| 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 | ||||||
Category: BMD
-
BMD CPO Closing Price – 07 October 2024
-
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