KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 12 June 2025

    BMD CPO Futures Closing Prices
    12-Jun-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-25 3847 3846 1 3854 3881 3841 41 1,994
    Jul-25 3843 3842 1 3840 3891 3825 4,102 17,377
    Aug-25 3839 3839 Unch 3839 3889 3820 24,673 53,573
    Sep-25 3836 3839 (3) 3836 3885 3820 12,634 51,316
    Oct-25 3836 3840 (4) 3838 3882 3822 4,211 29,125
    Nov-25 3842 3846 (4) 3844 3885 3828 3,456 27,516
    Dec-25 3847 3859 (12) 3856 3893 3840 1,833 16,708
    Jan-26 3863 3875 (12) 3872 3906 3856 2,140 15,998
    Feb-26 3872 3884 (12) 3882 3915 3867 1,134 3,318
    Mar-26 3873 3885 (12) 3876 3914 3867 879 13,158
    Apr-26 3863 3875 (12) 3868 3900 3859 143 5,150
    May-26 3856 3868 (12) 3866 3891 3850 268 3,621
    Jul-26 3839 3851 (12) 3851 3852 3841 21 3,854
    Sep-26 3831 3843 (12) 51 1,471
    Nov-26 3845 3857 (12) 50 351
    Jan-27 3845 3857 (12) 0
    Mar-27 3845 3857 (12)
    May-27 3845 3857 (12)
    Jul-27 3845 3857 (12)
    Sep-27 3845 3857 (12)
    Nov-27 3845 3857 (12)
    Jan-28 3845 3857 (12)
    Mar-28 3845 3857 (12)
    May-28 3845 3857 (12)
    TOTAL 55,636 244,530

  • BMD CPO Closing Price – 11 June 2025

    BMD CPO Futures Closing Prices
    11-Jun-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-25 3846 3876 (30) 3838 3869 3837 16 2,218
    Jul-25 3842 3872 (30) 3877 3881 3815 4,257 18,254
    Aug-25 3839 3864 (25) 3874 3877 3810 27,927 57,223
    Sep-25 3839 3861 (22) 3870 3874 3806 13,008 48,477
    Oct-25 3840 3859 (19) 3866 3871 3806 4,962 28,625
    Nov-25 3846 3861 (15) 3866 3874 3810 4,577 27,724
    Dec-25 3859 3871 (12) 3880 3882 3823 1,683 16,740
    Jan-26 3875 3886 (11) 3895 3899 3842 2,581 16,000
    Feb-26 3884 3894 (10) 3905 3908 3856 777 3,210
    Mar-26 3885 3894 (9) 3903 3909 3855 1,564 12,758
    Apr-26 3875 3884 (9) 3898 3899 3848 527 5,026
    May-26 3868 3877 (9) 3880 3890 3840 685 3,455
    Jul-26 3851 3861 (10) 3844 3851 3844 232 3,849
    Sep-26 3843 3853 (10) 3834 3838 3834 17 1,472
    Nov-26 3857 3867 (10) 4 355
    Jan-27 3857 3867 (10) 4 4
    Mar-27 3857 3867 (10)
    May-27 3857 3867 (10)
    Jul-27 3857 3867 (10)
    Sep-27 3857 3867 (10)
    Nov-27 3857 3867 (10)
    Jan-28 3857 3867 (10)
    Mar-28 3857 3867 (10)
    May-28 3857 3867 (10)
    TOTAL 62,821 245,390

  • BMD CPO Closing Price – 10 June 2025

    BMD CPO Futures Closing Prices
    10-Jun-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-25 3876 3920 (44) 3924 3941 3875 249 2,384
    Jul-25 3872 3932 (60) 3949 3953 3868 8,672 20,916
    Aug-25 3864 3925 (61) 3942 3947 3861 33,741 56,060
    Sep-25 3861 3914 (53) 3931 3937 3856 15,057 46,217
    Oct-25 3859 3908 (49) 3924 3930 3854 5,856 28,346
    Nov-25 3861 3904 (43) 3920 3930 3855 5,084 28,290
    Dec-25 3871 3911 (40) 3927 3929 3867 2,345 17,122
    Jan-26 3886 3925 (39) 3939 3949 3881 2,059 15,724
    Feb-26 3894 3937 (43) 3946 3953 3890 905 3,088
    Mar-26 3894 3939 (45) 3943 3953 3890 2,333 12,003
    Apr-26 3884 3929 (45) 3918 3924 3880 553 4,845
    May-26 3877 3922 (45) 3879 3880 3874 553 3,325
    Jul-26 3861 3906 (45) 3860 3864 3857 403 3,634
    Sep-26 3853 3898 (45) 3850 3855 3850 17 1,461
    Nov-26 3867 3912 (45) 5 355
    Jan-27 3867 3912 (45) 4
    Mar-27 3867 3912 (45)
    May-27 3867 3912 (45)
    Jul-27 3867 3912 (45)
    Sep-27 3867 3912 (45)
    Nov-27 3867 3912 (45)
    Jan-28 3867 3912 (45)
    Mar-28 3867 3912 (45)
    May-28 3867 3912 (45)
    TOTAL 77,832 243,774

  • BMD CPO Closing Price – 09 June 2025

    BMD CPO Futures Closing Prices
    09-Jun-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-25 3920 3911 9 3945 3945 3920 110 2,495
    Jul-25 3932 3930 2 3957 3965 3924 4,752 22,664
    Aug-25 3925 3917 8 3932 3954 3913 23,405 55,611
    Sep-25 3914 3906 8 3922 3942 3904 10,483 45,315
    Oct-25 3908 3899 9 3916 3934 3896 5,840 26,949
    Nov-25 3904 3899 5 3914 3930 3893 2,507 27,934
    Dec-25 3911 3907 4 3918 3937 3900 1,685 16,453
    Jan-26 3925 3921 4 3935 3950 3916 598 15,741
    Feb-26 3937 3932 5 3950 3959 3925 291 3,067
    Mar-26 3939 3932 7 3946 3959 3927 269 11,997
    Apr-26 3929 3922 7 3947 3947 3917 44 4,850
    May-26 3922 3914 8 3939 3939 3921 297 3,228
    Jul-26 3906 3895 11 3918 3918 3905 193 3,565
    Sep-26 3898 3892 6 3904 3904 3898 35 1,460
    Nov-26 3912 3906 6 16 355
    Jan-27 3912 3906 6 4
    Mar-27 3912 3906 6
    May-27 3912 3906 6
    Jul-27 3912 3906 6
    Sep-27 3912 3906 6
    Nov-27 3912 3906 6
    Jan-28 3912 3906 6
    Mar-28 3912 3906 6
    May-28 3912 3906 6
    TOTAL 50,525 241,688

  • BMD CPO Closing Price – 06 June 2025

    BMD CPO Futures Closing Prices
    06-Jun-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-25 3911 3904 7 3925 3925 3900 202 2,618
    Jul-25 3930 3923 7 3940 3958 3901 6,452 25,770
    Aug-25 3917 3903 14 3917 3939 3884 28,785 57,317
    Sep-25 3906 3890 16 3904 3926 3873 12,195 44,646
    Oct-25 3899 3886 13 3902 3919 3869 3,863 26,998
    Nov-25 3899 3891 8 3904 3924 3869 3,028 27,929
    Dec-25 3907 3905 2 3912 3931 3879 1,995 16,338
    Jan-26 3921 3921 Unch 3940 3950 3893 2,270 15,744
    Feb-26 3932 3933 (1) 3944 3962 3903 1,370 3,112
    Mar-26 3932 3933 (1) 3947 3953 3903 1,151 11,904
    Apr-26 3922 3923 (1) 3935 3943 3914 259 4,759
    May-26 3914 3912 2 3911 3927 3901 633 3,260
    Jul-26 3895 3885 10 3891 3912 3883 349 3,475
    Sep-26 3892 3881 11 3889 3905 3870 308 1,332
    Nov-26 3906 3895 11 18 356
    Jan-27 3906 3895 11 4
    Mar-27 3906 3895 11
    May-27 3906 3895 11
    Jul-27 3906 3895 11
    Sep-27 3906 3895 11
    Nov-27 3906 3895 11
    Jan-28 3906 3895 11
    Mar-28 3906 3895 11
    May-28 3906 3895 11
    TOTAL 62,878 245,562

  • BMD CPO Closing Price – 05 June 2025

    BMD CPO Futures Closing Prices
    05-Jun-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-25 3904 3946 (42) 3934 3940 3900 727 2,662
    Jul-25 3923 3965 (42) 3963 3971 3909 6,537 26,742
    Aug-25 3903 3948 (45) 3947 3956 3889 27,788 58,389
    Sep-25 3890 3937 (47) 3931 3942 3877 13,895 43,294
    Oct-25 3886 3933 (47) 3924 3936 3870 4,675 26,893
    Nov-25 3891 3931 (40) 3922 3935 3871 3,135 27,812
    Dec-25 3905 3942 (37) 3934 3944 3882 1,511 16,237
    Jan-26 3921 3958 (37) 3950 3957 3898 1,991 15,536
    Feb-26 3933 3970 (37) 3960 3967 3907 1,459 3,056
    Mar-26 3933 3968 (35) 3959 3959 3904 1,518 11,791
    Apr-26 3923 3958 (35) 3949 3949 3900 412 4,721
    May-26 3912 3947 (35) 3937 3943 3906 539 3,161
    Jul-26 3885 3921 (36) 3881 3913 3876 329 3,441
    Sep-26 3881 3917 (36) 3898 3906 3884 228 1,255
    Nov-26 3895 3931 (36) 17 351
    Jan-27 3895 3931 (36) 4
    Mar-27 3895 3931 (36)
    May-27 3895 3931 (36)
    Jul-27 3895 3931 (36)
    Sep-27 3895 3931 (36)
    Nov-27 3895 3931 (36)
    Jan-28 3895 3931 (36)
    Mar-28 3895 3931 (36)
    May-28 3895 3931 (36)
    TOTAL 64,761 245,345

  • BMD CPO Closing Price – 04 June 2025

    BMD CPO Futures Closing Prices
    04-Jun-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-25 3946 3938 8 3912 3960 3900 271 2,976
    Jul-25 3965 3947 18 3963 3983 3920 5,703 27,805
    Aug-25 3948 3934 14 3951 3969 3907 28,453 57,951
    Sep-25 3937 3922 15 3936 3955 3897 14,508 42,224
    Oct-25 3933 3915 18 3929 3946 3891 3,175 26,658
    Nov-25 3931 3915 16 3930 3946 3891 2,641 27,842
    Dec-25 3942 3925 17 3939 3956 3908 1,214 16,204
    Jan-26 3958 3940 18 3950 3970 3917 946 15,556
    Feb-26 3970 3952 18 3967 3980 3937 325 3,106
    Mar-26 3968 3949 19 3965 3978 3927 602 11,701
    Apr-26 3958 3939 19 3952 3965 3920 658 4,448
    May-26 3947 3928 19 3927 3955 3912 571 2,961
    Jul-26 3921 3902 19 3901 3901 3901 90 3,405
    Sep-26 3917 3898 19 3891 3924 3891 258 1,123
    Nov-26 3931 3912 19 3937 3937 3930 7 345
    Jan-27 3931 3912 19 4
    Mar-27 3931 3912 19
    May-27 3931 3912 19
    Jul-27 3931 3912 19
    Sep-27 3931 3912 19
    Nov-27 3931 3912 19
    Jan-28 3931 3912 19
    Mar-28 3931 3912 19
    May-28 3931 3912 19
    TOTAL 59,422 244,309

  • BMD CPO Closing Price – 03 June 2025

    BMD CPO Futures Closing Prices
    03-Jun-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-25 3938 3888 50 3935 3968 3915 668 3,184
    Jul-25 3947 3891 56 3918 3986 3918 10,140 28,552
    Aug-25 3934 3878 56 3926 3977 3905 41,219 58,972
    Sep-25 3922 3870 52 3920 3963 3892 20,361 41,190
    Oct-25 3915 3870 45 3918 3950 3885 8,727 25,645
    Nov-25 3915 3874 41 3921 3946 3885 8,535 27,102
    Dec-25 3925 3888 37 3934 3956 3898 3,496 16,066
    Jan-26 3940 3905 35 3960 3968 3916 2,909 15,659
    Feb-26 3952 3914 38 3940 3978 3930 1,433 3,084
    Mar-26 3949 3915 34 3931 3976 3930 2,489 11,575
    Apr-26 3939 3902 37 3933 3964 3920 1,158 3,881
    May-26 3928 3891 37 3931 3951 3912 1,076 2,716
    Jul-26 3902 3865 37 3867 3930 3867 275 3,352
    Sep-26 3898 3848 50 3911 3919 3882 563 859
    Nov-26 3912 3850 62 3921 3921 3890 357 157
    Jan-27 3912 3850 62 112
    Mar-27 3912 3850 62 100
    May-27 3912 3850 62
    Jul-27 3912 3850 62
    Sep-27 3912 3850 62
    Nov-27 3912 3850 62
    Jan-28 3912 3850 62
    Mar-28 3912 3850 62
    May-28 3912 3850 62
    TOTAL 103,618 241,994

  • BMD CPO Closing Price – 30 May 2025

    BMD CPO Futures Closing Prices
    30-May-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-25 3888 3929 (41) 3925 3928 3860 627 3,489
    Jul-25 3891 3942 (51) 3941 3941 3860 7,228 32,119
    Aug-25 3878 3932 (54) 3923 3932 3848 30,587 59,013
    Sep-25 3870 3921 (51) 3915 3922 3842 13,732 40,101
    Oct-25 3870 3919 (49) 3917 3918 3840 3,798 25,156
    Nov-25 3874 3920 (46) 3912 3919 3845 1,099 27,263
    Dec-25 3888 3934 (46) 3931 3931 3862 758 16,266
    Jan-26 3905 3950 (45) 3941 3947 3879 773 15,494
    Feb-26 3914 3958 (44) 3955 3955 3889 186 3,049
    Mar-26 3915 3955 (40) 3952 3956 3886 337 11,540
    Apr-26 3902 3942 (40) 3879 3879 3876 148 3,879
    May-26 3891 3931 (40) 3925 3925 3865 237 2,680
    Jul-26 3865 3913 (48) 3901 3902 3901 170 3,374
    Sep-26 3848 3896 (48) 15 869
    Nov-26 3850 3898 (48) 3830 3830 3830 3 156
    Jan-27 3850 3898 (48)
    Mar-27 3850 3898 (48)
    May-27 3850 3898 (48)
    Jul-27 3850 3898 (48)
    Sep-27 3850 3898 (48)
    Nov-27 3850 3898 (48)
    Jan-28 3850 3898 (48)
    Mar-28 3850 3898 (48)
    May-28 3850 3898 (48)
    TOTAL 59,698 244,448

  • BMD CPO Closing Price – 29 May 2025

    BMD CPO Futures Closing Prices
    29-May-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-25 3929 3899 30 3890 3957 3880 1,049 4,506
    Jul-25 3942 3908 34 3905 3972 3890 8,104 34,824
    Aug-25 3932 3899 33 3897 3966 3882 30,071 57,929
    Sep-25 3921 3890 31 3886 3954 3873 14,596 37,654
    Oct-25 3919 3889 30 3884 3949 3871 4,888 24,727
    Nov-25 3920 3893 27 3888 3952 3876 2,792 27,353
    Dec-25 3934 3908 26 3904 3964 3891 2,757 15,632
    Jan-26 3950 3929 21 3922 3981 3911 2,962 14,652
    Feb-26 3958 3939 19 3936 3989 3924 375 2,918
    Mar-26 3955 3941 14 3927 3988 3921 734 11,452
    Apr-26 3942 3925 17 3950 3975 3942 418 3,749
    May-26 3931 3914 17 3940 3960 3939 398 2,602
    Jul-26 3913 3896 17 3919 3936 3919 290 3,361
    Sep-26 3896 3879 17 3913 3913 3913 107 918
    Nov-26 3898 3879 19 3920 3920 3920 12 151
    Jan-27 3898 3879 19
    Mar-27 3898 3879 19
    May-27 3898 3879 19
    Jul-27 3898 3879 19
    Sep-27 3898 3879 19
    Nov-27 3898 3879 19
    Jan-28 3898 3879 19
    Mar-28 3898 3879 19
    May-28 3898 3879 19
    TOTAL 69,553 242,428