KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 28 May 2025

    BMD CPO Futures Closing Prices
    28-May-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-25 3899 3867 32 3859 3907 3849 1,009 7,798
    Jul-25 3908 3875 33 3874 3920 3862 9,000 37,915
    Aug-25 3899 3868 31 3870 3912 3851 26,860 56,395
    Sep-25 3890 3862 28 3861 3903 3846 14,161 35,655
    Oct-25 3889 3865 24 3864 3900 3851 4,746 24,604
    Nov-25 3893 3866 27 3870 3905 3853 3,859 27,146
    Dec-25 3908 3880 28 3878 3917 3870 2,770 15,594
    Jan-26 3929 3896 33 3894 3938 3886 4,158 13,292
    Feb-26 3939 3907 32 3904 3943 3896 495 2,837
    Mar-26 3941 3910 31 3904 3942 3902 681 11,341
    Apr-26 3925 3900 25 3924 3931 3917 338 3,649
    May-26 3914 3889 25 3896 3922 3896 178 2,556
    Jul-26 3896 3871 25 3875 3899 3875 67 3,334
    Sep-26 3879 3854 25 4 918
    Nov-26 3879 3854 25 151
    Jan-27 3879 3854 25
    Mar-27 3879 3854 25
    May-27 3879 3854 25
    Jul-27 3879 3854 25
    Sep-27 3879 3854 25
    Nov-27 3879 3854 25
    Jan-28 3879 3854 25
    Mar-28 3879 3854 25
    May-28 3879 3854 25
    TOTAL 68,326 243,185

  • BMD CPO Closing Price – 27 May 2025

    BMD CPO Futures Closing Prices
    27-May-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-25 3867 3835 32 3815 3871 3805 998 8,217
    Jul-25 3875 3843 32 3828 3880 3809 5,181 40,724
    Aug-25 3868 3833 35 3820 3873 3797 23,625 56,272
    Sep-25 3862 3825 37 3807 3866 3791 10,814 33,662
    Oct-25 3865 3829 36 3814 3867 3793 2,705 24,980
    Nov-25 3866 3833 33 3818 3872 3800 1,917 27,281
    Dec-25 3880 3846 34 3823 3885 3821 983 15,407
    Jan-26 3896 3861 35 3847 3903 3831 1,832 12,853
    Feb-26 3907 3869 38 3851 3911 3845 404 2,799
    Mar-26 3910 3872 38 3851 3907 3844 497 11,333
    Apr-26 3900 3864 36 3851 3899 3842 274 3,508
    May-26 3889 3853 36 3852 3888 3852 287 2,483
    Jul-26 3871 3835 36 3869 3869 3869 68 3,326
    Sep-26 3854 3818 36 4 918
    Nov-26 3854 3818 36 3832 3851 3832 4 150
    Jan-27 3854 3818 36
    Mar-27 3854 3818 36
    May-27 3854 3818 36
    Jul-27 3854 3818 36
    Sep-27 3854 3818 36
    Nov-27 3854 3818 36
    Jan-28 3854 3818 36
    Mar-28 3854 3818 36
    May-28 3854 3818 36
    TOTAL 49,593 243,913

  • BMD CPO Closing Price – 26 May 2025

    BMD CPO Futures Closing Prices
    26-May-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-25 3835 3824 11 3829 3837 3776 455 8,382
    Jul-25 3843 3836 7 3842 3845 3783 4,381 41,670
    Aug-25 3833 3827 6 3837 3837 3774 16,292 56,447
    Sep-25 3825 3821 4 3835 3835 3769 6,235 33,317
    Oct-25 3829 3824 5 3830 3830 3773 1,469 24,852
    Nov-25 3833 3831 2 3838 3838 3780 2,022 27,429
    Dec-25 3846 3847 (1) 3852 3852 3795 1,688 15,043
    Jan-26 3861 3866 (5) 3860 3863 3814 1,329 12,627
    Feb-26 3869 3874 (5) 3837 3865 3826 570 2,624
    Mar-26 3872 3877 (5) 3839 3865 3827 171 11,305
    Apr-26 3864 3869 (5) 3822 3825 3822 32 3,507
    May-26 3853 3857 (4) 3821 3853 3810 85 2,488
    Jul-26 3835 3839 (4) 45 3,324
    Sep-26 3818 3822 (4) 38 910
    Nov-26 3818 3822 (4) 3797 3798 3797 5 150
    Jan-27 3818 3822 (4)
    Mar-27 3818 3822 (4)
    May-27 3818 3822 (4)
    Jul-27 3818 3822 (4)
    Sep-27 3818 3822 (4)
    Nov-27 3818 3822 (4)
    Jan-28 3818 3822 (4)
    Mar-28 3818 3822 (4)
    May-28 3818 3822 (4)
    TOTAL 34,817 244,075

  • BMD CPO Closing Price – 23 May 2025

    BMD CPO Futures Closing Prices
    23-May-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-25 3824 3822 2 3841 3857 3810 1,004 9,684
    Jul-25 3836 3833 3 3845 3876 3823 5,760 44,421
    Aug-25 3827 3820 7 3836 3864 3813 26,560 56,643
    Sep-25 3821 3809 12 3829 3853 3807 10,655 33,883
    Oct-25 3824 3803 21 3823 3847 3809 4,476 23,900
    Nov-25 3831 3809 22 3824 3850 3815 2,280 27,444
    Dec-25 3847 3827 20 3846 3864 3831 1,096 14,910
    Jan-26 3866 3849 17 3862 3880 3850 1,378 12,263
    Feb-26 3874 3857 17 3882 3888 3860 381 2,616
    Mar-26 3877 3860 17 3880 3895 3867 264 11,320
    Apr-26 3869 3852 17 3871 3871 3870 91 3,502
    May-26 3857 3840 17 3857 3860 3850 100 2,493
    Jul-26 3839 3822 17 22 3,323
    Sep-26 3822 3805 17 3835 3835 3835 3 910
    Nov-26 3822 3805 17 150
    Jan-27 3822 3805 17
    Mar-27 3822 3805 17
    May-27 3822 3805 17
    Jul-27 3822 3805 17
    Sep-27 3822 3805 17
    Nov-27 3822 3805 17
    Jan-28 3822 3805 17
    Mar-28 3822 3805 17
    May-28 3822 3805 17
    TOTAL 54,070 247,462

  • BMD CPO Closing Price – 22 May 2025

    BMD CPO Futures Closing Prices
    22-May-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-25 3822 3891 (69) 3890 3907 3801 1,914 10,464
    Jul-25 3833 3904 (71) 3910 3919 3815 7,525 45,441
    Aug-25 3820 3894 (74) 3901 3910 3802 29,791 54,192
    Sep-25 3809 3882 (73) 3895 3899 3790 11,625 34,192
    Oct-25 3803 3878 (75) 3886 3889 3786 4,731 22,902
    Nov-25 3809 3880 (71) 3891 3891 3790 3,708 26,872
    Dec-25 3827 3894 (67) 3904 3908 3806 2,208 14,102
    Jan-26 3849 3914 (65) 3927 3932 3829 2,880 11,548
    Feb-26 3857 3922 (65) 3930 3933 3840 1,030 2,468
    Mar-26 3860 3925 (65) 3934 3934 3842 844 11,334
    Apr-26 3852 3917 (65) 3872 3890 3834 311 3,396
    May-26 3840 3905 (65) 3905 3905 3867 199 2,451
    Jul-26 3822 3887 (65) 3855 3858 3851 75 3,267
    Sep-26 3805 3870 (65) 1 910
    Nov-26 3805 3870 (65) 150
    Jan-27 3805 3870 (65)
    Mar-27 3805 3870 (65)
    May-27 3805 3870 (65)
    Jul-27 3805 3870 (65)
    Sep-27 3805 3870 (65)
    Nov-27 3805 3870 (65)
    Jan-28 3805 3870 (65)
    Mar-28 3805 3870 (65)
    May-28 3805 3870 (65)
    TOTAL 66,842 243,689

  • BMD CPO Closing Price – 21 May 2025

    BMD CPO Futures Closing Prices
    21-May-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-25 3891 3920 (29) 3922 3938 3875 2,282 11,305
    Jul-25 3904 3922 (18) 3926 3945 3885 12,246 49,839
    Aug-25 3894 3908 (14) 3912 3935 3875 33,189 52,272
    Sep-25 3882 3897 (15) 3898 3926 3868 12,412 33,688
    Oct-25 3878 3894 (16) 3899 3924 3868 5,715 21,881
    Nov-25 3880 3897 (17) 3903 3927 3874 5,282 25,368
    Dec-25 3894 3910 (16) 3925 3940 3888 2,351 14,072
    Jan-26 3914 3928 (14) 3945 3959 3908 1,937 11,034
    Feb-26 3922 3937 (15) 3949 3957 3920 460 2,391
    Mar-26 3925 3940 (15) 3951 3952 3922 1,055 11,112
    Apr-26 3917 3932 (15) 3945 3946 3920 760 3,136
    May-26 3905 3930 (25) 3919 3930 3905 823 2,292
    Jul-26 3887 3912 (25) 3920 3920 3900 638 2,967
    Sep-26 3870 3894 (24) 3886 3886 3882 85 873
    Nov-26 3870 3894 (24) 1 150
    Jan-27 3870 3894 (24)
    Mar-27 3870 3894 (24)
    May-27 3870 3894 (24)
    Jul-27 3870 3894 (24)
    Sep-27 3870 3894 (24)
    Nov-27 3870 3894 (24)
    Jan-28 3870 3894 (24)
    Mar-28 3870 3894 (24)
    May-28 3870 3894 (24)
    TOTAL 79,236 242,380

  • BMD CPO Closing Price – 20 May 2025

    BMD CPO Futures Closing Prices
    20-May-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-25 3920 3891 29 3893 3958 3876 2,077 12,614
    Jul-25 3922 3893 29 3890 3952 3872 13,068 52,587
    Aug-25 3908 3882 26 3876 3940 3861 32,570 50,177
    Sep-25 3897 3874 23 3864 3929 3853 13,583 30,580
    Oct-25 3894 3872 22 3866 3926 3855 6,852 20,224
    Nov-25 3897 3877 20 3874 3930 3860 3,265 24,242
    Dec-25 3910 3891 19 3891 3940 3879 1,085 13,787
    Jan-26 3928 3909 19 3907 3960 3896 1,252 10,778
    Feb-26 3937 3921 16 3907 3961 3906 277 2,417
    Mar-26 3940 3924 16 3922 3962 3910 402 11,116
    Apr-26 3932 3916 16 3939 3954 3934 143 3,128
    May-26 3930 3914 16 3925 3940 3925 240 2,266
    Jul-26 3912 3896 16 25 2,967
    Sep-26 3894 3878 16 12 870
    Nov-26 3894 3878 16 150
    Jan-27 3894 3878 16
    Mar-27 3894 3878 16
    May-27 3894 3878 16
    Jul-27 3894 3878 16
    Sep-27 3894 3878 16
    Nov-27 3894 3878 16
    Jan-28 3894 3878 16
    Mar-28 3894 3878 16
    Apr-28 3894 3878 16
    TOTAL 74,851 237,903

  • BMD CPO Closing Price – 19 May 2025

    BMD CPO Futures Closing Prices
    19-May-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-25 3891 3839 52 3868 3906 3855 1,172 13,831
    Jul-25 3893 3828 65 3860 3906 3851 11,518 55,871
    Aug-25 3882 3815 67 3846 3895 3840 28,223 47,771
    Sep-25 3874 3808 66 3844 3886 3836 7,827 30,376
    Oct-25 3872 3809 63 3841 3884 3836 2,362 19,943
    Nov-25 3877 3818 59 3849 3890 3843 1,420 24,225
    Dec-25 3891 3833 58 3870 3904 3857 866 14,176
    Jan-26 3909 3851 58 3885 3920 3874 1,373 10,542
    Feb-26 3921 3863 58 3899 3928 3884 539 2,383
    Mar-26 3924 3866 58 3899 3929 3887 779 11,083
    Apr-26 3916 3858 58 3893 3916 3879 369 2,976
    May-26 3914 3859 55 3885 3905 3875 409 2,207
    Jul-26 3896 3841 55 3872 3872 3860 104 2,962
    Sep-26 3878 3830 48 870
    Nov-26 3878 3830 48 150
    Jan-27 3878 3830 48
    Mar-27 3878 3830 48
    May-27 3878 3830 48
    Jul-27 3878 3830 48
    Sep-27 3878 3830 48
    Nov-27 3878 3830 48
    Jan-28 3878 3830 48
    Mar-28 3878 3830 48
    May-28 3878 3830 48
    TOTAL 56,961 239,366

  • BMD CPO Closing Price – 16 May 2025

    BMD CPO Futures Closing Prices
    16-May-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jun-25 3839 3872 (33) 3867 3886 3818 2,321 14,314
    Jul-25 3828 3868 (40) 3860 3881 3807 17,420 58,716
    Aug-25 3815 3856 (41) 3845 3870 3793 30,230 45,643
    Sep-25 3808 3852 (44) 3839 3864 3790 9,847 29,243
    Oct-25 3809 3855 (46) 3846 3864 3795 3,242 19,519
    Nov-25 3818 3860 (42) 3848 3870 3805 2,907 24,148
    Dec-25 3833 3871 (38) 3870 3887 3821 2,401 13,881
    Jan-26 3851 3893 (42) 3884 3907 3841 2,061 10,254
    Feb-26 3863 3908 (45) 3911 3920 3854 759 2,298
    Mar-26 3866 3911 (45) 3882 3920 3855 1,416 11,001
    Apr-26 3858 3903 (45) 3906 3916 3853 880 2,650
    May-26 3859 3908 (49) 3904 3910 3849 745 1,911
    Jul-26 3841 3890 (49) 3886 3886 3835 341 2,738
    Sep-26 3830 3879 (49) 3 868
    Nov-26 3830 3879 (49) 150
    Jan-27 3830 3879 (49)
    Mar-27 3830 3879 (49)
    May-27 3830 3879 (49)
    Jul-27 3830 3879 (49)
    Sep-27 3830 3879 (49)
    Nov-27 3830 3879 (49)
    Jan-28 3830 3879 (49)
    Mar-28 3830 3879 (49)
    Apr-28 3830 3879 (49)
    TOTAL 74,573 237,334

  • BMD CPO Closing Price – 15 May 2025

    BMD CPO Futures Closing Prices
    15-May-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-25 3831 3900 (69) 3890 3890 3831 180 1,804
    Jun-25 3872 3927 (55) 3946 3973 3851 4,331 14,998
    Jul-25 3868 3923 (55) 3939 3973 3843 33,668 65,782
    Aug-25 3856 3915 (59) 3930 3963 3834 22,735 43,507
    Sep-25 3852 3906 (54) 3926 3956 3830 11,734 30,320
    Oct-25 3855 3900 (45) 3919 3953 3832 4,702 18,689
    Nov-25 3860 3903 (43) 3923 3956 3836 5,284 23,490
    Dec-25 3871 3918 (47) 3946 3970 3850 3,560 14,077
    Jan-26 3893 3937 (44) 3964 3987 3871 3,288 9,446
    Feb-26 3908 3948 (40) 3991 3994 3886 920 2,238
    Mar-26 3911 3951 (40) 3940 3959 3890 2,270 11,041
    Apr-26 3903 3943 (40) 3982 3982 3900 867 2,340
    May-26 3908 3937 (29) 3958 3970 3898 1,401 1,535
    Jul-26 3890 3919 (29) 3949 3949 3881 876 2,488
    Sep-26 3879 3908 (29) 3903 3903 3879 298 703
    Nov-26 3879 3908 (29) 3 150
    Jan-27 3879 3908 (29)
    Mar-27 3879 3908 (29)
    May-27 3879 3908 (29)
    Jul-27 3879 3908 (29)
    Sep-27 3879 3908 (29)
    Nov-27 3879 3908 (29)
    Jan-28 3879 3908 (29)
    Mar-28 3879 3908 (29)
    TOTAL 96,117 242,608