KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 27 March 2025

    BMD CPO Futures Closing Prices
    27-Mar-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-25 4692 4588 104 4579 4610 4554 1,869 7,357
    May-25 4451 4389 62 4383 4415 4358 7,287 34,551
    Jun-25 4312 4259 53 4252 4289 4230 34,542 77,091
    Jul-25 4207 4165 42 4151 4192 4136 13,420 40,444
    Aug-25 4138 4101 37 4085 4126 4073 6,612 16,970
    Sep-25 4102 4061 41 4047 4087 4037 7,607 26,686
    Oct-25 4096 4046 50 4039 4073 4028 3,552 13,526
    Nov-25 4101 4051 50 4045 4080 4031 5,691 16,464
    Dec-25 4118 4065 53 4062 4090 4047 3,773 9,311
    Jan-26 4132 4075 57 4076 4095 4060 2,793 6,789
    Feb-26 4138 4081 57 4092 4099 4071 568 868
    Mar-26 4158 4095 63 4090 4106 4077 1,939 3,785
    May-26 4151 4088 63 4072 4076 4070 254 667
    Jul-26 4124 4061 63 4061 4085 4050 177 633
    Sep-26 4135 4072 63 5 34
    Nov-26 4135 4072 63 14
    Jan-27 4135 4072 63
    Mar-27 4135 4072 63
    May-27 4135 4072 63
    Jul-27 4135 4072 63
    Sep-27 4135 4072 63
    Nov-27 4135 4072 63
    Jan-28 4135 4072 63
    Mar-28 4135 4072 63
    TOTAL 90,089 255,190

  • BMD CPO Closing Price – 26 March 2025

    BMD CPO Futures Closing Prices
    26-Mar-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-25 4588 4564 24 4579 4610 4554 1,343 9,742
    May-25 4389 4377 12 4383 4415 4358 4,769 36,284
    Jun-25 4259 4245 14 4252 4289 4230 33,518 77,490
    Jul-25 4165 4146 19 4151 4192 4136 11,009 40,209
    Aug-25 4101 4081 20 4085 4126 4073 4,391 17,069
    Sep-25 4061 4045 16 4047 4087 4037 4,146 26,225
    Oct-25 4046 4034 12 4039 4073 4028 2,233 13,402
    Nov-25 4051 4041 10 4045 4080 4031 4,282 15,567
    Dec-25 4065 4057 8 4062 4090 4047 1,693 8,988
    Jan-26 4075 4063 12 4076 4095 4060 1,646 6,704
    Feb-26 4081 4069 12 4092 4099 4071 253 909
    Mar-26 4095 4085 10 4090 4106 4077 1,154 3,492
    May-26 4088 4078 10 4072 4076 4070 267 637
    Jul-26 4061 4051 10 4061 4085 4050 252 491
    Sep-26 4072 4062 10 34
    Nov-26 4072 4062 10 14
    Jan-27 4072 4062 10
    Mar-27 4072 4062 10
    May-27 4072 4062 10
    Jul-27 4072 4062 10
    Sep-27 4072 4062 10
    Nov-27 4072 4062 10
    Jan-28 4072 4062 10
    Mar-28 4072 4062 10
    TOTAL 70,956 257,257

  • BMD CPO Closing Price – 25 March 2025

    BMD CPO Futures Closing Prices
    25-Mar-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-25 4564 4589 (25) 4595 4630 4547 2,524 10,117
    May-25 4377 4432 (55) 4433 4487 4360 10,953 39,029
    Jun-25 4245 4305 (60) 4309 4357 4232 43,786 78,488
    Jul-25 4146 4198 (52) 4201 4252 4134 14,963 40,090
    Aug-25 4081 4125 (44) 4125 4179 4071 5,216 16,688
    Sep-25 4045 4083 (38) 4086 4136 4035 8,069 26,177
    Oct-25 4034 4068 (34) 4080 4115 4025 3,909 12,549
    Nov-25 4041 4068 (27) 4080 4114 4032 5,137 14,245
    Dec-25 4057 4078 (21) 4088 4122 4048 2,294 8,933
    Jan-26 4063 4084 (21) 4090 4124 4060 3,498 6,048
    Feb-26 4069 4087 (18) 4100 4125 4075 854 790
    Mar-26 4085 4085 Unch 4100 4133 4080 2,069 2,417
    May-26 4078 4074 4 4104 4122 4074 395 582
    Jul-26 4051 4047 4 4089 4106 4089 141 448
    Sep-26 4062 4058 4 4085 4092 4082 28 9
    Nov-26 4062 4058 4 4102 4102 3985 23 1
    Jan-27 4062 4058 4
    Mar-27 4062 4058 4
    May-27 4062 4058 4
    Jul-27 4062 4058 4
    Sep-27 4062 4058 4
    Nov-27 4062 4058 4
    Jan-28 4062 4058 4
    Mar-28 4062 4058 4
    TOTAL 103,859 256,611

  • BMD CPO Closing Price – 24 March 2025

    BMD CPO Futures Closing Prices
    24-Mar-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-25 4589 4651 (62) 4637 4649 4581 1,605 10,627
    May-25 4432 4507 (75) 4493 4506 4415 9,620 41,001
    Jun-25 4305 4375 (70) 4359 4378 4286 33,552 78,388
    Jul-25 4198 4260 (62) 4246 4264 4177 14,045 37,944
    Aug-25 4125 4177 (52) 4167 4182 4103 6,122 16,384
    Sep-25 4083 4125 (42) 4115 4133 4060 10,983 27,730
    Oct-25 4068 4107 (39) 4100 4115 4046 3,563 12,394
    Nov-25 4068 4111 (43) 4105 4117 4047 3,410 13,957
    Dec-25 4078 4121 (43) 4115 4115 4057 1,622 8,601
    Jan-26 4084 4127 (43) 4118 4118 4060 1,612 5,695
    Feb-26 4087 4130 (43) 4113 4113 4064 263 811
    Mar-26 4085 4128 (43) 4115 4120 4062 144 2,370
    May-26 4074 4117 (43) 13 579
    Jul-26 4047 4090 (43) 4090 4096 4090 14 441
    Sep-26 4058 4101 (43) 9
    Nov-26 4058 4101 (43) 1
    Jan-27 4058 4101 (43)
    Mar-27 4058 4101 (43)
    May-27 4058 4101 (43)
    Jul-27 4058 4101 (43)
    Sep-27 4058 4101 (43)
    Nov-27 4058 4101 (43)
    Jan-28 4058 4101 (43)
    Mar-28 4058 4101 (43)
    TOTAL 86,568 256,932

  • BMD CPO Closing Price – 21 March 2025

    BMD CPO Futures Closing Prices
    21-Mar-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-25 4651 4669 (18) 4682 4685 4635 1,277 11,624
    May-25 4507 4529 (22) 4529 4545 4483 11,525 44,236
    Jun-25 4375 4413 (38) 4410 4428 4365 31,448 79,293
    Jul-25 4260 4299 (39) 4295 4314 4256 11,838 36,771
    Aug-25 4177 4215 (38) 4214 4235 4173 5,896 15,954
    Sep-25 4125 4163 (38) 4163 4188 4120 7,247 27,739
    Oct-25 4107 4147 (40) 4153 4174 4103 2,292 12,337
    Nov-25 4111 4150 (39) 4157 4178 4105 2,437 13,923
    Dec-25 4121 4160 (39) 4178 4189 4115 1,275 8,740
    Jan-26 4127 4166 (39) 4185 4193 4120 1,399 5,458
    Feb-26 4130 4169 (39) 4182 4186 4125 180 814
    Mar-26 4128 4167 (39) 4199 4199 4126 76 2,375
    May-26 4117 4156 (39) 4192 4192 4192 18 579
    Jul-26 4090 4129 (39) 441
    Sep-26 4101 4140 (39) 9
    Nov-26 4101 4140 (39) 1
    Jan-27 4101 4140 (39)
    Mar-27 4101 4140 (39)
    May-27 4101 4140 (39)
    Jul-27 4101 4140 (39)
    Sep-27 4101 4140 (39)
    Nov-27 4101 4140 (39)
    Jan-28 4101 4140 (39)
    Mar-28 4101 4140 (39)
    TOTAL 76,908 260,294

  • BMD CPO Closing Price – 20 March 2025

    BMD CPO Futures Closing Prices
    20-Mar-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-25 4669 4634 35 4625 4703 4616 1,129 11,955
    May-25 4529 4492 37 4486 4571 4470 13,948 45,642
    Jun-25 4413 4389 24 4383 4463 4363 39,373 77,909
    Jul-25 4299 4286 13 4278 4355 4262 16,080 34,647
    Aug-25 4215 4214 1 4212 4274 4191 8,189 14,144
    Sep-25 4163 4175 (12) 4166 4231 4152 11,871 26,440
    Oct-25 4147 4168 (21) 4162 4220 4146 5,481 10,801
    Nov-25 4150 4175 (25) 4171 4227 4148 6,542 12,399
    Dec-25 4160 4189 (29) 4178 4239 4157 4,470 7,389
    Jan-26 4166 4196 (30) 4186 4247 4165 2,650 5,093
    Feb-26 4169 4199 (30) 4192 4250 4165 596 641
    Mar-26 4167 4206 (39) 4193 4250 4162 709 2,103
    May-26 4156 4195 (39) 4230 4230 4195 97 574
    Jul-26 4129 4168 (39) 4210 4210 4183 69 403
    Sep-26 4140 4148 (8) 4140 4140 4140 2 8
    Nov-26 4140 4148 (8) 1
    Jan-27 4140 4148 (8)
    Mar-27 4140 4148 (8)
    May-27 4140 4148 (8)
    Jul-27 4140 4148 (8)
    Sep-27 4140 4148 (8)
    Nov-27 4140 4148 (8)
    Jan-28 4140 4148 (8)
    Mar-28 4140 4148 (8)
    TOTAL 111,206 250,149

  • BMD CPO Closing Price – 19 March 2025

    BMD CPO Futures Closing Prices
    19-Mar-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-25 4634 4605 29 4657 4678 4598 2,014 13,383
    May-25 4492 4466 26 4541 4554 4450 17,788 53,536
    Jun-25 4389 4366 23 4429 4450 4344 39,853 74,831
    Jul-25 4286 4269 17 4328 4346 4241 11,744 32,819
    Aug-25 4214 4195 19 4251 4268 4174 4,804 13,515
    Sep-25 4175 4156 19 4216 4224 4135 7,144 24,906
    Oct-25 4168 4146 22 4204 4210 4127 3,350 9,789
    Nov-25 4175 4147 28 4197 4210 4134 3,567 12,171
    Dec-25 4189 4157 32 4204 4215 4148 2,148 7,186
    Jan-26 4196 4164 32 4217 4255 4160 2,186 5,016
    Feb-26 4199 4163 36 4177 4210 4170 607 635
    Mar-26 4206 4170 36 4210 4223 4175 789 1,868
    May-26 4195 4159 36 4201 4201 4182 65 577
    Jul-26 4168 4132 36 4165 4167 4164 11 399
    Sep-26 4148 4112 36 8
    Nov-26 4148 4112 36 1
    Jan-27 4148 4112 36
    Mar-27 4148 4112 36
    May-27 4148 4112 36
    Jul-27 4148 4112 36
    Sep-27 4148 4112 36
    Nov-27 4148 4112 36
    Jan-28 4148 4112 36
    Mar-28 4148 4112 36
    TOTAL 96,070 250,640

  • BMD CPO Closing Price – 17 March 2025

    BMD CPO Futures Closing Prices
    17-Mar-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Apr-25 4605 4694 (89) 4703 4710 4592 2,824 886
    May-25 4466 4576 (110) 4582 4596 4457 23,971 14,346
    Jun-25 4366 4474 (108) 4480 4498 4359 30,855 59,148
    Jul-25 4269 4375 (106) 4382 4397 4261 8,901 67,993
    Aug-25 4195 4304 (109) 4306 4325 4193 2,907 31,013
    Sep-25 4156 4268 (112) 4271 4283 4155 3,405 13,207
    Oct-25 4146 4261 (115) 4253 4270 4145 1,578 24,854
    Nov-25 4147 4263 (116) 4263 4270 4147 2,592 9,866
    Dec-25 4157 4272 (115) 4273 4276 4154 1,408 11,653
    Jan-26 4164 4277 (113) 4279 4280 4160 989 6,844
    Feb-26 4163 4276 (113) 4201 4201 4165 374 4,839
    Mar-26 4170 4272 (102) 4275 4275 4165 250 607
    May-26 4159 4261 (102) 4261 4261 4163 87 1,829
    Jul-26 4132 4234 (102) 4145 4159 4145 15 528
    Sep-26 4112 4214 (102) 2 394
    Nov-26 4112 4214 (102) 4170 4170 4170 2 7
    Jan-27 4112 4214 (102)
    Mar-27 4112 4214 (102)
    May-27 4112 4214 (102)
    Jul-27 4112 4214 (102)
    Sep-27 4112 4214 (102)
    Nov-27 4112 4214 (102)
    Jan-28 4112 4214 (102)
    Mar-28 4112 4214 (102)
    TOTAL 80,160 248,014

  • BMD CPO Closing Price – 14 March 2025

    BMD CPO Futures Closing Prices
    14-Mar-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-25 4750 4773 (23) 4750 4750 4730 39 928
    Apr-25 4694 4671 23 4679 4717 4635 3,321 15,009
    May-25 4576 4539 37 4548 4586 4500 37,453 68,121
    Jun-25 4474 4435 39 4441 4490 4404 26,647 60,724
    Jul-25 4375 4337 38 4340 4393 4306 11,097 29,169
    Aug-25 4304 4277 27 4276 4323 4240 3,355 12,876
    Sep-25 4268 4244 24 4243 4282 4207 4,041 24,607
    Oct-25 4261 4238 23 4240 4271 4199 1,035 9,641
    Nov-25 4263 4240 23 4228 4273 4202 857 11,815
    Dec-25 4272 4249 23 4225 4281 4225 447 6,731
    Jan-26 4277 4254 23 4220 4282 4220 329 4,656
    Feb-26 4276 4253 23 4240 4273 4240 13 602
    Mar-26 4272 4250 22 4238 4277 4230 234 1,645
    May-26 4261 4239 22 50 506
    Jul-26 4234 4212 22 4211 4250 4210 26 385
    Sep-26 4214 4192 22 7
    Nov-26 4214 4192 22
    Jan-27 4214 4192 22
    Mar-27 4214 4192 22
    May-27 4214 4192 22
    Jul-27 4214 4192 22
    Sep-27 4214 4192 22
    Nov-27 4214 4192 22
    Jan-28 4214 4192 22
    TOTAL 88,944 247,422

  • BMD CPO Closing Price – 13 March 2025

    BMD CPO Futures Closing Prices
    13-Mar-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-25 4773 4759 14 4780 4850 4766 178 1,308
    Apr-25 4671 4633 38 4647 4688 4631 4,125 16,541
    May-25 4539 4487 52 4490 4557 4486 39,513 71,137
    Jun-25 4435 4370 65 4371 4442 4365 20,739 54,262
    Jul-25 4337 4268 69 4272 4342 4260 8,726 27,614
    Aug-25 4277 4209 68 4216 4279 4197 3,145 12,924
    Sep-25 4244 4179 65 4185 4247 4167 3,489 24,553
    Oct-25 4238 4172 66 4182 4239 4182 2,151 10,108
    Nov-25 4240 4176 64 4192 4241 4189 2,338 12,185
    Dec-25 4249 4187 62 4213 4249 4202 1,280 6,540
    Jan-26 4254 4200 54 4220 4254 4206 822 4,359
    Feb-26 4253 4199 54 4213 4232 4211 69 574
    Mar-26 4250 4193 57 4213 4250 4210 103 1,700
    May-26 4239 4182 57 1 506
    Jul-26 4212 4155 57 385
    Sep-26 4192 4135 57 7
    Nov-26 4192 4135 57
    Jan-27 4192 4135 57
    Mar-27 4192 4135 57
    May-27 4192 4135 57
    Jul-27 4192 4135 57
    Sep-27 4192 4135 57
    Nov-27 4192 4135 57
    Jan-28 4192 4135 57
    TOTAL 86,679 244,703