921 27 3914 3980 3912 10,822 42,243
    Aug-24 3874 3847 27 3841 3903 3840 6,108 21,284
    Sep-24 3823 3797 26 3793 3852 3793 3,897 23,689
    Oct-24 3795 3769 26 3763 3822 3763 1,409 9,769
    Nov-24 3782 3759 23 3757 3812 3754 2,292 13,823
    Dec-24 3783 3760 23 3760 3810 3760 1,006 6,502
    Jan-25 3793 3770 23 3768 3818 3768 576 3,196
    Feb-25 3799 3776 23 3820 3826 3820 41 840
    Mar-25 3812 3789 23 3800 3828 3798 454 5,346
    May-25 3813 3790 23 3807 3825 3805 54 1,183
    Jul-25 3806 3783 23 8 440
    Sep-25 3806 3783 23
    Nov-25 3806 3783 23
    Jan-26 3806 3783 23
    Mar-26 3806 3783 23
    May-26 3806 3783 23
    Jul-26 3806 3783 23
    Sep-26 3806 3783 23
    Nov-26 3806 3783 23
    Jan-27 3806 3783 23
    TOTAL 78,065 274,991

  • BMD CPO Closing Price – 11 March 2024

    BMD CPO Futures Closing Prices
    11-Mar-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-24 4208 4181 27 4150 4185 4135 110 1,491
    Apr-24 4206 4179 27 4185 4211 4121 2,978 22,818
    May-24 4131 4094 37 4104 4139 4050 27,326 83,147
    Jun-24 4029 3982 47 3997 4039 3956 12,155 43,076
    Jul-24 3921 3870 51 3882 3932 3863 9,835 40,914
    Aug-24 3847 3798 49 3815 3858 3798 4,051 20,674
    Sep-24 3797 3753 44 3768 3810 3756 4,175 23,708
    Oct-24 3769 3727 42 3739 3781 3731 1,461 9,587
    Nov-24 3759 3720 39 3732 3772 3723 1,368 13,905
    Dec-24 3760 3723 37 3728 3773 3728 536 6,341
    Jan-25 3770 3733 37 3738 3782 3738 282 3,114
    Feb-25 3776 3739 37 4 840
    Mar-25 3789 3752 37 3765 3784 3765 15 5,337
    May-25 3790 3753 37 3781 3795 3781 18 1,181
    Jul-25 3783 3746 37 16 440
    Sep-25 3783 3746 37
    Nov-25 3783 3746 37
    Jan-26 3783 3746 37
    Mar-26 3783 3746 37
    May-26 3783 3746 37
    Jul-26 3783 3746 37
    Sep-26 3783 3746 37
    Nov-26 3783 3746 37
    Jan-27 3783 3746 37
    TOTAL 64,330 276,573

  • BMD CPO Closing Price – 08 March 2024

    BMD CPO Futures Closing Prices
    08-Mar-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-24 4181 4145 36 4165 4222 4165 100 1,490
    Apr-24 4179 4132 47 4152 4224 4137 10,076 26,028
    May-24 4094 4071 23 4100 4143 4073 36,114 81,892
    Jun-24 3982 3970 12 3985 4023 3964 14,525 42,225
    Jul-24 3870 3871 (1) 3885 3920 3862 13,666 37,750
    Aug-24 3798 3799 (1) 3810 3840 3792 5,457 20,367
    Sep-24 3753 3749 4 3766 3794 3746 4,634 23,842
    Oct-24 3727 3717 10 3738 3767 3720 1,622 9,659
    Nov-24 3720 3703 17 3741 3757 3713 1,765 14,123
    Dec-24 3723 3706 17 3725 3759 3722 411 6,250
    Jan-25 3733 3716 17 3744 3768 3733 508 3,217
    Feb-25 3739 3722 17 3744 3763 3744 17 833
    Mar-25 3752 3735 17 3749 3766 3746 196 5,354
    May-25 3753 3738 15 3780 3780 3750 68 1,178
    Jul-25 3746 3733 13 66 390
    Sep-25 3746 3733 13
    Nov-25 3746 3733 13
    Jan-26 3746 3733 13
    Mar-26 3746 3733 13
    May-26 3746 3733 13
    Jul-26 3746 3733 13
    Sep-26 3746 3733 13
    Nov-26 3746 3733 13
    Jan-27 3746 3733 13
    TOTAL 89,225 274,598

  • BMD CPO Closing Price – 07 March 2024

    BMD CPO Futures Closing Prices
    07-Mar-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-24 4145 4142 3 341 2,033
    Apr-24 4132 4129 3 4123 4135 4094 6,705 27,103
    May-24 4071 4081 (10) 4076 4090 4044 29,432 81,163
    Jun-24 3970 3998 (28) 3992 4008 3956 11,277 41,176
    Jul-24 3871 3907 (36) 3901 3916 3859 11,483 34,178
    Aug-24 3799 3829 (30) 3834 3840 3786 3,919 20,268
    Sep-24 3749 3779 (30) 3773 3790 3737 3,902 23,526
    Oct-24 3717 3747 (30) 3746 3756 3709 1,792 9,331
    Nov-24 3703 3733 (30) 3737 3745 3701 2,901 14,275
    Dec-24 3706 3736 (30) 3742 3742 3703 1,846 6,166
    Jan-25 3716 3746 (30) 3752 3753 3714 1,080 3,397
    Feb-25 3722 3752 (30) 3760 3760 3724 28 857
    Mar-25 3735 3765 (30) 3765 3770 3728 475 5,268
    May-25 3738 3768 (30) 3765 3765 3735 150 1,176
    Jul-25 3733 3763 (30) 138 265
    Sep-25 3733 3763 (30)
    Nov-25 3733 3763 (30)
    Jan-26 3733 3763 (30)
    Mar-26 3733 3763 (30)
    May-26 3733 3763 (30)
    Jul-26 3733 3763 (30)
    Sep-26 3733 3763 (30)
    Nov-26 3733 3763 (30)
    Jan-27 3733 3763 (30)
    TOTAL 75,469 270,182