KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 14 May 2025

    BMD CPO Futures Closing Prices
    14-May-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-25 3900 3827 73 4000 4000 3934 37 1,870
    Jun-25 3927 3895 32 3914 4000 3905 5,818 16,248
    Jul-25 3923 3893 30 3909 3998 3894 46,006 70,978
    Aug-25 3915 3895 20 3912 3990 3897 26,920 39,313
    Sep-25 3906 3896 10 3906 3983 3898 17,591 30,753
    Oct-25 3900 3899 1 3915 3979 3895 6,970 18,522
    Nov-25 3903 3904 (1) 3927 3984 3899 7,527 23,348
    Dec-25 3918 3920 (2) 3932 3999 3913 4,633 14,086
    Jan-26 3937 3940 (3) 3946 4012 3931 3,740 9,139
    Feb-26 3948 3945 3 3962 4018 3942 851 2,347
    Mar-26 3951 3948 3 3971 4023 3958 687 11,121
    Apr-26 3943 3940 3 3995 4003 3960 399 2,256
    May-26 3937 3934 3 3952 3999 3935 278 1,558
    Jul-26 3919 3916 3 83 2,475
    Sep-26 3908 3905 3 3960 3960 3949 35 693
    Nov-26 3908 3905 3 1 150
    Jan-27 3908 3905 3
    Mar-27 3908 3905 3
    May-27 3908 3905 3
    Jul-27 3908 3905 3
    Sep-27 3908 3905 3
    Nov-27 3908 3905 3
    Jan-28 3908 3905 3
    Mar-28 3908 3905 3
    TOTAL 121,576 244,857

  • BMD CPO Closing Price – 13 May 2025

    BMD CPO Futures Closing Prices
    13-May-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-25 3827 3790 37 3830 3830 3825 20 1,886
    Jun-25 3895 3813 82 3880 3940 3857 3,950 19,035
    Jul-25 3893 3814 79 3881 3937 3853 34,328 68,987
    Aug-25 3895 3827 68 3886 3941 3856 18,372 35,151
    Sep-25 3896 3837 59 3888 3947 3861 11,818 31,127
    Oct-25 3899 3853 46 3896 3954 3867 4,532 18,354
    Nov-25 3904 3858 46 3920 3962 3876 4,232 22,835
    Dec-25 3920 3871 49 3934 3976 3891 2,372 13,878
    Jan-26 3940 3897 43 3948 3988 3907 2,526 8,748
    Feb-26 3945 3902 43 3969 3996 3918 1,060 2,200
    Mar-26 3948 3905 43 3978 3995 3923 1,386 11,029
    Apr-26 3940 3897 43 3968 3985 3919 656 2,031
    May-26 3934 3891 43 3959 3977 3913 718 1,505
    Jul-26 3916 3873 43 3956 3960 3901 234 2,496
    Sep-26 3905 3862 43 3946 3946 3946 20 687
    Nov-26 3905 3862 43 3940 3940 3940 3 149
    Jan-27 3905 3862 43
    Mar-27 3905 3862 43
    May-27 3905 3862 43
    Jul-27 3905 3862 43
    Sep-27 3905 3862 43
    Nov-27 3905 3862 43
    Jan-28 3905 3862 43
    Mar-28 3905 3862 43
    TOTAL 86,227 240,098

  • BMD CPO Closing Price – 09 May 2025

    BMD CPO Futures Closing Prices
    09-May-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-25 3790 3772 18 3800 3805 3730 249 2,125
    Jun-25 3813 3797 16 3791 3852 3747 4,607 20,291
    Jul-25 3814 3801 13 3801 3857 3745 44,418 64,872
    Aug-25 3827 3820 7 3817 3868 3760 14,836 32,888
    Sep-25 3837 3833 4 3822 3875 3772 9,990 32,145
    Oct-25 3853 3846 7 3839 3884 3784 4,690 17,859
    Nov-25 3858 3857 1 3852 3894 3798 4,231 23,184
    Dec-25 3871 3872 (1) 3865 3906 3815 2,855 13,440
    Jan-26 3897 3890 7 3882 3923 3833 1,980 8,591
    Feb-26 3902 3903 (1) 3904 3928 3861 407 2,167
    Mar-26 3905 3910 (5) 3907 3929 3869 684 10,881
    Apr-26 3897 3902 (5) 3899 3925 3896 226 1,957
    May-26 3891 3893 (2) 3896 3915 3882 302 1,460
    Jul-26 3873 3875 (2) 3875 3903 3866 154 2,461
    Sep-26 3862 3864 (2) 3865 3865 3863 32 674
    Nov-26 3862 3864 (2) 149
    Jan-27 3862 3864 (2)
    Mar-27 3862 3864 (2)
    May-27 3862 3864 (2)
    Jul-27 3862 3864 (2)
    Sep-27 3862 3864 (2)
    Nov-27 3862 3864 (2)
    Jan-28 3862 3864 (2)
    Mar-28 3862 3864 (2)
    TOTAL 89,661 235,144

  • BMD CPO Closing Price – 08 May 2025

    BMD CPO Futures Closing Prices
    08-May-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-25 3772 3725 47 3710 3780 3685 543 2,014
    Jun-25 3797 3732 65 3729 3801 3694 5,913 20,961
    Jul-25 3801 3728 73 3725 3808 3696 44,679 64,766
    Aug-25 3820 3734 86 3730 3826 3707 14,574 32,285
    Sep-25 3833 3741 92 3735 3840 3720 13,061 32,404
    Oct-25 3846 3751 95 3748 3853 3734 5,246 18,372
    Nov-25 3857 3763 94 3761 3867 3747 4,901 22,926
    Dec-25 3872 3775 97 3779 3882 3766 1,936 13,467
    Jan-26 3890 3798 92 3799 3901 3786 2,026 8,318
    Feb-26 3903 3811 92 3804 3913 3804 994 2,118
    Mar-26 3910 3820 90 3821 3912 3804 1,194 10,790
    Apr-26 3902 3812 90 3837 3907 3821 319 1,895
    May-26 3893 3803 90 3828 3900 3816 446 1,465
    Jul-26 3875 3785 90 3806 3856 3805 103 2,414
    Sep-26 3864 3774 90 50 670
    Nov-26 3864 3774 90 3854 3866 3854 56 131
    Jan-27 3864 3774 90
    Mar-27 3864 3774 90
    May-27 3864 3774 90
    Jul-27 3864 3774 90
    Sep-27 3864 3774 90
    Nov-27 3864 3774 90
    Jan-28 3864 3774 90
    Mar-28 3864 3774 90
    TOTAL 96,041 234,996

  • BMD CPO Closing Price – 07 May 2025

    BMD CPO Futures Closing Prices
    07-May-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-25 3725 3795 (70) 3783 3800 3703 325 1,908
    Jun-25 3732 3802 (70) 3798 3803 3723 4,018 22,643
    Jul-25 3728 3792 (64) 3785 3796 3717 37,108 65,262
    Aug-25 3734 3792 (58) 3786 3794 3721 13,815 30,717
    Sep-25 3741 3787 (46) 3783 3790 3729 11,749 31,952
    Oct-25 3751 3788 (37) 3780 3791 3739 5,093 17,722
    Nov-25 3763 3795 (32) 3785 3799 3751 5,771 23,068
    Dec-25 3775 3807 (32) 3808 3814 3766 4,079 13,535
    Jan-26 3798 3825 (27) 3824 3830 3786 3,242 8,201
    Feb-26 3811 3836 (25) 3824 3840 3801 1,298 1,843
    Mar-26 3820 3834 (14) 3824 3845 3805 2,111 10,415
    Apr-26 3812 3826 (14) 3823 3839 3797 577 1,730
    May-26 3803 3808 (5) 3800 3837 3795 1,055 1,389
    Jul-26 3785 3787 (2) 3810 3826 3780 521 2,364
    Sep-26 3774 3772 2 3781 3802 3771 295 567
    Nov-26 3774 3772 2 3785 3810 3779 141 66
    Jan-27 3774 3772 2 80
    Mar-27 3774 3772 2 80
    May-27 3774 3772 2
    Jul-27 3774 3772 2
    Sep-27 3774 3772 2
    Nov-27 3774 3772 2
    Jan-28 3774 3772 2
    Mar-28 3774 3772 2
    TOTAL 91,358 233,382

  • BMD CPO Closing Price – 06 May 2025

    BMD CPO Futures Closing Prices
    06-May-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-25 3795 3889 (94) 3840 3860 3795 450 2,082
    Jun-25 3802 3855 (53) 3848 3860 3796 4,804 24,889
    Jul-25 3792 3827 (35) 3822 3844 3772 30,354 65,146
    Aug-25 3792 3824 (32) 3819 3841 3769 10,873 29,236
    Sep-25 3787 3824 (37) 3816 3837 3770 10,350 31,675
    Oct-25 3788 3822 (34) 3816 3835 3773 4,555 18,046
    Nov-25 3795 3828 (33) 3822 3840 3781 3,497 23,032
    Dec-25 3807 3837 (30) 3824 3847 3792 1,350 13,622
    Jan-26 3825 3851 (26) 3847 3863 3808 1,543 7,883
    Feb-26 3836 3859 (23) 3833 3873 3819 432 1,867
    Mar-26 3834 3857 (23) 3862 3869 3821 1,014 10,223
    Apr-26 3826 3849 (23) 3840 3860 3816 299 1,629
    May-26 3808 3842 (34) 3845 3852 3808 413 1,375
    Jul-26 3787 3826 (39) 3814 3836 3787 117 2,340
    Sep-26 3772 3811 (39) 3800 3800 3788 29 566
    Nov-26 3772 3811 (39) 66
    Jan-27 3772 3811 (39)
    Mar-27 3772 3811 (39)
    May-27 3772 3811 (39)
    Jul-27 3772 3811 (39)
    Sep-27 3772 3811 (39)
    Nov-27 3772 3811 (39)
    Jan-28 3772 3811 (39)
    Mar-28 3772 3811 (39)
    TOTAL 70,080 233,677

     

  • BMD CPO Closing Price – 05 May 2025

    BMD CPO Futures Closing Prices
    05-May-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-25 3889 3920 (31) 3880 3894 3825 654 3,083
    Jun-25 3855 3907 (52) 3806 3864 3790 5,304 25,695
    Jul-25 3827 3881 (54) 3817 3838 3762 26,041 64,306
    Aug-25 3824 3883 (59) 3816 3841 3765 7,732 28,208
    Sep-25 3824 3888 (64) 3820 3840 3771 5,121 31,885
    Oct-25 3822 3891 (69) 3820 3837 3775 2,255 17,870
    Nov-25 3828 3897 (69) 3830 3841 3783 2,122 22,895
    Dec-25 3837 3906 (69) 3849 3858 3793 1,045 13,471
    Jan-26 3851 3922 (71) 3862 3863 3810 1,008 7,801
    Feb-26 3859 3930 (71) 3873 3873 3828 402 1,808
    Mar-26 3857 3928 (71) 3870 3887 3825 706 10,057
    Apr-26 3849 3920 (71) 3857 3870 3830 328 1,521
    May-26 3842 3913 (71) 3833 3845 3830 217 1,349
    Jul-26 3826 3897 (71) 3815 3826 3814 65 2,320
    Sep-26 3811 3882 (71) 3809 3809 3809 12 566
    Nov-26 3811 3882 (71) 66
    Jan-27 3811 3882 (71)
    Mar-27 3811 3882 (71)
    May-27 3811 3882 (71)
    Jul-27 3811 3882 (71)
    Sep-27 3811 3882 (71)
    Nov-27 3811 3882 (71)
    Jan-28 3811 3882 (71)
    Mar-28 3811 3882 (71)
    TOTAL 53,012 232,901

  • BMD CPO Closing Price – 02 May 2025

    BMD CPO Futures Closing Prices
    02-May-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-25 3920 3971 (51) 4014 4023 3860 712 3,586
    Jun-25 3907 3938 (31) 3978 3995 3852 5,590 27,887
    Jul-25 3881 3911 (30) 3949 3970 3829 29,956 63,899
    Aug-25 3883 3905 (22) 3933 3960 3825 10,666 27,778
    Sep-25 3888 3902 (14) 3931 3958 3828 7,953 32,068
    Oct-25 3891 3904 (13) 3950 3957 3837 3,967 17,703
    Nov-25 3897 3909 (12) 3938 3953 3842 3,467 22,579
    Dec-25 3906 3920 (14) 3948 3964 3853 1,761 13,596
    Jan-26 3922 3936 (14) 3966 3979 3870 1,743 7,731
    Feb-26 3930 3950 (20) 3986 3991 3882 795 1,747
    Mar-26 3928 3949 (21) 3988 3989 3890 1,370 9,701
    Apr-26 3920 3942 (22) 3955 3955 3880 401 1,405
    May-26 3913 3942 (29) 3942 3950 3895 218 1,317
    Jul-26 3897 3926 (29) 3935 3935 3876 147 2,271
    Sep-26 3882 3911 (29) 3867 3872 3867 64 525
    Nov-26 3882 3911 (29) 66
    Jan-27 3882 3911 (29)
    Mar-27 3882 3911 (29)
    May-27 3882 3911 (29)
    Jul-27 3882 3911 (29)
    Sep-27 3882 3911 (29)
    Nov-27 3882 3911 (29)
    Jan-28 3882 3911 (29)
    Mar-28 3882 3911 (29)
    TOTAL 68,810 233,859

  • BMD CPO Closing Price – 30 April 2025

    BMD CPO Futures Closing Prices
    30-Apr-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-25 3971 4010 (39) 4010 4012 3959 1,047 4,270
    Jun-25 3938 3973 (35) 3974 3976 3913 6,833 29,491
    Jul-25 3911 3943 (32) 3940 3945 3882 30,744 63,796
    Aug-25 3905 3935 (30) 3930 3936 3873 11,068 26,638
    Sep-25 3902 3928 (26) 3922 3932 3873 6,570 32,476
    Oct-25 3904 3924 (20) 3919 3923 3874 2,081 17,505
    Nov-25 3909 3923 (14) 3921 3936 3875 2,284 22,396
    Dec-25 3920 3932 (12) 3931 3946 3884 1,868 13,617
    Jan-26 3936 3945 (9) 3949 3954 3905 1,082 7,644
    Feb-26 3950 3956 (6) 3955 3966 3924 379 1,706
    Mar-26 3949 3960 (11) 3950 3971 3918 430 9,660
    Apr-26 3942 3950 (8) 3951 3951 3918 377 1,242
    May-26 3942 3950 (8) 3937 3937 3922 124 1,289
    Jul-26 3926 3934 (8) 3934 3934 3915 51 2,254
    Sep-26 3911 3919 (8) 5 521
    Nov-26 3911 3919 (8) 66
    Jan-27 3911 3919 (8)
    Mar-27 3911 3919 (8)
    May-27 3911 3919 (8)
    Jul-27 3911 3919 (8)
    Sep-27 3911 3919 (8)
    Nov-27 3911 3919 (8)
    Jan-28 3911 3919 (8)
    Mar-28 3911 3919 (8)
    TOTAL 64,943 234,571

  • BMD CPO Closing Price – 29 April 2025

    BMD CPO Futures Closing Prices
    29-Apr-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    May-25 4010 4040 (30) 4045 4067 4010 1,543 5,445
    Jun-25 3973 3989 (16) 4000 4022 3960 6,263 32,046
    Jul-25 3943 3965 (22) 3981 3997 3928 27,891 63,849
    Aug-25 3935 3962 (27) 3978 3991 3922 7,161 25,539
    Sep-25 3928 3956 (28) 3966 3983 3917 5,382 32,316
    Oct-25 3924 3951 (27) 3960 3980 3917 1,878 17,366
    Nov-25 3923 3949 (26) 3958 3979 3917 2,041 22,103
    Dec-25 3932 3957 (25) 3970 3985 3927 1,499 13,478
    Jan-26 3945 3964 (19) 3982 3995 3937 774 7,554
    Feb-26 3956 3975 (19) 3965 3976 3950 182 1,708
    Mar-26 3960 3979 (19) 3991 3996 3953 325 9,657
    Apr-26 3950 3965 (15) 3982 3985 3947 119 1,204
    May-26 3950 3955 (5) 3972 3972 3938 264 1,261
    Jul-26 3934 3934 Unch 3957 3959 3920 224 2,150
    Sep-26 3919 3919 Unch 3907 3907 3907 30 511
    Nov-26 3919 3919 Unch 66
    Jan-27 3919 3919 Unch
    Mar-27 3919 3919 Unch
    May-27 3919 3919 Unch
    Jul-27 3919 3919 Unch
    Sep-27 3919 3919 Unch
    Nov-27 3919 3919 Unch
    Jan-28 3919 3919 Unch
    Mar-28 3919 3919 Unch
    TOTAL 55,576 236,253