KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 12 March 2025

    BMD CPO Futures Closing Prices
    12-Mar-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-25 4759 4737 22 4789 4815 4749 235 1,528
    Apr-25 4633 4633 Unch 4636 4695 4603 5,672 17,987
    May-25 4487 4488 (1) 4500 4544 4454 37,439 71,414
    Jun-25 4370 4370 Unch 4385 4418 4333 19,179 50,596
    Jul-25 4268 4274 (6) 4276 4316 4236 8,729 25,572
    Aug-25 4209 4212 (3) 4217 4254 4180 4,884 12,203
    Sep-25 4179 4184 (5) 4192 4224 4153 5,466 25,230
    Oct-25 4172 4176 (4) 4163 4217 4149 3,789 10,484
    Nov-25 4176 4184 (8) 4172 4216 4156 4,415 11,296
    Dec-25 4187 4194 (7) 4180 4224 4167 2,664 5,939
    Jan-26 4200 4207 (7) 4200 4226 4197 1,030 4,150
    Feb-26 4199 4206 (7) 4230 4230 4210 382 484
    Mar-26 4193 4200 (7) 4180 4232 4180 578 1,542
    May-26 4182 4189 (7) 4194 4197 4191 160 477
    Jul-26 4155 4162 (7) 4171 4190 4171 48 365
    Sep-26 4135 4142 (7) 7
    Nov-26 4135 4142 (7)
    Jan-27 4135 4142 (7)
    Mar-27 4135 4142 (7)
    May-27 4135 4142 (7)
    Jul-27 4135 4142 (7)
    Sep-27 4135 4142 (7)
    Nov-27 4135 4142 (7)
    Jan-28 4135 4142 (7)
    TOTAL 94,670 239,274

  • BMD CPO Closing Price – 11 March 2025

    BMD CPO Futures Closing Prices
    11-Mar-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-25 4737 4776 (39) 4780 4811 4698 331 1,809
    Apr-25 4633 4616 17 4630 4668 4566 6,217 21,207
    May-25 4488 4499 (11) 4510 4525 4431 48,169 76,900
    Jun-25 4370 4382 (12) 4391 4419 4322 23,977 47,226
    Jul-25 4274 4278 (4) 4293 4326 4231 10,469 26,789
    Aug-25 4212 4215 (3) 4224 4267 4174 4,755 12,246
    Sep-25 4184 4184 Unch 4200 4239 4145 8,831 24,705
    Oct-25 4176 4181 (5) 4204 4230 4144 4,535 10,221
    Nov-25 4184 4189 (5) 4205 4233 4153 3,660 10,967
    Dec-25 4194 4199 (5) 4213 4239 4162 1,910 5,642
    Jan-26 4207 4212 (5) 4230 4230 4184 1,013 4,103
    Feb-26 4206 4211 (5) 4206 4246 4174 344 506
    Mar-26 4200 4205 (5) 4230 4232 4180 420 1,431
    May-26 4189 4194 (5) 4198 4211 4168 210 380
    Jul-26 4162 4167 (5) 4177 4178 4146 94 361
    Sep-26 4142 4147 (5) 4195 4195 4195 4 3
    Nov-26 4142 4147 (5)
    Jan-27 4142 4147 (5)
    Mar-27 4142 4147 (5)
    May-27 4142 4147 (5)
    Jul-27 4142 4147 (5)
    Sep-27 4142 4147 (5)
    Nov-27 4142 4147 (5)
    Jan-28 4142 4147 (5)
    TOTAL 114,939 244,496

  • BMD CPO Closing Price – 10 March 2025

    BMD CPO Futures Closing Prices
    10-Mar-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-25 4776 4870 (94) 4800 4877 4755 412 2,180
    Apr-25 4616 4724 (108) 4747 4763 4605 5,710 22,463
    May-25 4499 4625 (126) 4650 4664 4490 38,892 77,226
    Jun-25 4382 4506 (124) 4533 4546 4374 19,234 44,478
    Jul-25 4278 4389 (111) 4411 4425 4270 11,223 25,862
    Aug-25 4215 4309 (94) 4328 4338 4205 5,871 11,761
    Sep-25 4184 4267 (83) 4290 4294 4175 7,318 24,725
    Oct-25 4181 4258 (77) 4277 4277 4169 2,182 10,254
    Nov-25 4189 4265 (76) 4286 4287 4179 2,238 11,070
    Dec-25 4199 4275 (76) 4274 4274 4190 735 5,636
    Jan-26 4212 4288 (76) 4260 4260 4200 867 3,974
    Feb-26 4211 4287 (76) 4230 4230 4201 169 473
    Mar-26 4205 4281 (76) 4248 4250 4200 200 1,409
    May-26 4194 4270 (76) 4238 4238 4195 134 352
    Jul-26 4167 4243 (76) 4223 4225 4180 131 287
    Sep-26 4147 4223 (76) 3
    Nov-26 4147 4223 (76)
    Jan-27 4147 4223 (76)
    Mar-27 4147 4223 (76)
    May-27 4147 4223 (76)
    Jul-27 4147 4223 (76)
    Sep-27 4147 4223 (76)
    Nov-27 4147 4223 (76)
    Jan-28 4147 4223 (76)
    TOTAL 95,316 242,153

  • BMD CPO Closing Price – 07 March 2025

    BMD CPO Futures Closing Prices
    07-Mar-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-25 4870 4744 126 4742 4883 4742 487 2,726
    Apr-25 4724 4582 142 4576 4736 4564 8,048 22,686
    May-25 4625 4480 145 4479 4638 4462 49,522 80,013
    Jun-25 4506 4383 123 4375 4531 4362 21,481 41,261
    Jul-25 4389 4286 103 4284 4416 4265 17,178 23,382
    Aug-25 4309 4222 87 4213 4335 4200 9,452 11,499
    Sep-25 4267 4188 79 4190 4291 4165 12,929 25,371
    Oct-25 4258 4187 71 4169 4277 4158 4,330 10,174
    Nov-25 4265 4198 67 4176 4288 4168 4,651 10,765
    Dec-25 4275 4213 62 4189 4297 4189 1,825 5,761
    Jan-26 4288 4227 61 4198 4300 4186 1,031 3,785
    Feb-26 4287 4226 61 4200 4286 4200 196 429
    Mar-26 4281 4220 61 4195 4293 4195 173 1,392
    May-26 4270 4209 61 4182 4268 4182 110 322
    Jul-26 4243 4182 61 4175 4250 4169 65 248
    Sep-26 4223 4162 61 3
    Nov-26 4223 4162 61
    Jan-27 4223 4162 61
    Mar-27 4223 4162 61
    May-27 4223 4162 61
    Jul-27 4223 4162 61
    Sep-27 4223 4162 61
    Nov-27 4223 4162 61
    Jan-28 4223 4162 61
    TOTAL 131,478 239,817

  • BMD CPO Closing Price – 06 March 2025

    BMD CPO Futures Closing Prices
    06-Mar-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-25 4744 4669 75 4705 4749 4688 117 2,837
    Apr-25 4582 4520 62 4510 4592 4477 7,166 24,665
    May-25 4480 4417 63 4404 4493 4370 47,062 83,095
    Jun-25 4383 4322 61 4310 4393 4271 20,922 38,381
    Jul-25 4286 4242 44 4233 4296 4186 10,749 21,010
    Aug-25 4222 4189 33 4187 4230 4134 4,154 11,297
    Sep-25 4188 4165 23 4154 4199 4115 7,804 23,766
    Oct-25 4187 4166 21 4165 4195 4116 3,300 9,647
    Nov-25 4198 4177 21 4175 4207 4123 2,519 10,703
    Dec-25 4213 4192 21 4146 4221 4146 1,689 5,401
    Jan-26 4227 4206 21 4173 4225 4173 1,007 3,727
    Feb-26 4226 4205 21 4170 4216 4165 221 337
    Mar-26 4220 4208 12 4177 4215 4165 357 1,269
    May-26 4209 4197 12 4169 4194 4157 123 284
    Jul-26 4182 4170 12 4150 4166 4140 57 207
    Sep-26 4162 4150 12 3
    Nov-26 4162 4150 12
    Jan-27 4162 4150 12
    Mar-27 4162 4150 12
    May-27 4162 4150 12
    Jul-27 4162 4150 12
    Sep-27 4162 4150 12
    Nov-27 4162 4150 12
    Jan-28 4162 4150 12
    TOTAL 107,247 236,629

  • BMD CPO Closing Price – 05 March 2025

    BMD CPO Futures Closing Prices
    05-Mar-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-25 4669 4600 69 4614 4699 4595 476 3,214
    Apr-25 4520 4456 64 4463 4534 4433 8,149 27,377
    May-25 4417 4349 68 4351 4428 4327 43,750 85,626
    Jun-25 4322 4251 71 4259 4335 4233 13,991 36,231
    Jul-25 4242 4171 71 4180 4257 4154 5,666 20,902
    Aug-25 4189 4124 65 4135 4208 4110 4,257 11,315
    Sep-25 4165 4103 62 4117 4185 4099 6,511 22,844
    Oct-25 4166 4103 63 4124 4180 4100 1,729 9,214
    Nov-25 4177 4120 57 4141 4194 4117 1,808 10,646
    Dec-25 4192 4137 55 4145 4204 4136 961 5,301
    Jan-26 4206 4151 55 4161 4212 4152 1,405 3,832
    Feb-26 4205 4149 56 4175 4211 4175 539 178
    Mar-26 4208 4156 52 4167 4214 4167 615 1,071
    May-26 4197 4145 52 4161 4181 4159 230 211
    Jul-26 4170 4128 42 4140 4175 4140 161 120
    Sep-26 4150 4108 42 4180 4180 4180 3
    Nov-26 4150 4108 42
    Jan-27 4150 4108 42
    Mar-27 4150 4108 42
    May-27 4150 4108 42
    Jul-27 4150 4108 42
    Sep-27 4150 4108 42
    Nov-27 4150 4108 42
    Jan-28 4150 4108 42
    TOTAL 90,251 238,082

  • BMD CPO Closing Price – 04 March 2025

    BMD CPO Futures Closing Prices
    04-Mar-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-25 4600 4682 (82) 4709 4709 4590 1,664 4,198
    Apr-25 4456 4585 (129) 4592 4603 4440 8,140 29,842
    May-25 4349 4484 (135) 4493 4507 4332 42,687 87,479
    Jun-25 4251 4382 (131) 4392 4405 4233 17,242 34,856
    Jul-25 4171 4290 (119) 4299 4315 4157 7,403 20,420
    Aug-25 4124 4231 (107) 4253 4258 4113 4,147 11,327
    Sep-25 4103 4200 (97) 4212 4227 4096 5,713 22,926
    Oct-25 4103 4197 (94) 4220 4224 4095 2,187 8,824
    Nov-25 4120 4214 (94) 4236 4240 4120 1,482 10,526
    Dec-25 4137 4231 (94) 4254 4260 4143 679 5,314
    Jan-26 4151 4245 (94) 4265 4266 4175 344 3,833
    Feb-26 4149 4243 (94) 4273 4273 4173 84 160
    Mar-26 4156 4250 (94) 4256 4256 4180 94 1,028
    May-26 4145 4239 (94) 4185 4185 4185 12 213
    Jul-26 4128 4222 (94) 4167 4171 4167 10 115
    Sep-26 4108 4202 (94)
    Nov-26 4108 4202 (94)
    Jan-27 4108 4202 (94)
    Mar-27 4108 4202 (94)
    May-27 4108 4202 (94)
    Jul-27 4108 4202 (94)
    Sep-27 4108 4202 (94)
    Nov-27 4108 4202 (94)
    Jan-28 4108 4202 (94)
    TOTAL 91,888 241,061

  • BMD CPO Closing Price – 03 March 2025

    BMD CPO Futures Closing Prices
    03-Mar-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-25 4682 4729 (47) 4708 4710 4681 1,133 4,568
    Apr-25 4585 4645 (60) 4627 4629 4577 6,118 31,780
    May-25 4484 4554 (70) 4532 4544 4476 28,477 86,864
    Jun-25 4382 4455 (73) 4435 4444 4375 7,745 34,612
    Jul-25 4290 4364 (74) 4342 4353 4286 2,183 20,229
    Aug-25 4231 4302 (71) 4289 4289 4229 1,270 11,229
    Sep-25 4200 4272 (72) 4259 4259 4197 1,796 22,556
    Oct-25 4197 4272 (75) 4259 4259 4197 1,174 8,501
    Nov-25 4214 4290 (76) 4277 4277 4213 718 10,362
    Dec-25 4231 4310 (79) 4297 4297 4231 250 5,282
    Jan-26 4245 4325 (80) 4311 4311 4245 48 3,832
    Feb-26 4243 4323 (80) 4264 4264 4264 2 159
    Mar-26 4250 4330 (80) 1,028
    May-26 4239 4319 (80) 213
    Jul-26 4222 4302 (80) 115
    Sep-26 4202 4282 (80)
    Nov-26 4202 4282 (80)
    Jan-27 4202 4282 (80)
    Mar-27 4202 4282 (80)
    May-27 4202 4282 (80)
    Jul-27 4202 4282 (80)
    Sep-27 4202 4282 (80)
    Nov-27 4202 4282 (80)
    Jan-28 4202 4282 (80)
    TOTAL 50,914 241,330

  • BMD CPO Closing Price – 28 February 2025

    BMD CPO Futures Closing Prices
    28-Feb-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-25 4729 4696 33 4677 4735 4656 527 4,953
    Apr-25 4645 4604 41 4620 4656 4576 4,720 32,568
    May-25 4554 4511 43 4523 4567 4487 32,690 88,328
    Jun-25 4455 4413 42 4430 4468 4394 10,192 33,805
    Jul-25 4364 4327 37 4337 4373 4312 7,322 20,470
    Aug-25 4302 4267 35 4274 4312 4252 3,099 11,176
    Sep-25 4272 4238 34 4247 4280 4222 8,309 20,633
    Oct-25 4272 4236 36 4247 4272 4220 3,395 7,550
    Nov-25 4290 4254 36 4263 4294 4237 3,039 10,251
    Dec-25 4310 4267 43 4281 4310 4257 2,122 4,679
    Jan-26 4325 4282 43 4308 4312 4268 1,159 3,501
    Feb-26 4323 4280 43 4286 4330 4280 105 129
    Mar-26 4330 4287 43 4284 4330 4281 171 964
    May-26 4319 4276 43 4271 4271 4271 10 211
    Jul-26 4302 4259 43 115
    Sep-26 4282 4239 43
    Nov-26 4282 4239 43
    Jan-27 4282 4239 43
    Mar-27 4282 4239 43
    May-27 4282 4239 43
    Jul-27 4282 4239 43
    Sep-27 4282 4239 43
    Nov-27 4282 4239 43
    Jan-28 4282 4239 43
    TOTAL 76,860 239,333

  • BMD CPO Closing Price – 27 February 2025

    BMD CPO Futures Closing Prices
    27-Feb-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-25 4696 4728 (32) 4711 4735 4654 1,546 5,978
    Apr-25 4604 4700 (96) 4684 4684 4570 7,283 34,581
    May-25 4511 4611 (100) 4596 4607 4477 44,115 90,923
    Jun-25 4413 4517 (104) 4499 4506 4379 13,888 32,942
    Jul-25 4327 4411 (84) 4401 4404 4292 5,561 20,755
    Aug-25 4267 4344 (77) 4337 4339 4236 3,186 11,169
    Sep-25 4238 4310 (72) 4303 4303 4205 5,688 19,225
    Oct-25 4236 4304 (68) 4299 4299 4214 2,576 7,157
    Nov-25 4254 4326 (72) 4305 4308 4220 3,274 9,748
    Dec-25 4267 4339 (72) 4308 4310 4238 1,216 4,588
    Jan-26 4282 4354 (72) 4334 4336 4250 942 3,277
    Feb-26 4280 4352 (72) 4332 4332 4275 129 79
    Mar-26 4287 4359 (72) 4318 4337 4261 211 896
    May-26 4276 4348 (72) 4259 4260 4250 69 176
    Jul-26 4259 4331 (72) 115
    Sep-26 4239 4311 (72)
    Nov-26 4239 4311 (72)
    Jan-27 4239 4311 (72)
    Mar-27 4239 4311 (72)
    May-27 4239 4311 (72)
    Jul-27 4239 4311 (72)
    Sep-27 4239 4311 (72)
    Nov-27 4239 4311 (72)
    Jan-28 4239 4311 (72)
    TOTAL 89,684 241,609