KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 25 July 2025

    BMD CPO Futures Closing Prices
    25-Jul-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-25 4221 4259 (38) 4243 4252 4174 1,479 6,328
    Sep-25 4258 4310 (52) 4300 4300 4218 6,228 35,547
    Oct-25 4273 4330 (57) 4320 4327 4235 35,762 63,102
    Nov-25 4283 4334 (51) 4327 4331 4244 15,141 31,080
    Dec-25 4290 4329 (39) 4323 4326 4245 6,741 20,796
    Jan-26 4290 4321 (31) 4322 4322 4244 6,014 19,203
    Feb-26 4285 4309 (24) 4296 4307 4237 1,918 6,199
    Mar-26 4264 4287 (23) 4289 4292 4216 3,586 17,018
    Apr-26 4232 4252 (20) 4250 4256 4188 1,288 8,744
    May-26 4199 4219 (20) 4211 4231 4155 2,683 9,893
    Jun-26 4173 4192 (19) 4185 4205 4136 913 2,654
    Jul-26 4171 4181 (10) 4176 4195 4146 539 7,744
    Sep-26 4166 4176 (10) 4177 4177 4116 201 4,294
    Nov-26 4166 4176 (10) 4142 4153 4133 323 957
    Jan-27 4166 4176 (10) 2 2
    Mar-27 4166 4176 (10) 50
    May-27 4166 4176 (10) 50
    Jul-27 4166 4176 (10)
    Sep-27 4166 4176 (10)
    Nov-27 4166 4176 (10)
    Jan-28 4166 4176 (10)
    Mar-28 4166 4176 (10)
    May-28 4166 4176 (10)
    Jul-28 4166 4176 (10)
    TOTAL 82,818 233,661

  • BMD CPO Closing Price – 24 July 2025

    BMD CPO Futures Closing Prices
    24-Jul-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-25 4259 4244 15 4254 4299 4224 1,096 6,400
    Sep-25 4310 4298 12 4289 4355 4273 3,668 36,482
    Oct-25 4330 4315 15 4315 4374 4292 33,238 62,700
    Nov-25 4334 4320 14 4315 4377 4299 14,369 31,187
    Dec-25 4329 4317 12 4314 4371 4299 4,473 20,868
    Jan-26 4321 4313 8 4309 4363 4296 5,040 18,711
    Feb-26 4309 4298 11 4292 4350 4285 2,316 6,093
    Mar-26 4287 4276 11 4273 4327 4261 4,892 16,363
    Apr-26 4252 4242 10 4240 4293 4226 1,968 8,408
    May-26 4219 4207 12 4199 4261 4190 2,097 9,564
    Jun-26 4192 4182 10 4182 4226 4175 893 2,335
    Jul-26 4181 4171 10 4175 4223 4160 1,116 7,325
    Sep-26 4176 4159 17 4149 4210 4149 390 4,212
    Nov-26 4176 4159 17 4145 4200 4145 79 919
    Jan-27 4176 4159 17 2
    Mar-27 4176 4159 17 50
    May-27 4176 4159 17 50
    Jul-27 4176 4159 17
    Sep-27 4176 4159 17
    Nov-27 4176 4159 17
    Jan-28 4176 4159 17
    Mar-28 4176 4159 17
    May-28 4176 4159 17
    Jul-28 4176 4159 17
    TOTAL 75,735 231,569

  • BMD CPO Closing Price – 23 July 2025

    BMD CPO Futures Closing Prices
    23-Jul-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-25 4244 4196 48 4181 4260 4172 1,096 6,873
    Sep-25 4298 4246 52 4233 4312 4217 5,137 38,188
    Oct-25 4315 4264 51 4252 4334 4235 34,454 61,926
    Nov-25 4320 4271 49 4260 4340 4244 12,125 30,916
    Dec-25 4317 4270 47 4258 4338 4243 5,453 20,785
    Jan-26 4313 4262 51 4250 4330 4240 5,066 18,285
    Feb-26 4298 4248 50 4237 4315 4230 2,085 6,040
    Mar-26 4276 4227 49 4214 4295 4211 4,131 16,626
    Apr-26 4242 4193 49 4181 4259 4180 1,759 8,385
    May-26 4207 4164 43 4154 4226 4149 2,560 9,144
    Jun-26 4182 4136 46 4138 4202 4135 857 2,259
    Jul-26 4171 4125 46 4118 4187 4115 838 7,254
    Sep-26 4159 4113 46 4107 4174 4100 331 4,166
    Nov-26 4159 4113 46 4175 4175 4175 8 918
    Jan-27 4159 4113 46 2
    Mar-27 4159 4113 46
    May-27 4159 4113 46
    Jul-27 4159 4113 46
    Sep-27 4159 4113 46
    Nov-27 4159 4113 46
    Jan-28 4159 4113 46
    Mar-28 4159 4113 46
    May-28 4159 4113 46
    Jul-28 4159 4113 46
    TOTAL 75,900 231,767

  • BMD CPO Closing Price – 22 July 2025

    BMD CPO Futures Closing Prices
    22-Jul-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-25 4196 4174 22 4194 4215 4160 1,347 7,211
    Sep-25 4246 4216 30 4223 4260 4205 8,412 40,416
    Oct-25 4264 4225 39 4234 4278 4219 35,563 63,036
    Nov-25 4271 4229 42 4235 4283 4226 15,065 30,654
    Dec-25 4270 4227 43 4233 4280 4226 5,929 21,407
    Jan-26 4262 4224 38 4223 4275 4222 3,065 18,483
    Feb-26 4248 4209 39 4219 4260 4210 1,368 5,920
    Mar-26 4227 4187 40 4191 4235 4186 1,914 16,393
    Apr-26 4193 4150 43 4158 4200 4151 889 8,312
    May-26 4164 4115 49 4125 4170 4120 956 9,073
    Jun-26 4136 4084 52 4098 4148 4097 362 2,171
    Jul-26 4125 4073 52 4089 4132 4089 363 7,203
    Sep-26 4113 4061 52 4078 4114 4073 306 4,014
    Nov-26 4113 4061 52 4109 4109 4109 36 900
    Jan-27 4113 4061 52 2
    Mar-27 4113 4061 52
    May-27 4113 4061 52
    Jul-27 4113 4061 52
    Sep-27 4113 4061 52
    Nov-27 4113 4061 52
    Jan-28 4113 4061 52
    Mar-28 4113 4061 52
    May-28 4113 4061 52
    Jul-28 4113 4061 52
    TOTAL 75,575 235,195

  • BMD CPO Closing Price – 21 July 2025

    BMD CPO Futures Closing Prices
    21-Jul-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-25 4174 4262 (88) 4242 4252 4159 1,687 7,587
    Sep-25 4216 4309 (93) 4276 4294 4196 10,714 42,107
    Oct-25 4225 4315 (90) 4285 4297 4205 30,931 63,475
    Nov-25 4229 4305 (76) 4274 4290 4206 12,095 31,732
    Dec-25 4227 4290 (63) 4262 4279 4203 6,404 20,964
    Jan-26 4224 4275 (51) 4245 4267 4201 5,423 18,562
    Feb-26 4209 4253 (44) 4232 4246 4193 2,075 5,587
    Mar-26 4187 4219 (32) 4169 4219 4169 2,587 16,388
    Apr-26 4150 4174 (24) 4157 4184 4138 766 8,351
    May-26 4115 4134 (19) 4100 4150 4100 1,523 8,924
    Jun-26 4084 4102 (18) 4110 4124 4085 459 2,167
    Jul-26 4073 4091 (18) 4083 4111 4079 715 7,098
    Sep-26 4061 4079 (18) 4030 4097 4030 382 3,927
    Nov-26 4061 4079 (18) 4059 4091 4059 69 864
    Jan-27 4061 4079 (18) 2
    Mar-27 4061 4079 (18)
    May-27 4061 4079 (18)
    Jul-27 4061 4079 (18)
    Sep-27 4061 4079 (18)
    Nov-27 4061 4079 (18)
    Jan-28 4061 4079 (18)
    Mar-28 4061 4079 (18)
    May-28 4061 4079 (18)
    Jul-28 4061 4079 (18)
    TOTAL 75,830 237,735

  • BMD CPO Closing Price – 18 July 2025

    BMD CPO Futures Closing Prices
    18-Jul-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-25 4262 4138 124 4138 4301 4129 4,211 9,001
    Sep-25 4309 4180 129 4186 4345 4171 23,094 44,993
    Oct-25 4315 4210 105 4218 4353 4200 49,708 60,198
    Nov-25 4305 4217 88 4225 4349 4208 18,035 30,595
    Dec-25 4290 4213 77 4220 4338 4204 10,062 20,167
    Jan-26 4275 4205 70 4212 4327 4198 7,424 17,816
    Feb-26 4253 4188 65 4191 4308 4186 4,639 5,190
    Mar-26 4219 4162 57 4163 4282 4158 6,494 16,095
    Apr-26 4174 4126 48 4127 4245 4124 4,211 7,623
    May-26 4134 4092 42 4094 4213 4091 4,823 8,105
    Jun-26 4102 4069 33 4083 4185 4083 1,563 1,767
    Jul-26 4091 4057 34 4060 4178 4057 1,565 6,780
    Sep-26 4079 4045 34 4050 4155 4047 791 3,538
    Nov-26 4079 4045 34 4113 4139 4100 89 829
    Jan-27 4079 4045 34 2
    Mar-27 4079 4045 34
    May-27 4079 4045 34
    Jul-27 4079 4045 34
    Sep-27 4079 4045 34
    Nov-27 4079 4045 34
    Jan-28 4079 4045 34
    Mar-28 4079 4045 34
    May-28 4079 4045 34
    Jul-28 4079 4045 34
    TOTAL 136,709 232,699

  • BMD CPO Closing Price – 17 July 2025

    BMD CPO Futures Closing Prices
    17-Jul-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-25 4138 4158 (20) 4156 4175 4111 2,482 9,568
    Sep-25 4180 4198 (18) 4185 4216 4164 20,598 51,360
    Oct-25 4210 4224 (14) 4210 4247 4191 42,903 53,321
    Nov-25 4217 4233 (16) 4218 4258 4203 17,942 30,031
    Dec-25 4213 4233 (20) 4223 4262 4201 9,080 19,886
    Jan-26 4205 4232 (27) 4217 4262 4197 8,668 18,191
    Feb-26 4188 4220 (32) 4200 4240 4179 5,852 6,214
    Mar-26 4162 4197 (35) 4192 4226 4151 5,156 16,131
    Apr-26 4126 4159 (33) 4159 4189 4119 2,184 7,220
    May-26 4092 4124 (32) 4121 4154 4083 2,801 7,776
    Jun-26 4069 4096 (27) 4093 4094 4065 508 1,688
    Jul-26 4057 4073 (16) 4075 4113 4052 818 6,542
    Sep-26 4045 4070 (25) 4062 4076 4045 483 3,288
    Nov-26 4045 4070 (25) 4060 4069 4045 163 740
    Jan-27 4045 4070 (25) 2
    Mar-27 4045 4070 (25) 80
    May-27 4045 4070 (25) 80
    Jul-27 4045 4070 (25)
    Sep-27 4045 4070 (25)
    Nov-27 4045 4070 (25)
    Jan-28 4045 4070 (25)
    Mar-28 4045 4070 (25)
    May-28 4045 4070 (25)
    Jul-28 4045 4070 (25)
    TOTAL 119,798 231,958

  • BMD CPO Closing Price – 16 July 2025

    BMD CPO Futures Closing Prices
    16-Jul-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-25 4158 4106 52 4128 4163 4104 2,872 10,725
    Sep-25 4198 4146 52 4165 4204 4143 21,229 55,056
    Oct-25 4224 4163 61 4182 4229 4163 33,673 49,086
    Nov-25 4233 4166 67 4188 4237 4168 12,438 29,377
    Dec-25 4233 4168 65 4189 4237 4171 6,243 19,669
    Jan-26 4232 4165 67 4183 4235 4170 3,212 18,276
    Feb-26 4220 4159 61 4170 4224 4159 1,477 6,199
    Mar-26 4197 4129 68 4149 4200 4134 1,980 16,079
    Apr-26 4159 4091 68 4115 4162 4098 2,245 6,868
    May-26 4124 4056 68 4076 4126 4061 2,612 7,501
    Jun-26 4096 4028 68 4038 4098 4036 1,241 1,466
    Jul-26 4073 4003 70 4023 4086 4021 916 6,430
    Sep-26 4070 3995 75 4010 4071 4005 543 3,050
    Nov-26 4070 3995 75 4033 4070 4033 109 710
    Jan-27 4070 3995 75 50 52
    Mar-27 4070 3995 75 50 50
    May-27 4070 3995 75
    Jul-27 4070 3995 75
    Sep-27 4070 3995 75
    Nov-27 4070 3995 75
    Jan-28 4070 3995 75
    Mar-28 4070 3995 75
    May-28 4070 3995 75
    Jul-28 4070 3995 75
    TOTAL 90,890 230,594

     

  • BMD CPO Closing Price – 15 July 2025

    BMD CPO Futures Closing Prices
    15-Jul-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-25 4109 4109 Unch 570
    Aug-25 4106 4183 (77) 4182 4191 4094 5,851 13,124
    Sep-25 4146 4230 (84) 4227 4240 4129 42,295 58,736
    Oct-25 4163 4241 (78) 4234 4250 4146 32,605 46,956
    Nov-25 4166 4236 (70) 4235 4245 4152 15,578 27,269
    Dec-25 4168 4231 (63) 4228 4243 4153 9,301 18,428
    Jan-26 4165 4231 (66) 4241 4242 4152 6,972 18,567
    Feb-26 4159 4228 (69) 4232 4235 4142 2,713 5,933
    Mar-26 4129 4212 (83) 4212 4216 4119 4,059 15,868
    Apr-26 4091 4178 (87) 4173 4183 4084 2,509 6,531
    May-26 4056 4143 (87) 4134 4145 4046 3,195 7,094
    Jun-26 4028 4115 (87) 4113 4113 4023 997 1,275
    Jul-26 4003 4090 (87) 4091 4091 4006 1,130 6,326
    Sep-26 3995 4071 (76) 4067 4067 3983 1,106 2,606
    Nov-26 3995 4071 (76) 4064 4064 4064 19 701
    Jan-27 3995 4071 (76) 52
    Mar-27 3995 4071 (76) 50
    May-27 3995 4071 (76)
    Jul-27 3995 4071 (76)
    Sep-27 3995 4071 (76)
    Nov-27 3995 4071 (76)
    Jan-28 3995 4071 (76)
    Mar-28 3995 4071 (76)
    May-28 3995 4071 (76)
    TOTAL 128,330 230,086

  • BMD CPO Closing Price – 14 July 2025

    BMD CPO Futures Closing Prices
    14-Jul-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-25 4109 4070 39 874
    Aug-25 4183 4144 39 4139 4205 4134 4,060 15,242
    Sep-25 4230 4174 56 4167 4245 4164 26,016 61,137
    Oct-25 4241 4177 64 4171 4253 4170 19,022 45,476
    Nov-25 4236 4174 62 4168 4249 4168 11,722 25,891
    Dec-25 4231 4175 56 4171 4245 4169 6,226 18,547
    Jan-26 4231 4181 50 4179 4243 4176 5,168 18,932
    Feb-26 4228 4178 50 4175 4234 4174 1,493 5,910
    Mar-26 4212 4164 48 4159 4216 4157 2,252 15,513
    Apr-26 4178 4130 48 4126 4182 4124 1,467 6,423
    May-26 4143 4095 48 4092 4149 4089 1,446 6,773
    Jun-26 4115 4081 34 4090 4122 4090 209 1,274
    Jul-26 4090 4056 34 4059 4103 4059 408 6,277
    Sep-26 4071 4037 34 4038 4079 4035 267 2,492
    Nov-26 4071 4037 34 4012 4050 4008 74 664
    Jan-27 4071 4037 34 50 2
    Mar-27 4071 4037 34 50
    May-27 4071 4037 34
    Jul-27 4071 4037 34
    Sep-27 4071 4037 34
    Nov-27 4071 4037 34
    Jan-28 4071 4037 34
    Mar-28 4071 4037 34
    May-28 4071 4037 34
    TOTAL 79,930 231,427