KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 06 February 2024

    BMD CPO Futures Closing Prices
    06-Feb-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-24 3863 3822 41 3853 3866 3842 262 1,293
    Mar-24 3882 3835 47 3820 3890 3819 2,632 17,777
    Apr-24 3843 3802 41 3797 3853 3782 22,866 54,506
    May-24 3787 3754 33 3745 3797 3733 9,390 37,435
    Jun-24 3731 3705 26 3691 3743 3684 6,334 22,598
    Jul-24 3688 3667 21 3654 3700 3645 6,468 23,232
    Aug-24 3657 3638 19 3622 3663 3613 4,407 12,192
    Sep-24 3634 3615 19 3601 3643 3591 5,900 17,559
    Oct-24 3628 3610 18 3595 3639 3592 2,217 6,668
    Nov-24 3632 3614 18 3607 3643 3607 2,184 9,234
    Dec-24 3643 3625 18 3618 3662 3615 766 2,104
    Jan-25 3655 3637 18 3629 3677 3629 792 1,673
    Mar-25 3667 3649 18 3670 3680 3660 271 3,138
    May-25 3667 3649 18 3674 3674 3670 81 203
    Jul-25 3662 3644 18
    Sep-25 3662 3644 18
    Nov-25 3662 3644 18
    Jan-26 3662 3644 18
    Mar-26 3662 3644 18
    May-26 3662 3644 18
    Jul-26 3662 3644 18
    Sep-26 3662 3644 18
    Nov-26 3662 3644 18
    Jan-27 3662 3644 18
    TOTAL 64,570 209,612

  • BMD CPO Closing Price – 05 February 2024

    BMD CPO Futures Closing Prices
    05-Feb-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-24 3822 3788 34 3781 3828 3776 216 1,285
    Mar-24 3835 3794 41 3778 3843 3778 1,942 18,930
    Apr-24 3802 3764 38 3749 3809 3745 24,708 54,925
    May-24 3754 3721 33 3702 3761 3702 9,647 36,869
    Jun-24 3705 3677 28 3662 3710 3660 4,736 22,649
    Jul-24 3667 3641 26 3626 3673 3623 4,341 23,110
    Aug-24 3638 3612 26 3596 3639 3592 1,541 12,077
    Sep-24 3615 3591 24 3577 3620 3576 2,283 16,951
    Oct-24 3610 3586 24 3578 3618 3573 734 6,414
    Nov-24 3614 3590 24 3579 3621 3579 919 9,215
    Dec-24 3625 3601 24 3601 3630 3597 675 1,968
    Jan-25 3637 3613 24 3605 3645 3605 445 1,448
    Mar-25 3649 3625 24 3616 3655 3616 380 2,909
    May-25 3649 3625 24 3655 3655 3655 10 198
    Jul-25 3644 3620 24
    Sep-25 3644 3620 24
    Nov-25 3644 3620 24
    Jan-26 3644 3620 24
    Mar-26 3644 3620 24
    May-26 3644 3620 24
    Jul-26 3644 3620 24
    Sep-26 3644 3620 24
    Nov-26 3644 3620 24
    Jan-27 3644 3620 24
    TOTAL 52,577 208,948

  • BMD CPO Closing Price – 02 February 2024

    BMD CPO Futures Closing Prices
    02-Feb-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-24 3788 3814 (26) 3800 3806 3779 474 2,074
    Mar-24 3794 3816 (22) 3795 3814 3776 5,570 19,665
    Apr-24 3764 3798 (34) 3780 3791 3754 28,249 57,606
    May-24 3721 3760 (39) 3737 3746 3712 10,472 37,902
    Jun-24 3677 3716 (39) 3698 3699 3665 6,326 22,886
    Jul-24 3641 3676 (35) 3648 3657 3627 5,667 23,926
    Aug-24 3612 3638 (26) 3617 3625 3595 2,835 12,067
    Sep-24 3591 3615 (24) 3600 3605 3573 5,121 16,205
    Oct-24 3586 3604 (18) 3590 3596 3567 1,194 6,164
    Nov-24 3590 3609 (19) 3600 3601 3571 1,518 8,920
    Dec-24 3601 3613 (12) 3595 3603 3582 829 1,829
    Jan-25 3613 3625 (12) 3615 3615 3595 607 1,373
    Mar-25 3625 3637 (12) 3610 3621 3605 328 2,802
    May-25 3625 3637 (12) 198
    Jul-25 3620 3632 (12)
    Sep-25 3620 3632 (12)
    Nov-25 3620 3632 (12)
    Jan-26 3620 3632 (12)
    Mar-26 3620 3632 (12)
    May-26 3620 3632 (12)
    Jul-26 3620 3632 (12)
    Sep-26 3620 3632 (12)
    Nov-26 3620 3632 (12)
    Jan-27 3620 3632 (12)
    TOTAL 69,190 213,617

  • BMD CPO Closing Price – 31 January 2024

    BMD CPO Futures Closing Prices
    31-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-24 3814 3868 (54) 3849 3875 3813 589 2,325
    Mar-24 3816 3855 (39) 3846 3875 3812 5,901 20,804
    Apr-24 3798 3842 (44) 3833 3860 3795 32,237 57,191
    May-24 3760 3803 (43) 3794 3818 3756 11,643 37,785
    Jun-24 3716 3752 (36) 3747 3768 3713 6,565 22,619
    Jul-24 3676 3707 (31) 3701 3722 3671 6,251 24,200
    Aug-24 3638 3669 (31) 3660 3685 3636 2,717 12,059
    Sep-24 3615 3648 (33) 3636 3662 3611 3,627 15,654
    Oct-24 3604 3637 (33) 3643 3643 3602 1,089 5,927
    Nov-24 3609 3637 (28) 3615 3643 3602 947 9,067
    Dec-24 3613 3641 (28) 3620 3649 3611 397 1,874
    Jan-25 3625 3653 (28) 3634 3652 3625 206 1,350
    Mar-25 3637 3665 (28) 3644 3657 3640 94 2,768
    May-25 3637 3665 (28) 3638 3650 3638 49 158
    Jul-25 3632 3660 (28)
    Sep-25 3632 3660 (28)
    Nov-25 3632 3660 (28)
    Jan-26 3632 3660 (28)
    Mar-26 3632 3660 (28)
    May-26 3632 3660 (28)
    Jul-26 3632 3660 (28)
    Sep-26 3632 3660 (28)
    Nov-26 3632 3660 (28)
    Jan-27 3632 3660 (28)
    TOTAL 72,312 213,781

  • BMD CPO Closing Price – 30 January 2024

    BMD CPO Futures Closing Prices
    30-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-24 3868 3951 (83) 3957 3968 3860 1,152 2,738
    Mar-24 3855 3959 (104) 3960 3967 3850 6,408 23,601
    Apr-24 3842 3948 (106) 3946 3957 3832 38,858 57,953
    May-24 3803 3905 (102) 3903 3912 3791 15,367 37,510
    Jun-24 3752 3844 (92) 3844 3851 3742 8,916 21,799
    Jul-24 3707 3786 (79) 3784 3791 3692 7,291 23,794
    Aug-24 3669 3741 (72) 3739 3747 3657 3,541 11,955
    Sep-24 3648 3706 (58) 3704 3713 3633 4,209 15,250
    Oct-24 3637 3686 (49) 3690 3699 3625 3,481 5,518
    Nov-24 3637 3686 (49) 3691 3691 3631 2,136 9,227
    Dec-24 3641 3690 (49) 3693 3693 3628 1,029 1,749
    Jan-25 3653 3702 (49) 3701 3703 3646 708 1,257
    Mar-25 3665 3719 (54) 3693 3698 3657 637 2,470
    May-25 3665 3719 (54) 158
    Jul-25 3660 3714 (54)
    Sep-25 3660 3714 (54)
    Nov-25 3660 3714 (54)
    Jan-26 3660 3714 (54)
    Mar-26 3660 3714 (54)
    May-26 3660 3714 (54)
    Jul-26 3660 3714 (54)
    Sep-26 3660 3714 (54)
    Nov-26 3660 3714 (54)
    Jan-27 3660 3714 (54)
    TOTAL 93,733 214,979

  • BMD CPO Closing Price – 29 January 2024

    BMD CPO Futures Closing Prices
    29-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-24 3951 4019 (68) 3997 3997 3948 527 2,926
    Mar-24 3959 4029 (70) 3993 4000 3958 4,454 24,434
    Apr-24 3948 4017 (69) 3980 3987 3944 30,638 57,704
    May-24 3905 3969 (64) 3933 3941 3901 7,784 37,361
    Jun-24 3844 3907 (63) 3869 3878 3840 5,338 21,142
    Jul-24 3786 3843 (57) 3795 3812 3779 5,397 23,773
    Aug-24 3741 3791 (50) 3757 3762 3731 2,853 11,828
    Sep-24 3706 3759 (53) 3725 3729 3695 2,063 15,457
    Oct-24 3686 3740 (54) 3702 3707 3675 1,143 5,360
    Nov-24 3686 3740 (54) 3692 3704 3674 1,215 8,898
    Dec-24 3690 3744 (54) 3703 3703 3680 297 1,743
    Jan-25 3702 3756 (54) 3713 3713 3696 192 1,263
    Mar-25 3719 3773 (54) 3731 3731 3709 136 2,404
    May-25 3719 3773 (54) 158
    Jul-25 3714 3768 (54)
    Sep-25 3714 3768 (54)
    Nov-25 3714 3768 (54)
    Jan-26 3714 3768 (54)
    Mar-26 3714 3768 (54)
    May-26 3714 3768 (54)
    Jul-26 3714 3768 (54)
    Sep-26 3714 3768 (54)
    Nov-26 3714 3768 (54)
    Jan-27 3714 3768 (54)
    TOTAL 62,037 214,451

  • BMD CPO Closing Price – 26 January 2024

    BMD CPO Futures Closing Prices
    26-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-24 4019 3997 22 3967 4036 3960 1,606 3,821
    Mar-24 4029 4003 26 3970 4049 3960 7,312 24,736
    Apr-24 4017 3994 23 3961 4036 3949 33,356 54,849
    May-24 3969 3955 14 3925 3986 3911 12,668 37,240
    Jun-24 3907 3899 8 3863 3921 3854 5,543 20,324
    Jul-24 3843 3839 4 3802 3856 3800 4,702 23,127
    Aug-24 3791 3794 (3) 3758 3809 3755 2,171 11,882
    Sep-24 3759 3759 Unch 3724 3776 3723 3,094 14,797
    Oct-24 3740 3739 1 3707 3756 3707 2,164 4,639
    Nov-24 3740 3733 7 3707 3750 3705 781 8,861
    Dec-24 3744 3736 8 3705 3757 3705 611 1,675
    Jan-25 3756 3748 8 3730 3754 3730 98 1,283
    Mar-25 3773 3760 13 3741 3775 3741 84 2,348
    May-25 3773 3760 13 3765 3765 3765 7 153
    Jul-25 3768 3755 13
    Sep-25 3768 3755 13
    Nov-25 3768 3755 13
    Jan-26 3768 3755 13
    Mar-26 3768 3755 13
    May-26 3768 3755 13
    Jul-26 3768 3755 13
    Sep-26 3768 3755 13
    Nov-26 3768 3755 13
    Jan-27 3768 3755 13
    TOTAL 74,197 209,735

  • BMD CPO Closing Price – 24 January 2024

    BMD CPO Futures Closing Prices
    24-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-24 3997 3963 34 3971 4000 3959 632 4,229
    Mar-24 4003 3960 43 3951 4007 3950 5,549 25,904
    Apr-24 3994 3948 46 3945 3998 3937 27,629 55,088
    May-24 3955 3910 45 3904 3959 3898 9,037 36,638
    Jun-24 3899 3848 51 3841 3901 3841 4,446 19,884
    Jul-24 3839 3785 54 3776 3840 3775 5,080 23,045
    Aug-24 3794 3725 69 3727 3795 3724 5,150 12,430
    Sep-24 3759 3689 70 3696 3760 3689 3,520 14,724
    Oct-24 3739 3677 62 3682 3740 3680 1,749 4,347
    Nov-24 3733 3678 55 3678 3733 3678 1,201 8,788
    Dec-24 3736 3681 55 3685 3730 3685 184 1,598
    Jan-25 3748 3693 55 3724 3746 3724 272 1,282
    Mar-25 3760 3708 52 3705 3760 3705 220 2,262
    May-25 3760 3710 50 3705 3761 3705 79 140
    Jul-25 3755 3705 50
    Sep-25 3755 3705 50
    Nov-25 3755 3705 50
    Jan-26 3755 3705 50
    Mar-26 3755 3705 50
    May-26 3755 3705 50
    Jul-26 3755 3705 50
    Sep-26 3755 3705 50
    Nov-26 3755 3705 50
    Jan-27 3755 3705 50
    TOTAL 64,748 210,359

  • BMD CPO Closing Price – 23 January 2024

    BMD CPO Futures Closing Prices
    23-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-24 3963 3928 35 3939 3994 3939 952 4,746
    Mar-24 3960 3921 39 3924 3996 3921 7,777 28,125
    Apr-24 3948 3904 44 3897 3980 3897 29,226 53,691
    May-24 3910 3864 46 3855 3936 3855 7,428 36,291
    Jun-24 3848 3799 49 3795 3870 3795 4,696 18,941
    Jul-24 3785 3736 49 3730 3803 3730 4,365 23,069
    Aug-24 3725 3676 49 3678 3742 3678 1,583 12,212
    Sep-24 3689 3640 49 3655 3703 3651 1,700 14,674
    Oct-24 3677 3618 59 3658 3684 3635 1,081 4,315
    Nov-24 3678 3619 59 3625 3677 3625 864 8,578
    Dec-24 3681 3622 59 3628 3679 3628 255 1,593
    Jan-25 3693 3634 59 3672 3691 3661 235 1,339
    Mar-25 3708 3653 55 3688 3705 3688 203 2,223
    May-25 3710 3668 42 3690 3706 3690 118 129
    Jul-25 3705 3663 42
    Sep-25 3705 3663 42
    Nov-25 3705 3663 42
    Jan-26 3705 3663 42
    Mar-26 3705 3663 42
    May-26 3705 3663 42
    Jul-26 3705 3663 42
    Sep-26 3705 3663 42
    Nov-26 3705 3663 42
    Jan-27 3705 3663 42
    TOTAL 60,483 209,926

  • BMD CPO Closing Price – 22 January 2024

    BMD CPO Futures Closing Prices
    22-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-24 3928 3962 (34) 3944 3959 3923 662 5,696
    Mar-24 3921 3958 (37) 3942 3959 3918 4,703 28,786
    Apr-24 3904 3939 (35) 3916 3941 3901 17,411 54,144
    May-24 3864 3896 (32) 3870 3898 3860 4,145 36,277
    Jun-24 3799 3833 (34) 3819 3836 3797 2,679 18,134
    Jul-24 3736 3767 (31) 3747 3771 3732 2,055 23,014
    Aug-24 3676 3707 (31) 3693 3714 3681 997 12,184
    Sep-24 3640 3669 (29) 3647 3681 3642 1,123 14,587
    Oct-24 3618 3647 (29) 3625 3657 3622 699 4,251
    Nov-24 3619 3644 (25) 3636 3660 3617 456 8,548
    Dec-24 3622 3644 (22) 3635 3653 3618 121 1,552
    Jan-25 3634 3656 (22) 3646 3646 3632 30 1,320
    Mar-25 3653 3675 (22) 3662 3662 3662 1 2,222
    May-25 3668 3690 (22) 129
    Jul-25 3663 3685 (22)
    Sep-25 3663 3685 (22)
    Nov-25 3663 3685 (22)
    Jan-26 3663 3685 (22)
    Mar-26 3663 3685 (22)
    May-26 3663 3685 (22)
    Jul-26 3663 3685 (22)
    Sep-26 3663 3685 (22)
    Nov-26 3663 3685 (22)
    Jan-27 3663 3685 (22)
    TOTAL 35,082 210,844