KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 19 January 2024

    BMD CPO Futures Closing Prices
    19-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-24 3962 3929 33 3934 3978 3910 1,497 7,147
    Mar-24 3958 3914 44 3917 3969 3895 10,745 31,071
    Apr-24 3939 3895 44 3899 3950 3878 31,055 52,347
    May-24 3896 3849 47 3851 3907 3835 10,371 35,424
    Jun-24 3833 3783 50 3787 3844 3768 5,669 16,917
    Jul-24 3767 3716 51 3718 3776 3705 5,174 22,566
    Aug-24 3707 3657 50 3659 3719 3650 2,417 11,860
    Sep-24 3669 3618 51 3623 3677 3613 2,513 14,379
    Oct-24 3647 3600 47 3628 3657 3623 1,077 4,166
    Nov-24 3644 3597 47 3599 3649 3599 1,108 8,447
    Dec-24 3644 3597 47 3627 3644 3627 144 1,518
    Jan-25 3656 3609 47 3633 3651 3633 32 1,314
    Mar-25 3675 3628 47 3675 3677 3668 14 2,219
    May-25 3690 3647 43 3680 3680 3680 5 127
    Jul-25 3685 3642 43
    Sep-25 3685 3642 43
    Nov-25 3685 3642 43
    Jan-26 3685 3642 43
    Mar-26 3685 3642 43
    May-26 3685 3642 43
    Jul-26 3685 3642 43
    Sep-26 3685 3642 43
    Nov-26 3685 3642 43
    Jan-27 3685 3642 43
    TOTAL 71,821 209,502

  • BMD CPO Closing Price – 18 January 2024

    BMD CPO Futures Closing Prices
    18-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-24 3929 3855 74 3855 3940 3839 1,661 8,276
    Mar-24 3914 3836 78 3846 3926 3821 9,007 31,333
    Apr-24 3895 3815 80 3819 3908 3800 30,070 49,798
    May-24 3849 3772 77 3775 3864 3756 8,353 34,096
    Jun-24 3783 3713 70 3718 3800 3697 3,302 16,659
    Jul-24 3716 3654 62 3658 3733 3638 2,824 22,943
    Aug-24 3657 3610 47 3607 3685 3597 1,687 12,265
    Sep-24 3618 3589 29 3596 3656 3584 2,333 14,531
    Oct-24 3600 3577 23 3610 3645 3597 1,498 3,801
    Nov-24 3597 3577 20 3604 3640 3596 1,951 8,457
    Dec-24 3597 3580 17 3608 3644 3594 499 1,259
    Jan-25 3609 3592 17 3621 3651 3620 172 1,253
    Mar-25 3628 3611 17 6 2,219
    May-25 3647 3630 17 3664 3664 3664 1 126
    Jul-25 3642 3625 17
    Sep-25 3642 3625 17
    Nov-25 3642 3625 17
    Jan-26 3642 3625 17
    Mar-26 3642 3625 17
    May-26 3642 3625 17
    Jul-26 3642 3625 17
    Sep-26 3642 3625 17
    Nov-26 3642 3625 17
    Jan-27 3642 3625 17
    TOTAL 63,364 207,016

  • BMD CPO Closing Price – 17 January 2024

    BMD CPO Futures Closing Prices
    17-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-24 3855 3879 (24) 3895 3902 3845 1,553 9,302
    Mar-24 3836 3880 (44) 3887 3902 3824 13,867 34,551
    Apr-24 3815 3862 (47) 3870 3886 3805 32,619 48,346
    May-24 3772 3811 (39) 3817 3835 3765 12,604 33,590
    Jun-24 3713 3741 (28) 3749 3764 3708 5,110 16,247
    Jul-24 3654 3669 (15) 3680 3697 3645 4,697 22,710
    Aug-24 3610 3619 (9) 3653 3653 3605 2,667 11,911
    Sep-24 3589 3590 (1) 3602 3623 3579 3,065 14,119
    Oct-24 3577 3578 (1) 3612 3612 3572 1,311 3,755
    Nov-24 3577 3578 (1) 3598 3599 3570 1,570 8,057
    Dec-24 3580 3580 Unch 3601 3601 3573 507 1,151
    Jan-25 3592 3592 Unch 3603 3614 3590 355 1,170
    Mar-25 3611 3611 Unch 3632 3635 3623 260 2,066
    May-25 3630 3631 (1) 3646 3646 3625 63 81
    Jul-25 3625 3626 (1)
    Sep-25 3625 3626 (1)
    Nov-25 3625 3626 (1)
    Jan-26 3625 3626 (1)
    Mar-26 3625 3626 (1)
    May-26 3625 3626 (1)
    Jul-26 3625 3626 (1)
    Sep-26 3625 3626 (1)
    Nov-26 3625 3626 (1)
    Jan-27 3625 3626 (1)
    TOTAL 80,248 207,056

  • BMD CPO Closing Price – 16 January 2024

    BMD CPO Futures Closing Prices
    16-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-24 3879 3803 76 3812 3905 3812 2,605 10,547
    Mar-24 3880 3818 62 3827 3907 3822 21,581 37,422
    Apr-24 3862 3800 62 3803 3887 3803 35,651 43,927
    May-24 3811 3754 57 3758 3840 3757 13,741 32,627
    Jun-24 3741 3693 48 3702 3771 3700 6,242 15,655
    Jul-24 3669 3633 36 3641 3698 3641 5,612 22,223
    Aug-24 3619 3590 29 3597 3645 3597 4,056 11,511
    Sep-24 3590 3563 27 3559 3616 3559 3,857 13,265
    Oct-24 3578 3554 24 3577 3607 3571 1,506 3,427
    Nov-24 3578 3554 24 3565 3600 3565 1,149 7,734
    Dec-24 3580 3560 20 3579 3601 3574 492 912
    Jan-25 3592 3572 20 3608 3622 3600 199 1,126
    Mar-25 3611 3591 20 3620 3640 3620 20 2,057
    May-25 3631 3611 20 81
    Jul-25 3626 3606 20
    Sep-25 3626 3606 20
    Nov-25 3626 3606 20
    Jan-26 3626 3606 20
    Mar-26 3626 3606 20
    May-26 3626 3606 20
    Jul-26 3626 3606 20
    Sep-26 3626 3606 20
    Nov-26 3626 3606 20
    Jan-27 3626 3606 20
    TOTAL 96,711 202,514

  • BMD CPO Closing Price – 15 January 2024

    BMD CPO Futures Closing Prices
    15-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-24 3750 3780 (30) 3750 3750 3750 11 808
    Feb-24 3803 3831 (28) 3810 3843 3801 4,406 12,098
    Mar-24 3818 3856 (38) 3828 3854 3811 22,318 39,882
    Apr-24 3800 3843 (43) 3823 3833 3794 16,319 40,688
    May-24 3754 3799 (45) 3779 3791 3748 7,909 32,578
    Jun-24 3693 3738 (45) 3711 3731 3687 4,238 15,120
    Jul-24 3633 3684 (51) 3655 3678 3626 3,925 22,074
    Aug-24 3590 3644 (54) 3621 3643 3587 1,689 11,416
    Sep-24 3563 3624 (61) 3603 3627 3561 1,753 13,237
    Oct-24 3554 3618 (64) 3596 3620 3554 1,214 3,325
    Nov-24 3554 3620 (66) 3604 3621 3553 1,681 7,521
    Dec-24 3560 3626 (66) 3614 3615 3558 602 588
    Jan-25 3572 3641 (69) 3631 3635 3572 241 1,102
    Mar-25 3591 3660 (69) 3644 3650 3632 401 1,892
    May-25 3611 3680 (69) 3654 3654 3652 104 13
    Jul-25 3606 3675 (69)
    Sep-25 3606 3675 (69)
    Nov-25 3606 3675 (69)
    Jan-26 3606 3675 (69)
    Mar-26 3606 3675 (69)
    May-26 3606 3675 (69)
    Jul-26 3606 3675 (69)
    Sep-26 3606 3675 (69)
    Nov-26 3606 3675 (69)
    TOTAL 66,811 202,342

  • BMD CPO Closing Price – 12 January 2024

    BMD CPO Futures Closing Prices
    12-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-24 3780 3740 40 3730 3760 3730 75 772
    Feb-24 3831 3774 57 3775 3847 3762 6,117 15,300
    Mar-24 3856 3794 62 3791 3873 3781 31,472 44,759
    Apr-24 3843 3782 61 3783 3856 3769 17,037 38,870
    May-24 3799 3748 51 3748 3813 3735 11,443 32,289
    Jun-24 3738 3695 43 3695 3750 3687 5,398 14,992
    Jul-24 3684 3647 37 3646 3691 3640 4,989 21,899
    Aug-24 3644 3612 32 3616 3652 3607 2,895 11,068
    Sep-24 3624 3592 32 3596 3633 3589 2,570 13,108
    Oct-24 3618 3586 32 3585 3624 3584 750 3,077
    Nov-24 3620 3588 32 3584 3623 3582 675 7,571
    Dec-24 3626 3594 32 3623 3625 3621 32 588
    Jan-25 3641 3609 32 3620 3642 3620 113 1,109
    Mar-25 3660 3632 28 3635 3657 3635 78 1,861
    May-25 3680 3652 28 13
    Jul-25 3675 3647 28
    Sep-25 3675 3647 28
    Nov-25 3675 3647 28
    Jan-26 3675 3647 28
    Mar-26 3675 3647 28
    May-26 3675 3647 28
    Jul-26 3675 3647 28
    Sep-26 3675 3647 28
    Nov-26 3675 3647 28
    TOTAL 83,644 207,276

  • BMD CPO Closing Price – 11 January 2024

    BMD CPO Futures Closing Prices
    11-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-24 3740 3712 28 3720 3740 3720 50 744
    Feb-24 3774 3742 32 3757 3795 3757 6,838 17,397
    Mar-24 3794 3757 37 3770 3815 3768 34,811 46,579
    Apr-24 3782 3745 37 3763 3801 3757 16,120 36,868
    May-24 3748 3716 32 3727 3767 3727 13,312 31,762
    Jun-24 3695 3675 20 3696 3718 3687 6,913 14,792
    Jul-24 3647 3638 9 3655 3675 3642 6,832 20,950
    Aug-24 3612 3608 4 3625 3643 3606 3,961 10,331
    Sep-24 3592 3593 (1) 3615 3622 3588 3,659 12,579
    Oct-24 3586 3588 (2) 3602 3617 3583 1,219 3,021
    Nov-24 3588 3590 (2) 3601 3613 3584 1,128 7,407
    Dec-24 3594 3596 (2) 3603 3609 3595 244 628
    Jan-25 3609 3611 (2) 3630 3640 3615 166 1,098
    Mar-25 3632 3634 (2) 3650 3650 3627 54 1,839
    May-25 3652 3654 (2) 13
    Jul-25 3647 3649 (2)
    Sep-25 3647 3649 (2)
    Nov-25 3647 3649 (2)
    Jan-26 3647 3649 (2)
    Mar-26 3647 3649 (2)
    May-26 3647 3649 (2)
    Jul-26 3647 3649 (2)
    Sep-26 3647 3649 (2)
    Nov-26 3647 3649 (2)
    TOTAL 95,307 206,008

  • BMD CPO Closing Price – 10 January 2024

    BMD CPO Futures Closing Prices
    10-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-24 3712 3692 20 3700 3742 3700 39 949
    Feb-24 3742 3722 20 3724 3798 3710 8,071 20,492
    Mar-24 3757 3732 25 3736 3813 3721 36,257 48,220
    Apr-24 3745 3722 23 3727 3802 3712 11,011 36,127
    May-24 3716 3694 22 3699 3773 3684 12,657 31,820
    Jun-24 3675 3659 16 3663 3732 3649 5,752 14,630
    Jul-24 3638 3629 9 3633 3697 3622 5,185 20,676
    Aug-24 3608 3607 1 3609 3667 3605 2,404 9,647
    Sep-24 3593 3595 (2) 3599 3651 3586 2,524 12,201
    Oct-24 3588 3593 (5) 3593 3646 3580 936 2,843
    Nov-24 3590 3596 (6) 3605 3647 3587 1,040 7,155
    Dec-24 3596 3602 (6) 3596 3651 3596 294 512
    Jan-25 3611 3617 (6) 3618 3662 3611 483 1,051
    Mar-25 3634 3640 (6) 3648 3692 3647 167 1,758
    May-25 3654 3660 (6) 13
    Jul-25 3649 3655 (6)
    Sep-25 3649 3655 (6)
    Nov-25 3649 3655 (6)
    Jan-26 3649 3655 (6)
    Mar-26 3649 3655 (6)
    May-26 3649 3655 (6)
    Jul-26 3649 3655 (6)
    Sep-26 3649 3655 (6)
    Nov-26 3649 3655 (6)
    TOTAL 86,820 208,094

  • BMD CPO Closing Price – 09 January 2024

    BMD CPO Futures Closing Prices
    09-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-24 3692 3680 12 3662 3700 3662 88 1,095
    Feb-24 3722 3683 39 3669 3733 3624 7,045 24,513
    Mar-24 3732 3693 39 3682 3745 3632 33,495 50,702
    Apr-24 3722 3687 35 3674 3735 3624 11,432 34,423
    May-24 3694 3662 32 3646 3707 3600 9,863 30,347
    Jun-24 3659 3633 26 3611 3671 3570 4,191 14,176
    Jul-24 3629 3606 23 3578 3640 3542 3,268 20,439
    Aug-24 3607 3584 23 3541 3617 3519 1,140 9,435
    Sep-24 3595 3572 23 3561 3605 3508 2,326 11,948
    Oct-24 3593 3568 25 3543 3605 3515 898 2,546
    Nov-24 3596 3571 25 3545 3604 3506 1,160 7,002
    Dec-24 3602 3580 22 3536 3604 3526 337 419
    Jan-25 3617 3592 25 3565 3627 3553 715 990
    Mar-25 3640 3615 25 3588 3651 3588 506 1,506
    May-25 3660 3635 25 13
    Jul-25 3655 3630 25
    Sep-25 3655 3630 25
    Nov-25 3655 3630 25
    Jan-26 3655 3630 25
    Mar-26 3655 3630 25
    May-26 3655 3630 25
    Jul-26 3655 3630 25
    Sep-26 3655 3630 25
    Nov-26 3655 3630 25
    TOTAL 76,464 209,554

  • BMD CPO Closing Price – 08 January 2024

    BMD CPO Futures Closing Prices
    08-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-24 3680 3690 (10) 3685 3689 3680 26 1,339
    Feb-24 3683 3675 8 3642 3690 3642 5,468 25,778
    Mar-24 3693 3682 11 3647 3703 3647 22,102 51,763
    Apr-24 3687 3671 16 3630 3696 3630 4,239 34,490
    May-24 3662 3649 13 3630 3672 3615 5,329 30,074
    Jun-24 3633 3615 18 3590 3643 3587 1,466 14,904
    Jul-24 3606 3591 15 3561 3614 3561 1,218 20,463
    Aug-24 3584 3568 16 3545 3588 3545 362 9,485
    Sep-24 3572 3556 16 3511 3576 3511 1,066 11,627
    Oct-24 3568 3547 21 3528 3571 3528 390 2,478
    Nov-24 3571 3550 21 3530 3573 3530 758 6,852
    Dec-24 3580 3559 21 3570 3575 3562 101 372
    Jan-25 3592 3571 21 3581 3595 3581 429 943
    Mar-25 3615 3595 20 3602 3610 3594 341 1,423
    May-25 3635 3615 20 13
    Jul-25 3630 3615 15
    Sep-25 3630 3615 15
    Nov-25 3630 3615 15
    Jan-26 3630 3615 15
    Mar-26 3630 3615 15
    May-26 3630 3615 15
    Jul-26 3630 3615 15
    Sep-26 3630 3615 15
    Nov-26 3630 3615 15
    TOTAL 43,295 212,004