KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 05 December 2025

    BMD CPO Futures Closing Prices
    05-Dec-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-25 4095 4065 30 4076 4119 4076 95 2,245
    Jan-26 4135 4090 45 4089 4139 4087 4,778 27,179
    Feb-26 4152 4105 47 4104 4157 4100 21,211 62,419
    Mar-26 4168 4119 49 4118 4171 4114 5,591 41,305
    Apr-26 4171 4123 48 4122 4175 4122 1,949 27,656
    May-26 4168 4122 46 4120 4172 4118 4,346 39,773
    Jun-26 4158 4112 46 4108 4162 4108 2,303 15,869
    Jul-26 4138 4091 47 4095 4142 4089 2,154 16,765
    Aug-26 4120 4072 48 4084 4124 4084 1,500 8,619
    Sep-26 4105 4058 47 4062 4107 4060 2,181 18,697
    Oct-26 4102 4055 47 4059 4103 4059 567 2,530
    Nov-26 4107 4060 47 4072 4108 4072 157 5,653
    Jan-27 4138 4091 47 89
    Mar-27 4138 4091 47 18
    May-27 4138 4091 47 4
    Jul-27 4099 4052 47 1
    Sep-27 4090 4043 47 3
    Nov-27 4090 4043 47
    Jan-28 4090 4043 47
    Mar-28 4090 4043 47
    May-28 4090 4043 47
    Jul-28 4090 4043 47
    Sep-28 4090 4043 47
    Nov-28 4090 4043 47
    TOTAL 46,832 268,825

  • BMD CPO Closing Price – 04 December 2025

    BMD CPO Futures Closing Prices
    04-Dec-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-25 4065 4090 (25) 4079 4090 4069 243 2,473
    Jan-26 4090 4140 (50) 4138 4146 4079 5,205 30,642
    Feb-26 4105 4153 (48) 4150 4166 4091 24,226 63,438
    Mar-26 4119 4165 (46) 4165 4178 4108 8,651 40,502
    Apr-26 4123 4173 (50) 4168 4181 4114 3,543 27,705
    May-26 4122 4165 (43) 4166 4177 4113 5,385 39,733
    Jun-26 4112 4157 (45) 4157 4168 4107 4,151 15,974
    Jul-26 4091 4134 (43) 4137 4148 4086 3,859 16,573
    Aug-26 4072 4118 (46) 4129 4129 4068 1,963 8,306
    Sep-26 4058 4106 (48) 4111 4116 4054 3,206 19,182
    Oct-26 4055 4104 (49) 4105 4105 4054 783 2,478
    Nov-26 4060 4109 (49) 4110 4110 4060 430 5,484
    Jan-27 4091 4140 (49) 2 91
    Mar-27 4091 4140 (49) 18
    May-27 4091 4140 (49) 4
    Jul-27 4052 4101 (49) 1
    Sep-27 4043 4092 (49) 3
    Nov-27 4043 4092 (49)
    Jan-28 4043 4092 (49)
    Mar-28 4043 4092 (49)
    May-28 4043 4092 (49)
    Jul-28 4043 4092 (49)
    Sep-28 4043 4092 (49)
    Nov-28 4043 4092 (49)
    TOTAL 61,647 272,607

  • BMD CPO Closing Price – 03 December 2025

    BMD CPO Futures Closing Prices
    03-Dec-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-25 4090 4096 (6) 4095 4121 4080 441 3,129
    Jan-26 4140 4146 (6) 4148 4176 4126 6,084 32,727
    Feb-26 4153 4159 (6) 4161 4193 4142 29,554 65,000
    Mar-26 4165 4173 (8) 4175 4207 4155 10,763 42,499
    Apr-26 4173 4176 (3) 4180 4206 4157 4,842 27,583
    May-26 4165 4172 (7) 4178 4201 4152 7,304 39,827
    Jun-26 4157 4160 (3) 4164 4190 4141 2,468 15,751
    Jul-26 4134 4138 (4) 4131 4170 4122 2,598 16,012
    Aug-26 4118 4120 (2) 4122 4150 4105 1,211 8,401
    Sep-26 4106 4108 (2) 4110 4137 4094 2,434 19,104
    Oct-26 4104 4106 (2) 4106 4129 4098 477 2,449
    Nov-26 4109 4111 (2) 4103 4133 4098 582 5,318
    Jan-27 4140 4142 (2) 91
    Mar-27 4140 4142 (2) 18
    May-27 4140 4142 (2) 4
    Jul-27 4101 4103 (2) 1
    Sep-27 4092 4094 (2) 3
    Nov-27 4092 4094 (2)
    Jan-28 4092 4094 (2)
    Mar-28 4092 4094 (2)
    May-28 4092 4094 (2)
    Jul-28 4092 4094 (2)
    Sep-28 4092 4094 (2)
    Nov-28 4092 4094 (2)
    TOTAL 68,758 277,917

  • BMD CPO Closing Price – 02 December 2025

    BMD CPO Futures Closing Prices
    02-Dec-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-25 4096 4060 36 4060 4101 4040 282 3,280
    Jan-26 4146 4091 55 4091 4153 4058 6,859 36,135
    Feb-26 4159 4094 65 4095 4164 4062 29,151 64,958
    Mar-26 4173 4104 69 4105 4177 4076 9,160 42,169
    Apr-26 4176 4107 69 4107 4180 4085 4,961 27,991
    May-26 4172 4105 67 4106 4177 4082 6,663 39,174
    Jun-26 4160 4094 66 4087 4166 4073 2,647 15,420
    Jul-26 4138 4074 64 4078 4146 4053 1,871 15,992
    Aug-26 4120 4059 61 4051 4130 4040 735 8,562
    Sep-26 4108 4050 58 4051 4120 4030 1,830 18,644
    Oct-26 4106 4048 58 4040 4116 4040 100 2,440
    Nov-26 4111 4053 58 4037 4120 4036 299 5,281
    Jan-27 4142 4084 58 1 92
    Mar-27 4142 4084 58 18
    May-27 4142 4084 58 4
    Jul-27 4103 4045 58 1
    Sep-27 4094 4036 58 3
    Nov-27 4094 4036 58
    Jan-28 4094 4036 58
    Mar-28 4094 4036 58
    May-28 4094 4036 58
    Jul-28 4094 4036 58
    Sep-28 4094 4036 58
    Nov-28 4094 4036 58
    TOTAL 64,559 280,164

  • BMD CPO Closing Price – 01 December 2025

    BMD CPO Futures Closing Prices
    01-Dec-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-25 4060 4077 (17) 4103 4117 4060 405 3,839
    Jan-26 4091 4108 (17) 4114 4133 4084 6,139 37,380
    Feb-26 4094 4114 (20) 4116 4140 4088 22,472 61,655
    Mar-26 4104 4122 (18) 4127 4148 4099 6,241 41,793
    Apr-26 4107 4125 (18) 4129 4150 4102 3,559 27,355
    May-26 4105 4120 (15) 4126 4145 4100 4,236 39,107
    Jun-26 4094 4109 (15) 4117 4132 4089 3,306 15,138
    Jul-26 4074 4093 (19) 4091 4105 4070 1,891 15,734
    Aug-26 4059 4072 (13) 4089 4089 4050 1,288 8,493
    Sep-26 4050 4061 (11) 4071 4078 4040 1,873 18,542
    Oct-26 4048 4059 (11) 4041 4069 4038 215 2,438
    Nov-26 4053 4064 (11) 4046 4071 4046 155 5,219
    Jan-27 4084 4095 (11) 92
    Mar-27 4084 4095 (11) 18
    May-27 4084 4095 (11) 4
    Jul-27 4045 4056 (11) 1
    Sep-27 4036 4047 (11) 3
    Nov-27 4036 4047 (11)
    Jan-28 4036 4047 (11)
    Mar-28 4036 4047 (11)
    May-28 4036 4047 (11)
    Jul-28 4036 4047 (11)
    Sep-28 4036 4047 (11)
    Nov-28 4036 4047 (11)
    TOTAL 51,780 276,811

  • BMD CPO Closing Price – 28 November 2025

    BMD CPO Futures Closing Prices
    28-Nov-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-25 4077 4050 27 4058 4111 4056 1,840 5,033
    Jan-26 4108 4081 27 4086 4125 4079 1,591 37,863
    Feb-26 4114 4090 24 4095 4131 4087 7,159 61,981
    Mar-26 4122 4103 19 4106 4138 4099 3,834 42,610
    Apr-26 4125 4106 19 4111 4137 4107 2,572 28,814
    May-26 4120 4101 19 4103 4137 4100 1,845 39,475
    Jun-26 4109 4091 18 4093 4118 4093 1,442 15,289
    Jul-26 4093 4075 18 4077 4097 4074 1,044 15,690
    Aug-26 4072 4065 7 4068 4082 4066 1,682 8,412
    Sep-26 4061 4057 4 4056 4072 4056 1,140 19,203
    Oct-26 4059 4055 4 4065 4073 4061 149 2,448
    Nov-26 4064 4060 4 4070 4076 4066 96 5,217
    Jan-27 4095 4091 4 92
    Mar-27 4095 4091 4 18
    May-27 4095 4091 4 4
    Jul-27 4056 4052 4 1
    Sep-27 4047 4043 4 3
    Nov-27 4047 4043 4
    Jan-28 4047 4043 4
    Mar-28 4047 4043 4
    May-28 4047 4043 4
    Jul-28 4047 4043 4
    Sep-28 4047 4043 4
    Nov-28 4047 4043 4
    TOTAL 24,394 282,153

  • BMD CPO Closing Price – 27 November 2025

    BMD CPO Futures Closing Prices
    27-Nov-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-25 4050 3998 52 4002 4056 3998 779 6,171
    Jan-26 4081 4014 67 4018 4082 4018 5,114 38,668
    Feb-26 4090 4024 66 4020 4090 4016 22,216 61,242
    Mar-26 4103 4038 65 4034 4104 4033 6,002 42,757
    Apr-26 4106 4045 61 4040 4106 4040 2,592 28,715
    May-26 4101 4041 60 4041 4102 4038 4,068 39,923
    Jun-26 4091 4029 62 4027 4091 4027 1,362 15,172
    Jul-26 4075 4015 60 4011 4075 4011 1,696 15,765
    Aug-26 4065 4005 60 4001 4065 4000 1,210 8,211
    Sep-26 4057 3997 60 3999 4058 3997 1,730 18,959
    Oct-26 4055 3995 60 4001 4057 4001 296 2,449
    Nov-26 4060 4000 60 3998 4061 3998 255 5,242
    Jan-27 4091 4031 60 4030 4031 4030 5 93
    Mar-27 4091 4031 60 4030 4030 4030 2 18
    May-27 4091 4031 60 4
    Jul-27 4052 3992 60 1
    Sep-27 4043 3983 60 3
    Nov-27 4043 3983 60
    Jan-28 4043 3983 60
    Mar-28 4043 3983 60
    May-28 4043 3983 60
    Jul-28 4043 3983 60
    Sep-28 4043 3983 60
    Nov-28 4043 3983 60
    TOTAL 47,327 283,393

  • BMD CPO Closing Price – 26 November 2025

    BMD CPO Futures Closing Prices
    26-Nov-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-25 3998 3974 24 3954 4023 3954 1,333 8,390
    Jan-26 4014 3984 30 3978 4039 3964 5,163 39,789
    Feb-26 4024 3990 34 3980 4050 3968 30,662 63,453
    Mar-26 4038 4003 35 3994 4060 3983 13,076 43,798
    Apr-26 4045 4010 35 4003 4066 3988 8,489 30,021
    May-26 4041 4010 31 4002 4066 3988 10,052 39,175
    Jun-26 4029 3998 31 3991 4059 3979 2,242 14,990
    Jul-26 4015 3984 31 3978 4047 3965 2,675 16,192
    Aug-26 4005 3974 31 3962 4035 3955 1,125 8,181
    Sep-26 3997 3967 30 3957 4028 3949 2,337 18,475
    Oct-26 3995 3965 30 3960 4025 3960 1,396 2,505
    Nov-26 4000 3970 30 3960 4032 3951 324 5,172
    Jan-27 4031 4001 30 22 87
    Mar-27 4031 4001 30 3995 3995 3995 18 9
    May-27 4031 4001 30 4
    Jul-27 3992 3962 30 1
    Sep-27 3983 3953 30 3
    Nov-27 3983 3953 30
    Jan-28 3983 3953 30
    Mar-28 3983 3953 30
    May-28 3983 3953 30
    Jul-28 3983 3953 30
    Sep-28 3983 3953 30
    Nov-28 3983 3953 30
    TOTAL 78,914 290,245

  • BMD CPO Closing Price – 25 November 2025

    BMD CPO Futures Closing Prices
    25-Nov-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-25 3974 4041 (67) 4027 4052 3953 1,625 9,094
    Jan-26 3984 4050 (66) 4042 4067 3964 8,692 40,561
    Feb-26 3990 4055 (65) 4053 4070 3975 38,730 61,810
    Mar-26 4003 4064 (61) 4063 4075 3991 23,683 45,079
    Apr-26 4010 4067 (57) 4059 4077 3998 11,781 28,975
    May-26 4010 4065 (55) 4064 4074 3998 14,918 38,013
    Jun-26 3998 4050 (52) 4051 4067 3990 4,490 15,041
    Jul-26 3984 4031 (47) 4016 4044 3976 5,556 16,099
    Aug-26 3974 4012 (38) 3995 4027 3967 2,761 8,117
    Sep-26 3967 4004 (37) 3991 4017 3962 4,475 17,419
    Oct-26 3965 4002 (37) 3980 4012 3967 1,789 2,901
    Nov-26 3970 4007 (37) 4000 4007 3970 642 5,115
    Jan-27 4001 4038 (37) 4014 4014 4001 36 72
    Mar-27 4001 4038 (37) 9
    May-27 4001 4038 (37) 4
    Jul-27 3962 3999 (37) 1
    Sep-27 3953 3990 (37) 3
    Nov-27 3953 3990 (37)
    Jan-28 3953 3990 (37)
    Mar-28 3953 3990 (37)
    May-28 3953 3990 (37)
    Jul-28 3953 3990 (37)
    Sep-28 3953 3990 (37)
    Nov-28 3953 3990 (37)
    TOTAL 119,178 288,313

  • BMD CPO Closing Price – 24 November 2025

    BMD CPO Futures Closing Prices
    24-Nov-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-25 4041 4050 (9) 4063 4081 4030 919 9,463
    Jan-26 4050 4063 (13) 4070 4092 4041 6,228 42,004
    Feb-26 4055 4069 (14) 4077 4097 4045 27,629 61,962
    Mar-26 4064 4078 (14) 4087 4103 4053 13,316 42,542
    Apr-26 4067 4082 (15) 4093 4102 4056 4,786 28,517
    May-26 4065 4084 (19) 4093 4108 4052 8,431 37,650
    Jun-26 4050 4072 (22) 4083 4086 4044 2,979 14,949
    Jul-26 4031 4049 (18) 4063 4064 4021 2,246 16,234
    Aug-26 4012 4029 (17) 4035 4051 4007 1,380 7,919
    Sep-26 4004 4021 (17) 4030 4040 3997 3,045 17,064
    Oct-26 4002 4019 (17) 4018 4034 3994 2,173 3,854
    Nov-26 4007 4024 (17) 4050 4050 4000 799 5,168
    Jan-27 4038 4055 (17) 4054 4054 4047 29 57
    Mar-27 4038 4055 (17) 9
    May-27 4038 4055 (17) 4
    Jul-27 3999 4016 (17) 1
    Sep-27 3990 4007 (17) 3
    Nov-27 3990 4007 (17)
    Jan-28 3990 4007 (17)
    Mar-28 3990 4007 (17)
    May-28 3990 4007 (17)
    Jul-28 3990 4007 (17)
    Sep-28 3990 4007 (17)
    Nov-28 3990 4007 (17)
    TOTAL 73,960 287,400