KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 22 December 2025

    BMD CPO Futures Closing Prices
    22-Dec-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-26 3973 3892 81 3925 3981 3909 1,756 10,372
    Feb-26 3983 3904 79 3937 3993 3920 4,399 46,191
    Mar-26 3985 3905 80 3938 3997 3918 22,767 70,566
    Apr-26 3990 3911 79 3945 4003 3924 5,513 25,021
    May-26 3988 3916 72 3949 4002 3928 5,758 42,182
    Jun-26 3982 3914 68 3940 3995 3926 3,082 18,793
    Jul-26 3975 3905 70 3942 3987 3913 2,559 17,672
    Aug-26 3972 3899 73 3927 3983 3912 1,430 14,511
    Sep-26 3972 3897 75 3930 3980 3905 2,193 20,887
    Oct-26 3976 3898 78 3924 3982 3910 803 2,784
    Nov-26 3985 3907 78 3933 3990 3920 399 6,748
    Dec-26 3989 3911 78 3967 3967 3967 50 206
    Jan-27 3997 3919 78 3950 3982 3948 68 525
    Mar-27 3997 3919 78 3980 3980 3976 4 38
    May-27 3997 3919 78 6
    Jul-27 3958 3880 78 2
    Sep-27 3949 3871 78 3
    Nov-27 3949 3871 78
    Jan-28 3949 3871 78
    Mar-28 3949 3871 78
    May-28 3949 3871 78
    Jul-28 3949 3871 78
    Sep-28 3949 3871 78
    Nov-28 3949 3871 78
    TOTAL 50,781 276,507

  • BMD CPO Closing Price – 19 December 2025

    BMD CPO Futures Closing Prices
    19-Dec-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-26 3892 3960 (68) 3953 3965 3883 2,017 11,144
    Feb-26 3904 3974 (70) 3967 3977 3893 8,276 47,578
    Mar-26 3905 3980 (75) 3972 3983 3893 30,035 69,585
    Apr-26 3911 3987 (76) 3980 3990 3901 10,666 24,121
    May-26 3916 3987 (71) 3980 3990 3904 11,270 42,220
    Jun-26 3914 3979 (65) 3969 3981 3901 4,041 18,538
    Jul-26 3905 3966 (61) 3959 3968 3891 4,530 18,168
    Aug-26 3899 3958 (59) 3955 3960 3888 2,589 9,623
    Sep-26 3897 3953 (56) 3949 3956 3886 3,435 20,770
    Oct-26 3898 3954 (56) 3957 3957 3892 1,617 2,893
    Nov-26 3907 3963 (56) 3959 3960 3901 1,611 6,616
    Dec-26 3911 3977 (66) 3968 3968 3909 466 48
    Jan-27 3919 3980 (61) 3980 3980 3918 596 270
    Mar-27 3919 3980 (61) 3947 3955 3936 24 21
    May-27 3919 3980 (61) 3894 3894 3894 3 4
    Jul-27 3880 3941 (61) 3 1
    Sep-27 3871 3932 (61) 3801 3801 3801 102 3
    Nov-27 3871 3932 (61) 100
    Jan-28 3871 3932 (61)
    Mar-28 3871 3932 (61)
    May-28 3871 3932 (61)
    Jul-28 3871 3932 (61)
    Sep-28 3871 3932 (61)
    Nov-28 3871 3932 (61)
    TOTAL 81,381 271,603

  • BMD CPO Closing Price – 18 December 2025

    BMD CPO Futures Closing Prices
    18-Dec-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-26 3960 3951 9 3941 3997 3941 2,496 12,607
    Feb-26 3974 3964 10 3955 4014 3948 8,857 48,804
    Mar-26 3980 3966 14 3959 4018 3950 29,172 66,268
    Apr-26 3987 3970 17 3964 4022 3956 10,448 22,701
    May-26 3987 3971 16 3962 4017 3955 8,958 42,660
    Jun-26 3979 3963 16 3953 4007 3953 3,133 18,938
    Jul-26 3966 3953 13 3949 4000 3949 2,358 18,311
    Aug-26 3958 3946 12 3945 3990 3943 1,545 9,579
    Sep-26 3953 3941 12 3930 3984 3930 1,686 20,701
    Oct-26 3954 3942 12 3942 3985 3942 834 2,858
    Nov-26 3963 3951 12 3956 3995 3948 652 6,557
    Dec-26 3977 3965 12 3986 3986 3983 206 23
    Jan-27 3980 3979 1 4015 4015 3973 252 153
    Mar-27 3980 3979 1 21
    May-27 3980 3979 1 4
    Jul-27 3941 3940 1 1
    Sep-27 3932 3931 1 3
    Nov-27 3932 3931 1
    Jan-28 3932 3931 1
    Mar-28 3932 3931 1
    May-28 3932 3931 1
    Jul-28 3932 3931 1
    Sep-28 3932 3931 1
    Nov-28 3932 3931 1
    TOTAL 70,597 270,189

  • BMD CPO Closing Price – 16 December 2025

    BMD CPO Futures Closing Prices
    16-Dec-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jan-26 3947 3991 (44) 3987 3995 3942 2,786 13,826
    Feb-26 3958 4008 (50) 4008 4009 3952 20,243 54,015
    Mar-26 3962 4013 (51) 4011 4013 3954 36,538 55,486
    Apr-26 3970 4018 (48) 4013 4017 3960 9,910 22,698
    May-26 3971 4016 (45) 4011 4016 3960 11,619 43,737
    Jun-26 3963 4009 (46) 4004 4008 3952 5,574 17,857
    Jul-26 3952 3992 (40) 3990 3993 3940 4,509 18,912
    Aug-26 3942 3973 (31) 3972 3973 3929 3,166 9,118
    Sep-26 3933 3960 (27) 3961 3961 3917 3,520 20,310
    Oct-26 3928 3955 (27) 3950 3950 3914 1,226 2,656
    Nov-26 3939 3960 (21) 3953 3955 3922 846 6,351
    Dec-26 3953 3960 (7) 3972 3972 3949 69
    Jan-27 3953 3988 (35) 3983 3983 3952 65 107
    Mar-27 3967 3988 (21) 21
    May-27 3967 3988 (21) 4
    Jul-27 3967 3949 18 100 1
    Sep-27 3928 3940 (12) 100 3
    Nov-27 3919 3940 (21)
    Jan-28 3919 3940 (21)
    Mar-28 3919 3940 (21)
    May-28 3919 3940 (21)
    Jul-28 3919 3940 (21)
    Sep-28 3919 3940 (21)
    Nov-28 3919 3940 (21)
    TOTAL 100,271 265,102

  • BMD CPO Closing Price – 15 December 2025

    BMD CPO Futures Closing Prices
    15-Dec-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-25 4000 3980 20 4000 4000 3986 16 1,445
    Jan-26 3991 4003 (12) 3994 4042 3985 3,390 15,334
    Feb-26 4008 4018 (10) 4009 4057 4000 26,975 55,877
    Mar-26 4013 4028 (15) 4016 4062 4005 24,681 48,692
    Apr-26 4018 4035 (17) 4027 4063 4008 7,353 24,112
    May-26 4016 4034 (18) 4022 4059 4005 6,351 43,703
    Jun-26 4009 4028 (19) 4014 4049 3998 1,845 17,583
    Jul-26 3992 4010 (18) 4000 4033 3981 1,732 18,510
    Aug-26 3973 3997 (24) 3981 4015 3963 1,199 9,143
    Sep-26 3960 3984 (24) 3973 4000 3950 1,864 19,780
    Oct-26 3955 3979 (24) 3978 3983 3958 73 2,643
    Nov-26 3960 3984 (24) 3968 3971 3964 59 6,329
    Jan-27 3988 4012 (24) 4005 4005 4005 24 97
    Mar-27 3988 4012 (24) 4004 4004 4004 6 21
    May-27 3988 4012 (24) 4
    Jul-27 3949 3973 (24) 1
    Sep-27 3940 3964 (24) 3
    Nov-27 3940 3964 (24)
    Jan-28 3940 3964 (24)
    Mar-28 3940 3964 (24)
    May-28 3940 3964 (24)
    Jul-28 3940 3964 (24)
    Sep-28 3940 3964 (24)
    Nov-28 3940 3964 (24)
    TOTAL 75,568 263,277

  • BMD CPO Closing Price – 12 December 2025

    BMD CPO Futures Closing Prices
    12-Dec-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-25 3980 4010 (30) 4000 4000 3990 25 1,747
    Jan-26 4003 4046 (43) 4053 4053 3999 3,909 20,196
    Feb-26 4018 4063 (45) 4065 4075 4015 30,741 58,774
    Mar-26 4028 4074 (46) 4074 4086 4024 23,807 46,588
    Apr-26 4035 4083 (48) 4093 4094 4031 11,623 24,891
    May-26 4034 4083 (49) 4082 4094 4029 11,945 41,365
    Jun-26 4028 4077 (49) 4082 4082 4021 2,710 17,375
    Jul-26 4010 4063 (53) 4072 4072 4006 1,810 18,508
    Aug-26 3997 4046 (49) 4057 4057 3990 1,525 9,406
    Sep-26 3984 4031 (47) 4042 4042 3977 1,857 19,189
    Oct-26 3979 4026 (47) 4033 4033 3978 198 2,708
    Nov-26 3984 4031 (47) 4037 4037 3987 109 6,285
    Jan-27 4012 4062 (50) 4060 4060 4026 23 92
    Mar-27 4012 4062 (50) 21
    May-27 4012 4062 (50) 4
    Jul-27 3973 4023 (50) 1
    Sep-27 3964 4014 (50) 3
    Nov-27 3964 4014 (50)
    Jan-28 3964 4014 (50)
    Mar-28 3964 4014 (50)
    May-28 3964 4014 (50)
    Jul-28 3964 4014 (50)
    Sep-28 3964 4014 (50)
    Nov-28 3964 4014 (50)
    TOTAL 90,282 267,153

  • BMD CPO Closing Price – 11 December 2025

    BMD CPO Futures Closing Prices
    11-Dec-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-25 4010 4000 10 4050 4060 4035 155 1,823
    Jan-26 4046 4041 5 4045 4105 4041 5,634 18,806
    Feb-26 4063 4063 Unch 4067 4128 4057 39,034 65,207
    Mar-26 4074 4082 (8) 4083 4139 4069 26,688 42,633
    Apr-26 4083 4093 (10) 4099 4143 4077 9,761 26,329
    May-26 4083 4094 (11) 4095 4139 4078 11,021 40,114
    Jun-26 4077 4085 (8) 4090 4131 4071 1,882 17,197
    Jul-26 4063 4070 (7) 4073 4115 4058 2,297 18,786
    Aug-26 4046 4053 (7) 4054 4096 4044 1,874 9,173
    Sep-26 4031 4038 (7) 4040 4082 4029 1,320 19,125
    Oct-26 4026 4033 (7) 4065 4065 4026 110 2,701
    Nov-26 4031 4038 (7) 4050 4072 4031 101 6,249
    Jan-27 4062 4069 (7) 4094 4094 4060 15 94
    Mar-27 4062 4069 (7) 2 21
    May-27 4062 4069 (7) 4
    Jul-27 4023 4030 (7) 1
    Sep-27 4014 4021 (7) 3
    Nov-27 4014 4021 (7)
    Jan-28 4014 4021 (7)
    Mar-28 4014 4021 (7)
    May-28 4014 4021 (7)
    Jul-28 4014 4021 (7)
    Sep-28 4014 4021 (7)
    Nov-28 4014 4021 (7)
    TOTAL 99,894 268,266

  • BMD CPO Closing Price – 10 December 2025

    BMD CPO Futures Closing Prices
    10-Dec-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-25 4000 4031 (31) 4032 4033 4000 38 1,869
    Jan-26 4041 4085 (44) 4076 4098 3991 7,822 21,291
    Feb-26 4063 4106 (43) 4097 4121 4012 37,525 62,292
    Mar-26 4082 4123 (41) 4113 4139 4032 16,331 41,429
    Apr-26 4093 4128 (35) 4124 4144 4042 7,286 26,917
    May-26 4094 4124 (30) 4114 4140 4040 11,533 39,739
    Jun-26 4085 4114 (29) 4105 4128 4030 3,843 16,793
    Jul-26 4070 4095 (25) 4087 4110 4014 4,304 18,282
    Aug-26 4053 4077 (24) 4067 4091 3999 2,238 8,961
    Sep-26 4038 4061 (23) 4051 4073 3985 2,212 19,074
    Oct-26 4033 4056 (23) 4027 4068 3982 255 2,655
    Nov-26 4038 4061 (23) 4036 4068 3988 478 6,012
    Jan-27 4069 4092 (23) 94
    Mar-27 4069 4092 (23) 21
    May-27 4069 4092 (23) 4
    Jul-27 4030 4053 (23) 1
    Sep-27 4021 4044 (23) 3
    Nov-27 4021 4044 (23)
    Jan-28 4021 4044 (23)
    Mar-28 4021 4044 (23)
    May-28 4021 4044 (23)
    Jul-28 4021 4044 (23)
    Sep-28 4021 4044 (23)
    Nov-28 4021 4044 (23)
    TOTAL 93,865 265,437

  • BMD CPO Closing Price – 09 December 2025

    BMD CPO Futures Closing Prices
    09-Dec-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-25 4031 4055 (24) 4040 4050 4030 54 1,888
    Jan-26 4085 4074 11 4075 4093 4039 4,680 23,210
    Feb-26 4106 4093 13 4097 4115 4055 24,664 62,460
    Mar-26 4123 4111 12 4112 4131 4072 7,954 40,808
    Apr-26 4128 4118 10 4117 4136 4078 4,090 27,409
    May-26 4124 4115 9 4119 4132 4074 5,810 39,398
    Jun-26 4114 4107 7 4111 4119 4063 2,396 16,253
    Jul-26 4095 4087 8 4086 4101 4047 3,032 17,537
    Aug-26 4077 4069 8 4068 4084 4027 2,486 8,779
    Sep-26 4061 4054 7 4053 4066 4012 2,246 19,003
    Oct-26 4056 4051 5 4045 4055 4009 355 2,610
    Nov-26 4061 4056 5 4043 4056 4018 577 5,724
    Jan-27 4092 4087 5 7 89
    Mar-27 4092 4087 5 21
    May-27 4092 4087 5 4
    Jul-27 4053 4048 5 1
    Sep-27 4044 4039 5 3
    Nov-27 4044 4039 5
    Jan-28 4044 4039 5
    Mar-28 4044 4039 5
    May-28 4044 4039 5
    Jul-28 4044 4039 5
    Sep-28 4044 4039 5
    Nov-28 4044 4039 5
    TOTAL 58,351 265,197

  • BMD CPO Closing Price – 08 December 2025

    BMD CPO Futures Closing Prices
    08-Dec-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-25 4055 4095 (40) 4085 4085 4040 81 1,973
    Jan-26 4074 4135 (61) 4104 4113 4068 2,553 24,474
    Feb-26 4093 4152 (59) 4130 4134 4085 15,796 61,117
    Mar-26 4111 4168 (57) 4150 4150 4103 4,505 40,470
    Apr-26 4118 4171 (53) 4144 4156 4110 1,940 27,458
    May-26 4115 4168 (53) 4147 4152 4108 4,013 38,886
    Jun-26 4107 4158 (51) 4130 4141 4099 2,802 15,624
    Jul-26 4087 4138 (51) 4125 4125 4080 3,217 16,834
    Aug-26 4069 4120 (51) 4095 4105 4061 1,355 8,616
    Sep-26 4054 4105 (51) 4089 4092 4048 1,141 18,840
    Oct-26 4051 4102 (51) 4087 4088 4042 130 2,582
    Nov-26 4056 4107 (51) 4087 4094 4052 54 5,709
    Jan-27 4087 4138 (51) 4093 4093 4093 11 89
    Mar-27 4087 4138 (51) 4093 4093 4093 5 18
    May-27 4087 4138 (51) 4
    Jul-27 4048 4099 (51) 1
    Sep-27 4039 4090 (51) 3
    Nov-27 4039 4090 (51)
    Jan-28 4039 4090 (51)
    Mar-28 4039 4090 (51)
    May-28 4039 4090 (51)
    Jul-28 4039 4090 (51)
    Sep-28 4039 4090 (51)
    Nov-28 4039 4090 (51)
    TOTAL 37,603 262,698