KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 06 March 2024

    BMD CPO Futures Closing Prices
    06-Mar-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-24 4142 4049 93 4086 4145 4085 75 2,013
    Apr-24 4129 4031 98 4023 4135 4023 2,634 28,094
    May-24 4081 3986 95 3979 4083 3979 25,238 79,100
    Jun-24 3998 3908 90 3903 4000 3903 9,133 39,516
    Jul-24 3907 3827 80 3823 3909 3823 7,268 32,966
    Aug-24 3829 3761 68 3766 3832 3760 3,917 19,486
    Sep-24 3779 3713 66 3709 3779 3708 4,055 23,756
    Oct-24 3747 3689 58 3681 3745 3681 1,735 9,339
    Nov-24 3733 3675 58 3681 3735 3677 1,600 14,325
    Dec-24 3736 3678 58 3704 3737 3697 822 6,203
    Jan-25 3746 3688 58 3718 3743 3718 544 3,615
    Feb-25 3752 3694 58 3748 3748 3737 50 858
    Mar-25 3765 3708 57 3707 3762 3707 369 5,252
    May-25 3768 3711 57 3709 3766 3709 20 1,172
    Jul-25 3763 3706 57 3 265
    Sep-25 3763 3706 57
    Nov-25 3763 3706 57
    Jan-26 3763 3706 57
    Mar-26 3763 3706 57
    May-26 3763 3706 57
    Jul-26 3763 3706 57
    Sep-26 3763 3706 57
    Nov-26 3763 3706 57
    Jan-27 3763 3706 57
    TOTAL 57,463 265,960

  • BMD CPO Closing Price – 05 March 2024

    BMD CPO Futures Closing Prices
    05-Mar-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-24 4049 4017 32 4040 4052 4040 18 2,029
    Apr-24 4031 3986 45 3988 4040 3969 2,081 28,538
    May-24 3986 3938 48 3942 3996 3916 26,223 75,085
    Jun-24 3908 3867 41 3872 3918 3847 5,729 38,749
    Jul-24 3827 3792 35 3795 3836 3773 5,495 32,397
    Aug-24 3761 3737 24 3734 3772 3717 3,027 19,277
    Sep-24 3713 3694 19 3696 3726 3677 3,665 23,611
    Oct-24 3689 3670 19 3671 3692 3656 1,996 9,013
    Nov-24 3675 3657 18 3655 3686 3647 1,772 14,328
    Dec-24 3678 3660 18 3657 3684 3656 489 6,120
    Jan-25 3688 3670 18 3673 3696 3664 469 3,543
    Feb-25 3694 3676 18 3680 3704 3675 82 842
    Mar-25 3708 3684 24 3683 3711 3683 530 5,299
    May-25 3711 3694 17 3697 3710 3687 111 1,112
    Jul-25 3706 3689 17 4 265
    Sep-25 3706 3689 17
    Nov-25 3706 3689 17
    Jan-26 3706 3689 17
    Mar-26 3706 3689 17
    May-26 3706 3689 17
    Jul-26 3706 3689 17
    Sep-26 3706 3689 17
    Nov-26 3706 3689 17
    Jan-27 3706 3689 17
    TOTAL 51,691 260,208

  • BMD CPO Closing Price – 04 March 2024

    BMD CPO Futures Closing Prices
    04-Mar-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-24 4017 4024 (7) 4037 4037 4007 63 2,068
    Apr-24 3986 4016 (30) 3995 4030 3975 1,571 28,631
    May-24 3938 3966 (28) 3950 3985 3927 17,985 73,720
    Jun-24 3867 3896 (29) 3878 3913 3855 3,500 37,814
    Jul-24 3792 3824 (32) 3810 3840 3782 2,267 32,277
    Aug-24 3737 3769 (32) 3760 3781 3724 1,380 19,181
    Sep-24 3694 3726 (32) 3716 3728 3682 1,558 23,306
    Oct-24 3670 3702 (32) 3688 3706 3655 1,285 8,964
    Nov-24 3657 3694 (37) 3682 3692 3649 808 14,271
    Dec-24 3660 3697 (37) 3687 3694 3652 530 5,994
    Jan-25 3670 3707 (37) 3698 3703 3666 183 3,574
    Feb-25 3676 3713 (37) 8 850
    Mar-25 3684 3711 (27) 3711 3725 3680 133 5,315
    May-25 3694 3721 (27) 3717 3725 3685 71 1,078
    Jul-25 3689 3716 (27) 265
    Sep-25 3689 3716 (27)
    Nov-25 3689 3716 (27)
    Jan-26 3689 3716 (27)
    Mar-26 3689 3716 (27)
    May-26 3689 3716 (27)
    Jul-26 3689 3716 (27)
    Sep-26 3689 3716 (27)
    Nov-26 3689 3716 (27)
    Jan-27 3689 3716 (27)
    TOTAL 31,342 257,308

  • BMD CPO Closing Price – 01 March 2024

    BMD CPO Futures Closing Prices
    01-Mar-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-24 4024 4025 (1) 4040 4048 4020 470 2,245
    Apr-24 4016 4018 (2) 4007 4044 3987 5,241 29,197
    May-24 3966 3970 (4) 3961 3997 3940 25,180 72,861
    Jun-24 3896 3904 (8) 3894 3927 3874 6,912 36,499
    Jul-24 3824 3835 (11) 3825 3853 3807 5,134 31,968
    Aug-24 3769 3781 (12) 3777 3796 3756 3,738 18,900
    Sep-24 3726 3743 (17) 3739 3756 3720 3,467 22,419
    Oct-24 3702 3715 (13) 3715 3730 3697 1,667 8,520
    Nov-24 3694 3716 (22) 3701 3725 3691 1,389 13,973
    Dec-24 3697 3721 (24) 3704 3726 3693 1,057 5,889
    Jan-25 3707 3731 (24) 3711 3735 3707 545 3,558
    Feb-25 3713 3737 (24) 3715 3736 3714 409 808
    Mar-25 3711 3732 (21) 3721 3740 3717 480 5,238
    May-25 3721 3735 (14) 3717 3738 3716 138 1,047
    Jul-25 3716 3730 (14) 11 265
    Sep-25 3716 3730 (14)
    Nov-25 3716 3730 (14)
    Jan-26 3716 3730 (14)
    Mar-26 3716 3730 (14)
    May-26 3716 3730 (14)
    Jul-26 3716 3730 (14)
    Sep-26 3716 3730 (14)
    Nov-26 3716 3730 (14)
    Jan-27 3716 3730 (14)
    TOTAL 55,838 253,387

  • BMD CPO Closing Price – 29 February 2024

    BMD CPO Futures Closing Prices
    29-Feb-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-24 4025 3983 42 3995 4035 3995 794 2,595
    Apr-24 4018 3956 62 3969 4028 3969 5,551 30,406
    May-24 3970 3907 63 3916 3981 3911 29,081 69,775
    Jun-24 3904 3843 61 3852 3916 3852 9,900 33,494
    Jul-24 3835 3782 53 3789 3848 3788 6,480 29,587
    Aug-24 3781 3733 48 3743 3793 3739 3,912 17,995
    Sep-24 3743 3695 48 3706 3751 3701 2,224 22,225
    Oct-24 3715 3667 48 3684 3725 3680 1,750 8,287
    Nov-24 3716 3668 48 3680 3718 3677 1,444 13,650
    Dec-24 3721 3673 48 3680 3720 3680 1,700 5,227
    Jan-25 3731 3683 48 3693 3728 3692 722 3,511
    Feb-25 3737 3689 48 3703 3733 3702 156 770
    Mar-25 3732 3695 37 3705 3737 3705 647 4,956
    May-25 3735 3695 40 3710 3738 3710 106 981
    Jul-25 3730 3690 40 1 265
    Sep-25 3730 3690 40
    Nov-25 3730 3690 40
    Jan-26 3730 3690 40
    Mar-26 3730 3690 40
    May-26 3730 3690 40
    Jul-26 3730 3690 40
    Sep-26 3730 3690 40
    Nov-26 3730 3690 40
    Jan-27 3730 3690 40
    TOTAL 64,468 243,724

  • BMD CPO Closing Price – 28 February 2024

    BMD CPO Futures Closing Prices
    28-Feb-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-24 3983 4021 (38) 4015 4045 3980 1,596 3,672
    Apr-24 3956 3972 (16) 3969 3999 3945 5,558 32,121
    May-24 3907 3922 (15) 3915 3944 3891 26,527 68,108
    Jun-24 3843 3856 (13) 3849 3876 3829 7,183 31,677
    Jul-24 3782 3793 (11) 3788 3809 3768 4,670 29,076
    Aug-24 3733 3740 (7) 3733 3758 3719 2,067 17,954
    Sep-24 3695 3702 (7) 3696 3720 3685 1,411 22,058
    Oct-24 3667 3674 (7) 3670 3697 3664 631 8,242
    Nov-24 3668 3668 Unch 3669 3693 3653 1,232 13,512
    Dec-24 3673 3673 Unch 3672 3695 3655 749 5,253
    Jan-25 3683 3683 Unch 3681 3708 3667 929 3,525
    Feb-25 3689 3698 (9) 3690 3719 3674 933 409
    Mar-25 3695 3700 (5) 3696 3725 3683 990 4,818
    May-25 3695 3704 (9) 3698 3720 3695 651 688
    Jul-25 3690 3699 (9) 3696 3696 3695 89 201
    Sep-25 3690 3699 (9)
    Nov-25 3690 3699 (9)
    Jan-26 3690 3699 (9)
    Mar-26 3690 3699 (9)
    May-26 3690 3699 (9)
    Jul-26 3690 3699 (9)
    Sep-26 3690 3699 (9)
    Nov-26 3690 3699 (9)
    Jan-27 3690 3699 (9)
    TOTAL 55,216 241,314

  • BMD CPO Closing Price – 27 February 2024

    BMD CPO Futures Closing Prices
    27-Feb-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-24 4021 3987 34 3990 4033 3980 2,023 4,610
    Apr-24 3972 3921 51 3921 3987 3919 9,376 33,429
    May-24 3922 3863 59 3863 3933 3863 31,990 65,080
    Jun-24 3856 3799 57 3800 3867 3800 8,533 30,567
    Jul-24 3793 3740 53 3740 3801 3740 7,023 28,400
    Aug-24 3740 3690 50 3695 3749 3685 3,718 17,566
    Sep-24 3702 3648 54 3648 3709 3643 3,583 22,814
    Oct-24 3674 3620 54 3625 3685 3624 1,177 8,145
    Nov-24 3668 3614 54 3616 3678 3616 1,870 13,055
    Dec-24 3673 3619 54 3624 3680 3624 802 5,087
    Jan-25 3683 3629 54 3638 3687 3631 507 3,486
    Feb-25 3698 3644 54 3670 3685 3670 47 409
    Mar-25 3700 3647 53 3665 3696 3663 438 4,724
    May-25 3704 3651 53 3672 3700 3672 451 530
    Jul-25 3699 3646 53 3671 3676 3668 225
    Sep-25 3699 3646 53
    Nov-25 3699 3646 53
    Jan-26 3699 3646 53
    Mar-26 3699 3646 53
    May-26 3699 3646 53
    Jul-26 3699 3646 53
    Sep-26 3699 3646 53
    Nov-26 3699 3646 53
    Jan-27 3699 3646 53
    TOTAL 71,763 237,902

  • BMD CPO Closing Price – 26 February 2024

    BMD CPO Futures Closing Prices
    26-Feb-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-24 3987 3969 18 3959 3993 3950 1,529 5,509
    Apr-24 3921 3904 17 3914 3931 3886 4,599 34,557
    May-24 3863 3853 10 3850 3872 3830 19,796 63,607
    Jun-24 3799 3794 5 3770 3812 3769 4,373 29,799
    Jul-24 3740 3736 4 3708 3752 3708 4,297 28,036
    Aug-24 3690 3689 1 3689 3702 3654 3,059 17,019
    Sep-24 3648 3647 1 3657 3662 3613 4,806 21,696
    Oct-24 3620 3624 (4) 3652 3653 3590 1,688 8,149
    Nov-24 3614 3614 Unch 3679 3679 3588 1,803 12,645
    Dec-24 3619 3619 Unch 3655 3655 3593 501 5,060
    Jan-25 3629 3627 2 3670 3670 3610 682 3,291
    Feb-25 3644 3642 2 3646 3647 3625 317 349
    Mar-25 3647 3648 (1) 3658 3658 3630 466 4,749
    May-25 3651 3657 (6) 3653 3653 3645 33 510
    Jul-25 3646 3652 (6)
    Sep-25 3646 3652 (6)
    Nov-25 3646 3652 (6)
    Jan-26 3646 3652 (6)
    Mar-26 3646 3652 (6)
    May-26 3646 3652 (6)
    Jul-26 3646 3652 (6)
    Sep-26 3646 3652 (6)
    Nov-26 3646 3652 (6)
    Jan-27 3646 3652 (6)
    TOTAL 47,949 234,976

  • BMD CPO Closing Price – 23 February 2024

    BMD CPO Futures Closing Prices
    23-Feb-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-24 3969 3954 15 3940 3980 3930 1,535 6,723
    Apr-24 3904 3883 21 3890 3918 3855 7,906 35,681
    May-24 3853 3839 14 3845 3865 3811 24,320 66,289
    Jun-24 3794 3780 14 3789 3805 3756 5,168 29,884
    Jul-24 3736 3725 11 3736 3746 3698 3,308 28,074
    Aug-24 3689 3677 12 3681 3694 3649 1,017 16,918
    Sep-24 3647 3634 13 3645 3653 3610 2,156 21,491
    Oct-24 3624 3618 6 3619 3627 3589 502 8,090
    Nov-24 3614 3601 13 3598 3623 3582 1,103 12,292
    Dec-24 3619 3606 13 3597 3619 3589 580 4,836
    Jan-25 3627 3616 11 3622 3632 3601 516 3,145
    Feb-25 3642 3631 11 3621 3626 3612 68 312
    Mar-25 3648 3642 6 3626 3650 3622 134 4,713
    May-25 3657 3651 6 510
    Jul-25 3652 3646 6
    Sep-25 3652 3646 6
    Nov-25 3652 3646 6
    Jan-26 3652 3646 6
    Mar-26 3652 3646 6
    May-26 3652 3646 6
    Jul-26 3652 3646 6
    Sep-26 3652 3646 6
    Nov-26 3652 3646 6
    Jan-27 3652 3646 6
    TOTAL 48,313 238,958

  • BMD CPO Closing Price – 22 February 2024

    BMD CPO Futures Closing Prices
    22-Feb-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-24 3954 3971 (17) 3959 4000 3943 1,957 7,670
    Apr-24 3883 3908 (25) 3912 3939 3875 8,443 38,026
    May-24 3839 3863 (24) 3865 3890 3831 34,783 65,063
    Jun-24 3780 3802 (22) 3810 3825 3774 7,580 31,191
    Jul-24 3725 3741 (16) 3751 3764 3716 7,229 27,643
    Aug-24 3677 3694 (17) 3703 3715 3666 2,668 16,435
    Sep-24 3634 3653 (19) 3666 3678 3625 3,555 21,232
    Oct-24 3618 3637 (19) 3637 3655 3600 795 7,886
    Nov-24 3601 3620 (19) 3632 3648 3593 2,286 11,546
    Dec-24 3606 3625 (19) 3630 3644 3603 672 4,764
    Jan-25 3616 3635 (19) 3640 3655 3612 598 3,065
    Feb-25 3631 3650 (19) 3637 3637 3637 24 301
    Mar-25 3642 3661 (19) 3676 3676 3645 18 4,711
    May-25 3651 3670 (19) 510
    Jul-25 3646 3665 (19)
    Sep-25 3646 3665 (19)
    Nov-25 3646 3665 (19)
    Jan-26 3646 3665 (19)
    Mar-26 3646 3665 (19)
    May-26 3646 3665 (19)
    Jul-26 3646 3665 (19)
    Sep-26 3646 3665 (19)
    Nov-26 3646 3665 (19)
    Jan-27 3646 3665 (19)
    TOTAL 70,608 240,043