KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 21 February 2024

    BMD CPO Futures Closing Prices
    21-Feb-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-24 3971 3978 (7) 3989 4020 3929 2,467 9,471
    Apr-24 3908 3907 1 3906 3959 3864 13,998 38,681
    May-24 3863 3860 3 3862 3914 3824 41,274 62,764
    Jun-24 3802 3802 Unch 3800 3855 3773 12,049 29,180
    Jul-24 3741 3747 (6) 3742 3798 3719 10,376 26,395
    Aug-24 3694 3700 (6) 3698 3749 3672 3,845 15,845
    Sep-24 3653 3666 (13) 3662 3710 3632 5,589 20,963
    Oct-24 3637 3650 (13) 3641 3684 3609 1,981 7,612
    Nov-24 3620 3640 (20) 3635 3682 3598 4,921 10,613
    Dec-24 3625 3645 (20) 3660 3685 3600 2,856 3,752
    Jan-25 3635 3655 (20) 3674 3692 3611 1,457 2,854
    Feb-25 3650 3670 (20) 3703 3703 3624 565 18
    Mar-25 3661 3685 (24) 3688 3697 3634 321 4,732
    May-25 3670 3695 (25) 3644 3651 3644 16 506
    Jul-25 3665 3690 (25)
    Sep-25 3665 3690 (25)
    Nov-25 3665 3690 (25)
    Jan-26 3665 3690 (25)
    Mar-26 3665 3690 (25)
    May-26 3665 3690 (25)
    Jul-26 3665 3690 (25)
    Sep-26 3665 3690 (25)
    Nov-26 3665 3690 (25)
    Jan-27 3665 3690 (25)
    TOTAL 101,715 233,386

  • BMD CPO Closing Price – 20 February 2024

    BMD CPO Futures Closing Prices
    20-Feb-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-24 3978 3963 15 3970 3999 3964 1,895 10,158
    Apr-24 3907 3908 (1) 3906 3938 3900 8,111 39,527
    May-24 3860 3865 (5) 3864 3895 3851 23,938 61,093
    Jun-24 3802 3803 (1) 3802 3833 3791 4,858 28,655
    Jul-24 3747 3746 1 3742 3774 3736 3,395 25,883
    Aug-24 3700 3699 1 3702 3728 3690 1,910 15,335
    Sep-24 3666 3663 3 3667 3696 3654 3,568 20,325
    Oct-24 3650 3647 3 3672 3672 3635 721 7,587
    Nov-24 3640 3641 (1) 3653 3665 3630 2,051 10,504
    Dec-24 3645 3646 (1) 3675 3675 3637 1,664 3,210
    Jan-25 3655 3656 (1) 3676 3685 3646 678 2,847
    Feb-25 3670 3671 (1) 3676 3688 3664 21 18
    Mar-25 3685 3686 (1) 3701 3707 3665 202 4,669
    May-25 3695 3696 (1) 3713 3716 3708 48 462
    Jul-25 3690 3691 (1)
    Sep-25 3690 3691 (1)
    Nov-25 3690 3691 (1)
    Jan-26 3690 3691 (1)
    Mar-26 3690 3691 (1)
    May-26 3690 3691 (1)
    Jul-26 3690 3691 (1)
    Sep-26 3690 3691 (1)
    Nov-26 3690 3691 (1)
    Jan-27 3690 3691 (1)
    TOTAL 53,060 230,273

  • BMD CPO Closing Price – 19 February 2024

    BMD CPO Futures Closing Prices
    19-Feb-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-24 3963 3910 53 3954 3988 3926 720 10,882
    Apr-24 3908 3857 51 3900 3934 3867 7,335 39,795
    May-24 3865 3809 56 3846 3885 3818 19,973 60,123
    Jun-24 3803 3745 58 3776 3822 3755 4,757 28,254
    Jul-24 3746 3690 56 3722 3764 3698 2,927 25,492
    Aug-24 3699 3643 56 3675 3716 3653 1,877 15,179
    Sep-24 3663 3606 57 3645 3681 3624 3,408 19,773
    Oct-24 3647 3585 62 3620 3664 3606 1,181 7,427
    Nov-24 3641 3584 57 3614 3660 3604 2,121 10,014
    Dec-24 3646 3589 57 3616 3660 3613 536 3,096
    Jan-25 3656 3598 58 3621 3674 3621 443 2,757
    Feb-25 3671 3628 43 14 6
    Mar-25 3686 3638 48 3675 3681 3675 7 4,667
    May-25 3696 3633 63 462
    Jul-25 3691 3633 58
    Sep-25 3691 3633 58
    Nov-25 3691 3633 58
    Jan-26 3691 3633 58
    Mar-26 3691 3633 58
    May-26 3691 3633 58
    Jul-26 3691 3633 58
    Sep-26 3691 3633 58
    Nov-26 3691 3633 58
    Jan-27 3691 3633 58
    TOTAL 45,299 227,927

  • BMD CPO Closing Price – 16 February 2024

    BMD CPO Futures Closing Prices
    16-Feb-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-24 3910 3927 (17) 3927 3938 3887 1,847 11,152
    Apr-24 3857 3875 (18) 3877 3894 3847 12,275 42,440
    May-24 3809 3821 (12) 3826 3848 3802 26,914 55,913
    Jun-24 3745 3756 (11) 3771 3783 3728 7,133 26,467
    Jul-24 3690 3698 (8) 3708 3725 3682 4,962 24,855
    Aug-24 3643 3649 (6) 3658 3678 3636 1,760 14,949
    Sep-24 3606 3610 (4) 3627 3641 3601 2,588 20,131
    Oct-24 3585 3589 (4) 3607 3610 3583 780 7,476
    Nov-24 3584 3588 (4) 3598 3614 3580 1,457 10,089
    Dec-24 3589 3593 (4) 3593 3624 3586 576 2,991
    Jan-25 3598 3602 (4) 3605 3640 3599 396 2,704
    Feb-25 3628 3602 26 3626 3646 3620 27
    Mar-25 3638 3632 6 3626 3659 3625 190 4,582
    May-25 3633 3632 1 3667 3670 3667 22 452
    Jul-25 3633 3642 (9)
    Sep-25 3633 3637 (4)
    Nov-25 3633 3637  

  • BMD CPO Closing Price – 15 February 2024

    BMD CPO Futures Closing Prices
    15-Feb-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-24 3995 3995 Unch 1,118
    Mar-24 3927 3989 (62) 4000 4006 3920 1,908 11,756
    Apr-24 3875 3948 (73) 3948 3965 3868 20,281 46,623
    May-24 3821 3901 (80) 3911 3915 3817 18,666 54,729
    Jun-24 3756 3835 (79) 3837 3849 3753 6,537 25,768
    Jul-24 3698 3775 (77) 3779 3787 3695 3,884 24,531
    Aug-24 3649 3728 (79) 3733 3737 3648 2,949 14,377
    Sep-24 3610 3693 (83) 3700 3704 3609 4,050 20,076
    Oct-24 3589 3679 (90) 3681 3683 3588 2,021 7,237
    Nov-24 3588 3680 (92) 3684 3688 3586 2,934 9,734
    Dec-24 3593 3684 (91) 3691 3691 3593 1,392 2,561
    Jan-25 3602 3693 (91) 3700 3700 3611 639 2,699
    Mar-25 3632 3702 (70) 3666 3666 3629 891 4,261
    May-25 3632 3702 (70) 3638 3642 3637 58 414
    Jul-25 3642 3697 (55)
    Sep-25 3637 3697 (60)
    Nov-25 3637 3697 (60)
    Jan-26 3637 3697 (60)
    Mar-26 3637 3697 (60)
    May-26 3637 3697 (60)
    Jul-26 3637 3697 (60)
    Sep-26 3637 3697 (60)
    Nov-26 3637 3697 (60)
    Jan-27 3637 3697 (60)
    TOTAL 66,210 225,884

  • BMD CPO Closing Price – 14 February 2024

    BMD CPO Futures Closing Prices
    14-Feb-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-24 3995 3930 65 3942 3980 3942 36 1,322
    Mar-24 3989 3924 65 3933 4000 3928 2,541 12,757
    Apr-24 3948 3901 47 3897 3958 3897 23,932 48,998
    May-24 3901 3857 44 3867 3911 3850 20,795 48,906
    Jun-24 3835 3798 37 3803 3847 3765 6,924 25,131
    Jul-24 3775 3746 29 3751 3786 3726 4,974 24,733
    Aug-24 3728 3702 26 3720 3737 3696 3,217 14,040
    Sep-24 3693 3679 14 3692 3706 3668 3,924 19,532
    Oct-24 3679 3665 14 3676 3689 3656 1,373 7,181
    Nov-24 3680 3666 14 3680 3688 3657 3,598 9,467
    Dec-24 3684 3670 14 3691 3691 3672 1,124 2,296
    Jan-25 3693 3679 14 3695 3702 3689 279 2,665
    Mar-25 3702 3688 14 3702 3705 3701 124 4,244
    May-25 3702 3688 14 3703 3710 3703 59 393
    Jul-25 3697 3683 14
    Sep-25 3697 3683 14
    Nov-25 3697 3683 14
    Jan-26 3697 3683 14
    Mar-26 3697 3683 14
    May-26 3697 3683 14
    Jul-26 3697 3683 14
    Sep-26 3697 3683 14
    Nov-26 3697 3683 14
    Jan-27 3697 3683 14
    TOTAL 72,900 221,665

  • BMD CPO Closing Price – 13 February 2024

    BMD CPO Futures Closing Prices
    13-Feb-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-24 3930 3920 10 3885 3925 3885 164 1,345
    Mar-24 3924 3914 10 3919 3940 3875 2,526 13,701
    Apr-24 3901 3884 17 3882 3914 3840 29,105 51,426
    May-24 3857 3830 27 3832 3870 3790 20,049 42,337
    Jun-24 3798 3768 30 3767 3812 3732 7,385 24,753
    Jul-24 3746 3719 27 3728 3760 3682 7,238 24,820
    Aug-24 3702 3685 17 3686 3719 3645 1,934 13,998
    Sep-24 3679 3667 12 3647 3691 3626 2,106 19,496
    Oct-24 3665 3662 3 3640 3678 3621 626 7,245
    Nov-24 3666 3663 3 3644 3680 3623 849 9,576
    Dec-24 3670 3672 (2) 3631 3678 3631 340 2,314
    Jan-25 3679 3681 (2) 3684 3692 3667 148 2,670
    Mar-25 3688 3690 (2) 3690 3700 3690 10 4,239
    May-25 3688 3690 (2) 393
    Jul-25 3683 3685 (2)
    Sep-25 3683 3685 (2)
    Nov-25 3683 3685 (2)
    Jan-26 3683 3685 (2)
    Mar-26 3683 3685 (2)
    May-26 3683 3685 (2)
    Jul-26 3683 3685 (2)
    Sep-26 3683 3685 (2)
    Nov-26 3683 3685 (2)
    Jan-27 3683 3685 (2)
    TOTAL 72,480 218,313

  • BMD CPO Closing Price – 09 February 2024

    BMD CPO Futures Closing Prices
    09-Feb-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-24 3920 3917 3 3953 3955 3920 108 1,266
    Mar-24 3914 3916 (2) 3936 3988 3910 2,336 14,505
    Apr-24 3884 3874 10 3871 3945 3871 25,058 53,202
    May-24 3830 3807 23 3804 3876 3804 11,341 39,346
    Jun-24 3768 3740 28 3748 3803 3748 3,835 24,249
    Jul-24 3719 3688 31 3697 3746 3697 3,152 24,920
    Aug-24 3685 3650 35 3659 3710 3659 2,369 13,543
    Sep-24 3667 3629 38 3636 3690 3636 1,740 19,594
    Oct-24 3662 3623 39 3648 3682 3646 718 7,167
    Nov-24 3663 3626 37 3648 3685 3639 634 9,604
    Dec-24 3672 3635 37 3680 3690 3673 478 2,184
    Jan-25 3681 3644 37 3665 3700 3665 166 2,658
    Mar-25 3690 3652 38 3673 3712 3672 112 4,205
    May-25 3690 3652 38 5 389
    Jul-25 3685 3647 38
    Sep-25 3685 3647 38
    Nov-25 3685 3647 38
    Jan-26 3685 3647 38
    Mar-26 3685 3647 38
    May-26 3685 3647 38
    Jul-26 3685 3647 38
    Sep-26 3685 3647 38
    Nov-26 3685 3647 38
    Jan-27 3685 3647 38
    TOTAL 52,052 216,832

  • BMD CPO Closing Price – 08 February 2024

    BMD CPO Futures Closing Prices
    08-Feb-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-24 3917 3930 (13) 3950 3950 3910 90 1,225
    Mar-24 3916 3928 (12) 3926 3965 3897 3,742 15,835
    Apr-24 3874 3877 (3) 3875 3920 3845 28,977 52,714
    May-24 3807 3807 Unch 3803 3846 3772 12,451 37,479
    Jun-24 3740 3743 (3) 3738 3770 3706 6,594 24,141
    Jul-24 3688 3697 (9) 3692 3712 3657 7,696 24,246
    Aug-24 3650 3662 (12) 3657 3677 3626 3,111 13,369
    Sep-24 3629 3638 (9) 3632 3655 3600 4,193 19,673
    Oct-24 3623 3632 (9) 3601 3649 3601 1,060 6,980
    Nov-24 3626 3638 (12) 3608 3656 3608 2,312 9,580
    Dec-24 3635 3649 (14) 3658 3660 3635 299 2,119
    Jan-25 3644 3663 (19) 3641 3681 3641 1,505 2,434
    Mar-25 3652 3672 (20) 3681 3689 3649 953 3,787
    May-25 3652 3672 (20) 3671 3671 3670 21 385
    Jul-25 3647 3667 (20)
    Sep-25 3647 3667 (20)
    Nov-25 3647 3667 (20)
    Jan-26 3647 3667 (20)
    Mar-26 3647 3667 (20)
    May-26 3647 3667 (20)
    Jul-26 3647 3667 (20)
    Sep-26 3647 3667 (20)
    Nov-26 3647 3667 (20)
    Jan-27 3647 3667 (20)
    TOTAL 73,004 213,967

  • BMD CPO Closing Price – 07 February 2024

    BMD CPO Futures Closing Prices
    10-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-24 3930 3863 67 3870 3930 3850 186 1,347
    Mar-24 3928 3882 46 3892 3952 3859 5,855 17,428
    Apr-24 3877 3843 34 3855 3890 3815 28,806 53,073
    May-24 3807 3787 20 3793 3817 3757 9,930 37,109
    Jun-24 3743 3731 12 3742 3754 3702 5,217 23,810
    Jul-24 3697 3688 9 3693 3707 3662 5,850 23,819
    Aug-24 3662 3657 5 3657 3670 3628 3,028 12,816
    Sep-24 3638 3634 4 3633 3643 3603 3,892 18,868
    Oct-24 3632 3628 4 3624 3635 3599 691 6,977
    Nov-24 3638 3632 6 3634 3642 3608 2,294 9,632
    Dec-24 3649 3643 6 3643 3651 3622 303 2,132
    Jan-25 3663 3655 8 3661 3664 3640 1,349 2,112
    Mar-25 3672 3667 5 3653 3675 3651 1,175 3,235
    May-25 3672 3667 5 3663 3675 3663 159 250
    Jul-25 3667 3662 5
    Sep-25 3667 3662 5
    Nov-25 3667 3662 5
    Jan-26 3667 3662 5
    Mar-26 3667 3662 5
    May-26 3667 3662 5
    Jul-26 3667 3662 5
    Sep-26 3667 3662 5
    Nov-26 3667 3662 5
    Jan-27 3667 3662 5
    TOTAL 68,735 212,608