KataDataKu.com

Category: BMD

  • BMD CPO Closing Price – 07 October 2024

    BMD CPO Futures Closing Prices
    07-Oct-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-24 4400 4400 Unch 4360 4400 4360 210 2,958
    Nov-24 4389 4355 34 4308 4395 4300 4,862 31,068
    Dec-24 4343 4300 43 4252 4349 4247 32,379 85,781
    Jan-25 4294 4243 51 4200 4298 4194 9,536 34,532
    Feb-25 4238 4185 53 4140 4239 4140 3,359 16,513
    Mar-25 4178 4128 50 4072 4181 4072 2,419 22,248
    Apr-25 4114 4065 49 4025 4116 4025 2,310 14,346
    May-25 4055 4008 47 3962 4056 3962 1,817 16,763
    Jun-25 3992 3943 49 3906 3993 3905 1,489 7,122
    Jul-25 3932 3887 45 3874 3934 3855 1,344 8,507
    Aug-25 3896 3851 45 3830 3880 3827 209 2,561
    Sep-25 3872 3832 40 3805 3872 3802 148 7,553
    Nov-25 3850 3824 26 3795 3850 3788 66 1,773
    Jan-26 3850 3824 26
    Mar-26 3850 3824 26
    May-26 3850 3824 26
    Jul-26 3850 3824 26
    Sep-26 3850 3824 26
    Nov-26 3850 3824 26
    Jan-27 3850 3824 26
    Mar-27 3850 3824 26
    May-27 3850 3824 26
    Jul-27 3850 3824 26
    Sep-27 3850 3824 26
    TOTAL 60,148 251,725

  • BMD CPO Closing Price – 04 October 2024

    BMD CPO Futures Closing Prices
    04-Oct-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-24 4400 4267 133 4336 4424 4330 416 3,151
    Nov-24 4355 4232 123 4241 4399 4227 8,582 34,424
    Dec-24 4300 4182 118 4190 4350 4175 45,627 89,688
    Jan-25 4243 4133 110 4140 4299 4124 15,541 34,501
    Feb-25 4185 4084 101 4094 4241 4075 8,016 15,730
    Mar-25 4128 4036 92 4040 4187 4029 5,868 22,236
    Apr-25 4065 3984 81 3984 4129 3984 3,396 14,069
    May-25 4008 3929 79 3935 4076 3935 4,216 16,880
    Jun-25 3943 3873 70 3887 4020 3887 3,573 6,659
    Jul-25 3887 3824 63 3839 3966 3839 2,253 8,745
    Aug-25 3851 3788 63 3811 3899 3811 811 2,574
    Sep-25 3832 3769 63 3795 3895 3795 689 7,636
    Nov-25 3824 3762 62 3800 3863 3780 179 1,758
    Jan-26 3824 3762 62
    Mar-26 3824 3762 62
    May-26 3824 3762 62
    Jul-26 3824 3762 62
    Sep-26 3824 3762 62
    Nov-26 3824 3762 62
    Jan-27 3824 3762 62
    Mar-27 3824 3762 62
    May-27 3824 3762 62
    Jul-27 3824 3762 62
    Sep-27 3824 3762 62
    TOTAL 99,167 258,051

  • BMD CPO Closing Price – 03 October 2024

    BMD CPO Futures Closing Prices
    03-Oct-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-24 4267 4305 (38) 4290 4320 4260 816 3,715
    Nov-24 4232 4246 (14) 4223 4278 4173 7,236 35,476
    Dec-24 4182 4196 (14) 4177 4229 4121 51,237 91,951
    Jan-25 4133 4140 (7) 4119 4172 4066 14,300 34,610
    Feb-25 4084 4083 1 4068 4115 4015 6,556 16,271
    Mar-25 4036 4028 8 4000 4062 3963 6,048 22,350
    Apr-25 3984 3967 17 3949 4000 3908 3,386 14,091
    May-25 3929 3909 20 3884 3947 3852 3,601 16,733
    Jun-25 3873 3848 25 3837 3895 3796 2,434 6,602
    Jul-25 3824 3796 28 3775 3846 3747 2,113 8,857
    Aug-25 3788 3760 28 3736 3785 3728 601 2,534
    Sep-25 3769 3741 28 3727 3796 3715 879 7,530
    Nov-25 3762 3724 38 3712 3775 3707 148 1,694
    Jan-26 3762 3724 38
    Mar-26 3762 3724 38
    May-26 3762 3724 38
    Jul-26 3762 3724 38
    Sep-26 3762 3724 38
    Nov-26 3762 3724 38
    Jan-27 3762 3724 38
    Mar-27 3762 3724 38
    May-27 3762 3724 38
    Jul-27 3762 3724 38
    Sep-27 3762 3724 38
    TOTAL 99,355 262,414

  • BMD CPO Closing Price – 02 October 2024

    BMD CPO Futures Closing Prices
    02-Oct-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-24 4305 4166 139 4165 4323 4165 1,209 4,128
    Nov-24 4246 4055 191 4052 4247 4050 11,303 36,754
    Dec-24 4196 4006 190 4000 4198 4000 55,833 88,118
    Jan-25 4140 3963 177 3965 4142 3957 19,602 32,232
    Feb-25 4083 3928 155 3932 4088 3921 9,312 15,899
    Mar-25 4028 3894 134 3900 4043 3889 8,692 23,398
    Apr-25 3967 3849 118 3850 3986 3850 3,757 13,829
    May-25 3909 3797 112 3802 3928 3802 4,320 16,439
    Jun-25 3848 3741 107 3768 3871 3757 1,862 6,278
    Jul-25 3796 3692 104 3740 3815 3710 1,814 8,827
    Aug-25 3760 3656 104 3721 3780 3675 423 2,546
    Sep-25 3741 3639 102 3682 3760 3660 741 7,491
    Nov-25 3724 3621 103 3664 3734 3643 132 1,684
    Jan-26 3724 3621 103
    Mar-26 3724 3621 103
    May-26 3724 3621 103
    Jul-26 3724 3621 103
    Sep-26 3724 3621 103
    Nov-26 3724 3621 103
    Jan-27 3724 3621 103
    Mar-27 3724 3621 103
    May-27 3724 3621 103
    Jul-27 3724 3621 103
    Sep-27 3724 3621 103
    TOTAL 119,000 257,623

  • BMD CPO Closing Price – 01 October 2024

    BMD CPO Futures Closing Prices
    01-Oct-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-24 4166 4124 42 4125 4190 4124 1,249 4,752
    Nov-24 4055 4037 18 4056 4088 4041 4,787 36,883
    Dec-24 4006 3995 11 4017 4046 3994 29,207 88,112
    Jan-25 3963 3956 7 3975 4006 3952 8,356 32,418
    Feb-25 3928 3921 7 3941 3969 3916 6,047 15,531
    Mar-25 3894 3884 10 3904 3930 3880 3,760 23,460
    Apr-25 3849 3835 14 3855 3879 3832 2,713 13,084
    May-25 3797 3781 16 3790 3823 3778 2,495 16,411
    Jun-25 3741 3721 20 3727 3763 3718 1,510 6,191
    Jul-25 3692 3664 28 3675 3708 3664 1,736 8,774
    Aug-25 3656 3624 32 3627 3667 3627 855 2,344
    Sep-25 3639 3600 39 3612 3651 3607 720 7,218
    Nov-25 3621 3582 39 3600 3630 3593 122 1,655
    Jan-26 3621 3582 39
    Mar-26 3621 3582 39
    May-26 3621 3582 39
    Jul-26 3621 3582 39
    Sep-26 3621 3582 39
    Nov-26 3621 3582 39
    Jan-27 3621 3582 39
    Mar-27 3621 3582 39
    May-27 3621 3582 39
    Jul-27 3621 3582 39
    Sep-27 3621 3582 39
    TOTAL 63,557 256,833

  • BMD CPO Closing Price – 30 September 2024

    BMD CPO Futures Closing Prices
    30-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-24 4124 4159 (35) 4150 4163 4120 1,228 5,233
    Nov-24 4037 4096 (59) 4086 4105 4032 5,297 38,610
    Dec-24 3995 4051 (56) 4042 4064 3987 29,566 88,206
    Jan-25 3956 4014 (58) 4004 4028 3950 8,326 32,322
    Feb-25 3921 3979 (58) 3974 3995 3917 2,660 15,364
    Mar-25 3884 3945 (61) 3939 3962 3881 2,351 23,589
    Apr-25 3835 3898 (63) 3888 3916 3832 1,264 13,090
    May-25 3781 3848 (67) 3829 3866 3780 2,468 16,083
    Jun-25 3721 3786 (65) 3759 3808 3718 1,412 6,236
    Jul-25 3664 3725 (61) 3703 3737 3664 1,110 8,786
    Aug-25 3624 3685 (61) 3696 3706 3660 324 2,282
    Sep-25 3600 3656 (56) 3624 3682 3600 619 6,917
    Nov-25 3582 3638 (56) 6 1,661
    Jan-26 3582 3638 (56)
    Mar-26 3582 3638 (56)
    May-26 3582 3638 (56)
    Jul-26 3582 3638 (56)
    Sep-26 3582 3638 (56)
    Nov-26 3582 3638 (56)
    Jan-27 3582 3638 (56)
    Mar-27 3582 3638 (56)
    May-27 3582 3638 (56)
    Jul-27 3582 3638 (56)
    Sep-27 3582 3638 (56)
    TOTAL 56,631 258,379

  • BMD CPO Closing Price – 27 September 2024

    BMD CPO Futures Closing Prices
    27-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-24 4159 4235 (76) 4243 4283 4149 1,874 6,806
    Nov-24 4096 4189 (93) 4192 4242 4075 16,839 41,855
    Dec-24 4051 4152 (101) 4158 4199 4030 54,467 86,096
    Jan-25 4014 4118 (104) 4117 4158 3997 21,081 30,068
    Feb-25 3979 4084 (105) 4085 4114 3968 8,349 16,128
    Mar-25 3945 4050 (105) 4050 4071 3934 7,699 23,732
    Apr-25 3898 4001 (103) 4002 4021 3888 5,057 12,983
    May-25 3848 3952 (104) 3953 3963 3834 5,164 16,069
    Jun-25 3786 3896 (110) 3902 3909 3772 3,658 6,652
    Jul-25 3725 3840 (115) 3835 3847 3708 5,395 7,715
    Aug-25 3685 3800 (115) 3769 3791 3680 1,276 2,185
    Sep-25 3656 3771 (115) 3775 3775 3635 1,277 6,634
    Nov-25 3638 3753 (115) 3720 3720 3637 208 1,630
    Jan-26 3638 3753 (115)
    Mar-26 3638 3753 (115)
    May-26 3638 3753 (115)
    Jul-26 3638 3753 (115)
    Sep-26 3638 3753 (115)
    Nov-26 3638 3753 (115)
    Jan-27 3638 3753 (115)
    Mar-27 3638 3753 (115)
    May-27 3638 3753 (115)
    Jul-27 3638 3753 (115)
    Sep-27 3638 3753 (115)
    TOTAL 132,344 258,553

  • BMD CPO Closing Price – 26 September 2024

    BMD CPO Futures Closing Prices
    26-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-24 4235 4125 110 4120 4238 4120 1,822 9,613
    Nov-24 4189 4077 112 4072 4192 4064 8,818 43,254
    Dec-24 4152 4043 109 4037 4155 4029 43,642 82,921
    Jan-25 4118 4008 110 4001 4121 3998 12,181 30,561
    Feb-25 4084 3977 107 3971 4088 3968 5,108 16,176
    Mar-25 4050 3947 103 3940 4052 3938 4,222 23,174
    Apr-25 4001 3905 96 3933 4005 3923 1,837 12,828
    May-25 3952 3864 88 3890 3953 3880 2,806 15,794
    Jun-25 3896 3818 78 3830 3894 3826 1,155 6,649
    Jul-25 3840 3769 71 3795 3840 3783 1,654 7,512
    Aug-25 3800 3729 71 3760 3792 3750 652 2,091
    Sep-25 3771 3700 71 3721 3770 3721 788 6,521
    Nov-25 3753 3682 71 3697 3748 3695 255 1,571
    Jan-26 3753 3682 71
    Mar-26 3753 3682 71
    May-26 3753 3682 71
    Jul-26 3753 3682 71
    Sep-26 3753 3682 71
    Nov-26 3753 3682 71
    Jan-27 3753 3682 71
    Mar-27 3753 3682 71
    May-27 3753 3682 71
    Jul-27 3753 3682 71
    Sep-27 3753 3682 71
    TOTAL 84,940 258,665

  • BMD CPO Closing Price – 25 September 2024

    BMD CPO Futures Closing Prices
    25-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-24 4125 4074 51 4077 4143 4076 2,480 11,355
    Nov-24 4077 4023 54 4036 4104 4025 11,506 45,165
    Dec-24 4043 3988 55 4003 4069 3990 41,907 81,418
    Jan-25 4008 3958 50 3965 4037 3962 12,581 31,253
    Feb-25 3977 3934 43 3946 4006 3936 7,172 16,800
    Mar-25 3947 3905 42 3920 3973 3908 4,853 23,764
    Apr-25 3905 3870 35 3881 3933 3868 2,625 12,609
    May-25 3864 3827 37 3827 3892 3821 3,988 15,726
    Jun-25 3818 3780 38 3805 3842 3771 1,756 6,568
    Jul-25 3769 3731 38 3765 3793 3721 1,891 7,529
    Aug-25 3729 3691 38 3690 3754 3690 344 2,136
    Sep-25 3700 3674 26 3708 3727 3656 626 6,351
    Nov-25 3682 3656 26 3652 3696 3640 254 1,506
    Jan-26 3682 3656 26
    Mar-26 3682 3656 26
    May-26 3682 3656 26
    Jul-26 3682 3656 26
    Sep-26 3682 3656 26
    Nov-26 3682 3656 26
    Jan-27 3682 3656 26
    Mar-27 3682 3656 26
    May-27 3682 3656 26
    Jul-27 3682 3656 26
    Sep-27 3682 3656 26
    TOTAL 91,983 262,180

  • BMD CPO Closing Price – 24 September 2024

    BMD CPO Futures Closing Prices
    24-Sep-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-24 4074 4049 25 4071 4101 4030 1,543 11,747
    Nov-24 4023 4006 17 4023 4052 3981 9,415 47,705
    Dec-24 3988 3977 11 3984 4022 3952 34,582 79,958
    Jan-25 3958 3948 10 3965 3996 3931 11,076 29,914
    Feb-25 3934 3923 11 3933 3974 3910 6,276 16,258
    Mar-25 3905 3899 6 3916 3950 3889 5,744 22,866
    Apr-25 3870 3870 0 3884 3911 3861 2,867 12,074
    May-25 3827 3828 (1) 3851 3872 3821 4,166 15,652
    Jun-25 3780 3781 (1) 3816 3824 3773 1,301 6,600
    Jul-25 3731 3732 (1) 3766 3772 3729 1,554 7,417
    Aug-25 3691 3692 (1) 3720 3720 3690 605 2,027
    Sep-25 3674 3675 (1) 3700 3701 3660 510 6,325
    Nov-25 3656 3657 (1) 3657 3657 3650 184 1,515
    Jan-26 3656 3657 (1)
    Mar-26 3656 3657 (1)
    May-26 3656 3657 (1)
    Jul-26 3656 3657 (1)
    Sep-26 3656 3657 (1)
    Nov-26 3656 3657 (1)
    Jan-27 3656 3657 (1)
    Mar-27 3656 3657 (1)
    May-27 3656 3657 (1)
    Jul-27 3656 3657 (1)
    Sep-27 3656 3657 (1)
    TOTAL 79,823 260,058