KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 05 January 2024

    BMD CPO Futures Closing Prices
    05-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-24 3690 3684 6 3702 3715 3664 293 2,061
    Feb-24 3675 3653 22 3652 3680 3641 5,638 28,475
    Mar-24 3682 3657 25 3654 3688 3645 25,717 53,893
    Apr-24 3671 3648 23 3647 3678 3636 9,714 32,672
    May-24 3649 3629 20 3627 3655 3615 6,505 29,938
    Jun-24 3615 3601 14 3600 3625 3589 2,858 14,529
    Jul-24 3591 3572 19 3571 3596 3562 2,975 20,094
    Aug-24 3568 3549 19 3549 3572 3540 1,107 9,416
    Sep-24 3556 3537 19 3537 3557 3526 1,558 11,558
    Oct-24 3547 3533 14 3533 3552 3523 513 2,351
    Nov-24 3550 3538 12 3525 3554 3524 698 6,766
    Dec-24 3559 3547 12 3553 3556 3550 261 271
    Jan-25 3571 3559 12 3559 3572 3551 258 996
    Mar-25 3595 3590 5 3593 3600 3587 290 1,329
    May-25 3615 3610 5 3610 3610 3610 5 13
    Jul-25 3615 3610 5
    Sep-25 3615 3610 5
    Nov-25 3615 3610 5
    Jan-26 3615 3610 5
    Mar-26 3615 3610 5
    May-26 3615 3610 5
    Jul-26 3615 3610 5
    Sep-26 3615 3610 5
    Nov-26 3615 3610 5
    TOTAL 58,390 214,362

  • BMD CPO Closing Price – 04 January 2024

    BMD CPO Futures Closing Prices
    04-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-24 3684 3651 33 3673 3686 3656 206 2,415
    Feb-24 3653 3621 32 3632 3664 3632 3,271 29,795
    Mar-24 3657 3621 36 3637 3670 3628 21,581 54,558
    Apr-24 3648 3615 33 3632 3660 3622 8,167 30,537
    May-24 3629 3597 32 3614 3641 3605 3,354 29,935
    Jun-24 3601 3572 29 3586 3614 3579 1,125 14,500
    Jul-24 3572 3543 29 3558 3585 3550 2,086 20,343
    Aug-24 3549 3508 41 3532 3561 3528 726 9,371
    Sep-24 3537 3505 32 3516 3543 3515 777 11,560
    Oct-24 3533 3500 33 3510 3537 3510 498 2,314
    Nov-24 3538 3505 33 3516 3538 3514 509 6,877
    Dec-24 3547 3514 33 3541 3541 3535 147 226
    Jan-25 3559 3526 33 3543 3562 3543 203 1,087
    Mar-25 3590 3574 16 3575 3590 3572 405 1,106
    May-25 3610 3594 16 13
    Jul-25 3610 3594 16
    Sep-25 3610 3594 16
    Nov-25 3610 3594 16
    Jan-26 3610 3594 16
    Mar-26 3610 3594 16
    May-26 3610 3594 16
    Jul-26 3610 3594 16
    Sep-26 3610 3594 16
    Nov-26 3610 3594 16
    TOTAL 43,055 214,637

  • BMD CPO Closing Price – 03 January 2024

    BMD CPO Futures Closing Prices
    03-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-24 3651 3633 18 3623 3662 3615 271 2,605
    Feb-24 3621 3644 (23) 3649 3658 3599 8,266 32,817
    Mar-24 3621 3660 (39) 3668 3676 3607 36,348 52,568
    Apr-24 3615 3657 (42) 3660 3672 3604 15,164 30,371
    May-24 3597 3639 (42) 3643 3655 3589 9,689 31,631
    Jun-24 3572 3614 (42) 3621 3627 3566 2,846 14,518
    Jul-24 3543 3585 (42) 3586 3598 3542 2,998 20,192
    Aug-24 3508 3550 (42) 3568 3570 3518 1,689 8,976
    Sep-24 3505 3541 (36) 3547 3555 3503 2,091 11,399
    Oct-24 3500 3534 (34) 3545 3545 3493 1,302 1,934
    Nov-24 3505 3539 (34) 3552 3552 3494 1,327 6,521
    Dec-24 3514 3548 (34) 3535 3535 3516 220 150
    Jan-25 3526 3560 (34) 3563 3565 3535 492 973
    Mar-25 3574 3600 (26) 3608 3608 3574 721 674
    May-25 3594 3620 (26) 13
    Jul-25 3594 3620 (26)
    Sep-25 3594 3620 (26)
    Nov-25 3594 3620 (26)
    Jan-26 3594 3620 (26)
    Mar-26 3594 3620 (26)
    May-26 3594 3620 (26)
    Jul-26 3594 3620 (26)
    Sep-26 3594 3620 (26)
    Nov-26 3594 3620 (26)
    TOTAL 83,424 215,342

  • BMD CPO Closing Price – 02 January 2024

    BMD CPO Futures Closing Prices
    02-Jan-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-24 3633 3662 (29) 3605 3643 3600 728 2,830
    Feb-24 3644 3695 (51) 3660 3682 3635 7,156 35,572
    Mar-24 3660 3721 (61) 3682 3703 3653 22,625 51,972
    Apr-24 3657 3718 (61) 3680 3703 3650 7,681 28,471
    May-24 3639 3708 (69) 3669 3684 3633 4,565 30,922
    Jun-24 3614 3677 (63) 3634 3658 3610 1,625 14,635
    Jul-24 3585 3650 (65) 3604 3628 3578 1,265 20,031
    Aug-24 3550 3610 (60) 3563 3598 3548 592 9,027
    Sep-24 3541 3579 (38) 3545 3578 3529 837 11,442
    Oct-24 3534 3572 (38) 3539 3569 3516 371 1,846
    Nov-24 3539 3572 (33) 3545 3568 3521 537 6,418
    Dec-24 3548 3581 (33) 3543 3548 3543 251 56
    Jan-25 3560 3593 (33) 3571 3601 3558 275 909
    Mar-25 3600 3631 (31) 3595 3612 3595 180 560
    May-25 3620 3631 (11) 13
    Jul-25 3620 3631 (11)
    Sep-25 3620 3631 (11)
    Nov-25 3620 3631 (11)
    Jan-26 3620 3631 (11)
    Mar-26 3620 3631 (11)
    May-26 3620 3631 (11)
    Jul-26 3620 3631 (11)
    Sep-26 3620 3631 (11)
    Nov-26 3620 3631 (11)
    TOTAL 48,688 214,704

  • BMD CPO Closing Price – 29 December 2023

    BMD CPO Futures Closing Prices
    29-Dec-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-24 3662 3657 5 3663 3675 3610 944 3,139
    Feb-24 3695 3717 (22) 3730 3730 3657 5,911 36,623
    Mar-24 3721 3739 (18) 3744 3754 3676 22,534 50,764
    Apr-24 3718 3740 (22) 3752 3755 3678 9,171 27,938
    May-24 3708 3720 (12) 3732 3739 3660 5,055 30,918
    Jun-24 3677 3690 (13) 3707 3707 3633 2,271 14,398
    Jul-24 3650 3654 (4) 3667 3670 3601 2,175 19,845
    Aug-24 3610 3622 (12) 3620 3634 3569 1,442 8,918
    Sep-24 3579 3597 (18) 3610 3610 3552 1,195 11,230
    Oct-24 3572 3585 (13) 3570 3595 3540 469 1,754
    Nov-24 3572 3585 (13) 3575 3575 3553 300 6,460
    Dec-24 3581 3594 (13) 3574 3574 3574 69 29
    Jan-25 3593 3606 (13) 3583 3589 3582 16 900
    Mar-25 3631 3644 (13) 3620 3620 3620 2 558
    May-25 3631 3644 (13) 13
    Jul-25 3631 3644 (13)
    Sep-25 3631 3644 (13)
    Nov-25 3631 3644 (13)
    Jan-26 3631 3644 (13)
    Mar-26 3631 3644 (13)
    May-26 3631 3644 (13)
    Jul-26 3631 3644 (13)
    Sep-26 3631 3644 (13)
    Nov-26 3631 3644 (13)
    TOTAL 51,554 213,487

  • BMD CPO Closing Price – 28 December 2023

    BMD CPO Futures Closing Prices
    28-Dec-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-24 3657 3700 (43) 3685 3695 3656 1,564 5,313
    Feb-24 3717 3750 (33) 3733 3744 3715 6,807 39,852
    Mar-24 3739 3770 (31) 3751 3767 3736 20,479 50,862
    Apr-24 3740 3771 (31) 3750 3766 3737 6,175 27,588
    May-24 3720 3753 (33) 3736 3748 3720 4,561 32,039
    Jun-24 3690 3717 (27) 3712 3714 3688 1,162 14,440
    Jul-24 3654 3681 (27) 3664 3681 3654 1,294 19,466
    Aug-24 3622 3645 (23) 3636 3637 3621 386 9,026
    Sep-24 3597 3619 (22) 3600 3613 3596 422 11,237
    Oct-24 3585 3606 (21) 3595 3595 3585 10 1,753
    Nov-24 3585 3606 (21) 3606 3606 3590 8 6,460
    Dec-24 3594 3615 (21) 29
    Jan-25 3606 3627 (21) 900
    Mar-25 3644 3665 (21) 558
    May-25 3644 3665 (21) 13
    Jul-25 3644 3665 (21)
    Sep-25 3644 3665 (21)
    Nov-25 3644 3665 (21)
    Jan-26 3644 3665 (21)
    Mar-26 3644 3665 (21)
    May-26 3644 3665 (21)
    Jul-26 3644 3665 (21)
    Sep-26 3644 3665 (21)
    Nov-26 3644 3665 (21)
    TOTAL 42,868 219,536

  • BMD CPO Closing Price – 27 December 2023

    BMD CPO Futures Closing Prices
    27-Dec-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-24 3700 3699 1 3700 3722 3690 1,246 5,946
    Feb-24 3750 3743 7 3749 3772 3737 5,908 40,537
    Mar-24 3770 3763 7 3771 3794 3755 20,361 49,732
    Apr-24 3771 3760 11 3769 3790 3753 7,631 25,338
    May-24 3753 3738 15 3747 3769 3731 3,759 31,908
    Jun-24 3717 3706 11 3716 3737 3700 1,101 14,384
    Jul-24 3681 3673 8 3678 3700 3670 1,711 19,541
    Aug-24 3645 3638 7 3661 3661 3631 1,042 9,003
    Sep-24 3619 3614 5 3637 3640 3611 744 11,277
    Oct-24 3606 3601 5 3603 3606 3603 37 1,773
    Nov-24 3606 3601 5 3602 3602 3602 29 6,463
    Dec-24 3615 3610 5 29
    Jan-25 3627 3622 5 900
    Mar-25 3665 3660 5 558
    May-25 3665 3660 5 13
    Jul-25 3665 3660 5
    Sep-25 3665 3660 5
    Nov-25 3665 3660 5
    Jan-26 3665 3660 5
    Mar-26 3665 3660 5
    May-26 3665 3660 5
    Jul-26 3665 3660 5
    Sep-26 3665 3660 5
    Nov-26 3665 3660 5
    TOTAL 43,569 217,402

  • BMD CPO Closing Price – 26 December 2023

    BMD CPO Futures Closing Prices
    26-Dec-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-24 3699 3677 22 3683 3700 3675 880 6,448
    Feb-24 3743 3719 24 3730 3746 3713 3,273 40,688
    Mar-24 3763 3738 25 3750 3768 3730 12,648 48,953
    Apr-24 3760 3735 25 3734 3764 3729 2,333 25,385
    May-24 3738 3713 25 3726 3742 3709 1,822 32,096
    Jun-24 3706 3681 25 3691 3710 3681 286 14,413
    Jul-24 3673 3648 25 3651 3674 3649 356 19,517
    Aug-24 3638 3613 25 3619 3640 3617 231 8,953
    Sep-24 3614 3590 24 3596 3614 3594 117 11,247
    Oct-24 3601 3577 24 3608 3609 3608 22 1,768
    Nov-24 3601 3577 24 3589 3589 3589 1 6,463
    Dec-24 3610 3586 24 29
    Jan-25 3622 3598 24 953
    Mar-25 3660 3636 24 3680 3680 3680 30 588
    May-25 3660 3636 24 13
    Jul-25 3660 3636 24
    Sep-25 3660 3636 24
    Nov-25 3660 3636 24
    Jan-26 3660 3636 24
    Mar-26 3660 3636 24
    May-26 3660 3636 24
    Jul-26 3660 3636 24
    Sep-26 3660 3636 24
    Nov-26 3660 3636 24
    TOTAL 21,999 217,514

  • BMD CPO Closing Price – 22 December 2023

    BMD CPO Futures Closing Prices
    22-Dec-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-24 3677 3674 3 3655 3679 3630 900 7,033
    Feb-24 3719 3722 (3) 3720 3722 3667 4,505 41,950
    Mar-24 3738 3741 (3) 3742 3743 3684 19,455 48,847
    Apr-24 3735 3739 (4) 3734 3740 3680 2,675 27,498
    May-24 3713 3717 (4) 3714 3717 3659 3,205 31,951
    Jun-24 3681 3687 (6) 3684 3686 3632 1,031 14,381
    Jul-24 3648 3658 (10) 3655 3655 3599 1,502 19,625
    Aug-24 3613 3623 (10) 3625 3625 3570 837 9,077
    Sep-24 3590 3600 (10) 3598 3601 3548 1,017 11,113
    Oct-24 3577 3587 (10) 3542 3585 3542 474 1,724
    Nov-24 3577 3587 (10) 3588 3588 3542 433 6,486
    Dec-24 3586 3596 (10) 76 8
    Jan-25 3598 3604 (6) 3600 3616 3586 278 894
    Mar-25 3636 3640 (4) 3640 3650 3636 272 416
    May-25 3636 3640 (4) 3640 3640 3640 43 30
    Jul-25 3636 3640 (4)
    Sep-25 3636 3640 (4)
    Nov-25 3636 3640 (4)
    Jan-26 3636 3640 (4)
    Mar-26 3636 3640 (4)
    May-26 3636 3640 (4)
    Jul-26 3636 3640 (4)
    Sep-26 3636 3640 (4)
    Nov-26 3636 3640 (4)
    TOTAL 36,703 221,033

     

  • BMD CPO Closing Price – 21 December 2023

    BMD CPO Futures Closing Prices
    21-Dec-23
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-24 3674 3719 (45) 3729 3750 3660 1,551 8,532
    Feb-24 3722 3759 (37) 3771 3800 3708 5,315 42,149
    Mar-24 3741 3778 (37) 3790 3819 3725 22,128 48,759
    Apr-24 3739 3768 (29) 3780 3813 3722 4,535 26,888
    May-24 3717 3746 (29) 3759 3788 3704 4,872 31,663
    Jun-24 3687 3716 (29) 3732 3756 3675 1,690 14,360
    Jul-24 3658 3681 (23) 3686 3723 3643 2,371 19,276
    Aug-24 3623 3646 (23) 3658 3690 3610 1,830 8,601
    Sep-24 3600 3623 (23) 3635 3668 3585 2,144 11,125
    Oct-24 3587 3610 (23) 3609 3612 3572 852 1,592
    Nov-24 3587 3610 (23) 3620 3649 3575 757 6,471
    Dec-24 3596 3619 (23) 3615 3615 3592 2 6
    Jan-25 3604 3627 (23) 3628 3633 3605 500 674
    Mar-25 3640 3634 6 3656 3657 3645 246 179
    May-25 3640 3634 6 30
    Jul-25 3640 3634 6
    Sep-25 3640 3634 6
    Nov-25 3640 3634 6
    Jan-26 3640 3634 6
    Mar-26 3640 3634 6
    May-26 3640 3634 6
    Jul-26 3640 3634 6
    Sep-26 3640 3634 6
    Nov-26 3640 3634 6
    TOTAL 48,793 220,305