KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 26 February 2025

    BMD CPO Futures Closing Prices
    26-Feb-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-25 4728 4723 5 4718 4757 4691 2,042 8,228
    Apr-25 4700 4655 45 4644 4709 4635 6,297 36,341
    May-25 4611 4565 46 4553 4622 4545 32,016 92,789
    Jun-25 4517 4467 50 4454 4524 4446 8,793 32,293
    Jul-25 4411 4375 36 4366 4425 4354 3,792 20,401
    Aug-25 4344 4313 31 4300 4355 4289 2,255 11,032
    Sep-25 4310 4275 35 4266 4323 4255 4,316 18,077
    Oct-25 4304 4268 36 4261 4319 4251 1,774 7,007
    Nov-25 4326 4278 48 4275 4332 4261 2,291 9,510
    Dec-25 4339 4289 50 4274 4345 4272 1,310 4,481
    Jan-26 4354 4304 50 4306 4356 4290 730 3,007
    Feb-26 4352 4302 50 4309 4309 4309 8 79
    Mar-26 4359 4309 50 4300 4300 4300 4 895
    May-26 4348 4298 50 4314 4314 4314 2 175
    Jul-26 4331 4281 50 115
    Sep-26 4311 4261 50
    Nov-26 4311 4261 50
    Jan-27 4311 4261 50
    Mar-27 4311 4261 50
    May-27 4311 4261 50
    Jul-27 4311 4261 50
    Sep-27 4311 4261 50
    Nov-27 4311 4261 50
    Jan-28 4311 4261 50
    TOTAL 65,630 244,430

  • BMD CPO Closing Price – 25 February 2025

    BMD CPO Futures Closing Prices
    25-Feb-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-25 4723 4731 (8) 4716 4795 4690 1,541 8,945
    Apr-25 4655 4659 (4) 4653 4718 4616 5,526 37,821
    May-25 4565 4559 6 4555 4633 4525 34,540 93,942
    Jun-25 4467 4446 21 4441 4526 4426 9,263 31,575
    Jul-25 4375 4340 35 4334 4424 4331 4,791 19,743
    Aug-25 4313 4269 44 4266 4350 4263 3,301 10,814
    Sep-25 4275 4236 39 4231 4311 4226 5,448 17,426
    Oct-25 4268 4229 39 4234 4305 4225 1,709 6,796
    Nov-25 4278 4239 39 4235 4313 4234 1,698 9,323
    Dec-25 4289 4250 39 4273 4324 4264 1,158 4,287
    Jan-26 4304 4265 39 4272 4335 4263 256 2,951
    Feb-26 4302 4263 39 4292 4292 4292 22 74
    Mar-26 4309 4270 39 6 893
    May-26 4298 4259 39 175
    Jul-26 4281 4242 39 115
    Sep-26 4261 4222 39
    Nov-26 4261 4222 39
    Jan-27 4261 4222 39
    Mar-27 4261 4222 39
    May-27 4261 4222 39
    Jul-27 4261 4222 39
    Sep-27 4261 4222 39
    Nov-27 4261 4222 39
    Jan-28 4261 4222 39
    TOTAL 69,259 244,880

  • BMD CPO Closing Price – 24 February 2025

    BMD CPO Futures Closing Prices
    24-Feb-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-25 4731 4836 (105) 4790 4804 4726 1,381 9,673
    Apr-25 4659 4762 (103) 4700 4729 4648 4,088 39,773
    May-25 4559 4664 (105) 4601 4630 4544 25,747 93,016
    Jun-25 4446 4548 (102) 4477 4516 4431 5,737 30,987
    Jul-25 4340 4441 (101) 4390 4409 4330 2,761 18,812
    Aug-25 4269 4367 (98) 4315 4340 4262 2,099 10,459
    Sep-25 4236 4328 (92) 4293 4304 4230 2,247 16,895
    Oct-25 4229 4321 (92) 4282 4297 4228 777 6,731
    Nov-25 4239 4330 (91) 4291 4305 4235 1,021 9,296
    Dec-25 4250 4341 (91) 4308 4316 4249 766 3,952
    Jan-26 4265 4356 (91) 4323 4329 4288 169 2,966
    Feb-26 4263 4354 (91) 74
    Mar-26 4270 4363 (93) 4329 4329 4270 3 894
    May-26 4259 4352 (93) 175
    Jul-26 4242 4335 (93) 115
    Sep-26 4222 4315 (93)
    Nov-26 4222 4315 (93)
    Jan-27 4222 4315 (93)
    Mar-27 4222 4315 (93)
    May-27 4222 4315 (93)
    Jul-27 4222 4315 (93)
    Sep-27 4222 4315 (93)
    Nov-27 4222 4315 (93)
    Jan-28 4222 4315 (93)
    TOTAL 46,796 243,818

  • BMD CPO Closing Price – 21 February 2025

    BMD CPO Futures Closing Prices
    21-Feb-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-25 4836 4816 20 4830 4876 4825 3,291 11,216
    Apr-25 4762 4736 26 4752 4809 4744 12,103 41,400
    May-25 4664 4642 22 4658 4720 4652 42,208 90,772
    Jun-25 4548 4530 18 4548 4607 4543 12,803 29,814
    Jul-25 4441 4427 14 4448 4499 4440 7,820 17,170
    Aug-25 4367 4357 10 4379 4423 4366 5,270 9,951
    Sep-25 4328 4319 9 4338 4380 4327 5,057 16,521
    Oct-25 4321 4311 10 4337 4368 4319 1,803 6,600
    Nov-25 4330 4318 12 4348 4375 4327 2,528 9,307
    Dec-25 4341 4324 17 4357 4385 4344 2,846 2,878
    Jan-26 4356 4339 17 4372 4393 4356 896 2,845
    Feb-26 4354 4337 17 4373 4397 4373 103 46
    Mar-26 4363 4342 21 4373 4393 4363 191 833
    May-26 4352 4316 36 4386 4386 4352 127 131
    Jul-26 4335 4299 36 4325 4341 4324 47 91
    Sep-26 4315 4279 36
    Nov-26 4315 4279 36
    Jan-27 4315 4279 36
    Mar-27 4315 4279 36
    May-27 4315 4279 36
    Jul-27 4315 4279 36
    Sep-27 4315 4279 36
    Nov-27 4315 4279 36
    Jan-28 4315 4279 36
    TOTAL 97,093 239,575

     

  • BMD CPO Closing Price – 20 February 2025

    BMD CPO Futures Closing Prices
    20-Feb-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-25 4816 4848 (32) 4817 4855 4791 2,110 12,141
    Apr-25 4736 4757 (21) 4718 4774 4699 8,345 45,472
    May-25 4642 4672 (30) 4645 4685 4613 33,500 92,550
    Jun-25 4530 4564 (34) 4535 4575 4509 8,138 28,479
    Jul-25 4427 4463 (36) 4434 4475 4415 5,181 16,090
    Aug-25 4357 4394 (37) 4361 4407 4347 3,509 9,533
    Sep-25 4319 4350 (31) 4318 4367 4306 3,355 15,921
    Oct-25 4311 4330 (19) 4302 4354 4291 1,411 6,358
    Nov-25 4318 4332 (14) 4310 4357 4290 1,768 9,598
    Dec-25 4324 4334 (10) 4301 4360 4301 1,412 2,532
    Jan-26 4339 4347 (8) 4343 4369 4339 646 2,751
    Feb-26 4337 4345 (8) 4357 4357 4357 103 5
    Mar-26 4342 4343 (1) 4370 4370 4337 151 804
    May-26 4316 4317 (1) 4360 4365 4320 96 81
    Jul-26 4299 4300 (1) 91
    Sep-26 4279 4280 (1)
    Nov-26 4279 4280 (1)
    Jan-27 4279 4280 (1)
    Mar-27 4279 4280 (1)
    May-27 4279 4280 (1)
    Jul-27 4279 4280 (1)
    Sep-27 4279 4280 (1)
    Nov-27 4279 4280 (1)
    Jan-28 4279 4280 (1)
    TOTAL 69,725 242,406

     

  • BMD CPO Closing Price – 19 February 2025

    BMD CPO Futures Closing Prices
    19-Feb-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-25 4848 4694 154 4692 4869 4689 4,452 13,967
    Apr-25 4757 4586 171 4593 4780 4581 15,808 49,112
    May-25 4672 4504 168 4510 4695 4501 49,054 86,759
    Jun-25 4564 4412 152 4413 4582 4413 16,358 25,807
    Jul-25 4463 4325 138 4331 4478 4331 9,052 15,258
    Aug-25 4394 4263 131 4268 4401 4268 5,674 9,048
    Sep-25 4350 4227 123 4237 4358 4236 4,977 16,137
    Oct-25 4330 4216 114 4227 4340 4226 2,374 6,474
    Nov-25 4332 4218 114 4224 4339 4223 3,272 9,327
    Dec-25 4334 4220 114 4230 4340 4230 981 2,355
    Jan-26 4347 4233 114 4237 4346 4237 506 2,769
    Feb-26 4345 4231 114 15 3
    Mar-26 4343 4229 114 4235 4348 4235 183 726
    May-26 4317 4203 114 2 80
    Jul-26 4300 4186 114 91
    Sep-26 4280 4166 114
    Nov-26 4280 4166 114
    Jan-27 4280 4166 114
    Mar-27 4280 4166 114
    May-27 4280 4166 114
    Jul-27 4280 4166 114
    Sep-27 4280 4166 114
    Nov-27 4280 4166 114
    Jan-28 4280 4166 114
    TOTAL 112,708 237,913

     

  • BMD CPO Closing Price – 18 February 2025

    BMD CPO Futures Closing Prices
    18-Jul-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-25 4694 4742 (48) 4722 4739 4686 2,615 14,375
    Apr-25 4586 4632 (46) 4620 4631 4574 15,449 52,557
    May-25 4504 4542 (38) 4531 4548 4487 39,748 79,933
    Jun-25 4412 4449 (37) 4435 4455 4395 10,245 23,496
    Jul-25 4325 4365 (40) 4345 4371 4317 3,947 14,971
    Aug-25 4263 4304 (41) 4291 4310 4260 2,153 8,915
    Sep-25 4227 4273 (46) 4261 4274 4225 2,668 16,185
    Oct-25 4216 4264 (48) 4245 4264 4213 667 6,474
    Nov-25 4218 4266 (48) 4249 4265 4220 590 9,330
    Dec-25 4220 4268 (48) 4249 4249 4223 201 2,321
    Jan-26 4233 4281 (48) 4262 4262 4227 88 2,743
    Feb-26 4231 4279 (48) 3
    Mar-26 4229 4277 (48) 4 724
    May-26 4203 4251 (48) 80
    Jul-26 4186 4234 (48) 91
    Sep-26 4166 4214 (48)
    Nov-26 4166 4214 (48)
    Jan-27 4166 4214 (48)
    Mar-27 4166 4214 (48)
    May-27 4166 4214 (48)
    Jul-27 4166 4214 (48)
    Sep-27 4166 4214 (48)
    Nov-27 4166 4214 (48)
    Jan-28 4166 4214 (48)
    TOTAL 78,378 232,195

  • BMD CPO Closing Price – 17 February 2025

    BMD CPO Futures Closing Prices
    17-Feb-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Mar-25 4742 4700 42 4674 4755 4654 4,085 15,928
    Apr-25 4632 4592 40 4571 4646 4547 21,819 58,540
    May-25 4542 4499 43 4473 4558 4457 31,893 74,078
    Jun-25 4449 4404 45 4388 4462 4364 10,720 20,564
    Jul-25 4365 4321 44 4296 4376 4280 3,635 14,160
    Aug-25 4304 4260 44 4238 4318 4224 1,821 8,783
    Sep-25 4273 4228 45 4203 4286 4196 2,105 16,307
    Oct-25 4264 4220 44 4183 4273 4183 509 6,443
    Nov-25 4266 4222 44 4201 4275 4188 534 9,327
    Dec-25 4268 4224 44 4203 4273 4201 182 2,304
    Jan-26 4281 4237 44 4212 4285 4212 62 2,727
    Feb-26 4279 4237 42
    Mar-26 4277 4233 44 4215 4223 4215 38 692
    May-26 4251 4207 44 4195 4195 4195 13 77
    Jul-26 4234 4208 26 4179 4180 4179 13 85
    Sep-26 4214 4188 26
    Nov-26 4214 4188 26
    Jan-27 4214 4188 26
    Mar-27 4214 4188 26
    May-27 4214 4188 26
    Jul-27 4214 4188 26
    Sep-27 4214 4188 26
    Nov-27 4214 4188 26
    Jan-28 4214 4188 26
    TOTAL 77,429 230,015

  • BMD CPO Closing Price – 14 February 2025

    BMD CPO Futures Closing Prices
    14-Feb-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-25 4725 4768 (43) 4700 4750 4700 122 940
    Mar-25 4700 4666 34 4662 4738 4645 4,418 17,933
    Apr-25 4592 4554 38 4546 4632 4532 38,629 61,878
    May-25 4499 4457 42 4450 4536 4438 36,382 66,874
    Jun-25 4404 4360 44 4357 4435 4347 9,141 19,851
    Jul-25 4321 4281 40 4274 4352 4272 6,936 13,466
    Aug-25 4260 4218 42 4216 4294 4216 3,913 8,520
    Sep-25 4228 4182 46 4180 4260 4178 4,856 16,524
    Oct-25 4220 4172 48 4190 4251 4190 1,004 6,446
    Nov-25 4222 4174 48 4192 4256 4192 1,372 9,138
    Dec-25 4224 4176 48 4216 4250 4210 552 2,310
    Jan-26 4237 4189 48 4228 4262 4215 280 2,715
    Mar-26 4233 4185 48 4230 4234 4230 56 685
    May-26 4207 4159 48 4243 4243 4237 38 66
    Jul-26 4208 4160 48 4220 4220 4220 8 79
    Sep-26 4188 4140 48
    Nov-26 4188 4140 48
    Jan-27 4188 4140 48
    Mar-27 4188 4140 48
    May-27 4188 4140 48
    Jul-27 4188 4140 48
    Sep-27 4188 4140 48
    Nov-27 4188 4140 48
    Jan-28 4188 4140 48
    TOTAL 107,707 227,425

  • BMD CPO Closing Price – 13 February 2025

    BMD CPO Futures Closing Prices
    13-Feb-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-25 4768 4875 (107) 4840 4845 4705 345 1,354
    Mar-25 4666 4726 (60) 4739 4764 4659 3,999 19,588
    Apr-25 4554 4621 (67) 4627 4663 4542 34,548 64,791
    May-25 4457 4529 (72) 4536 4568 4444 28,262 61,137
    Jun-25 4360 4433 (73) 4444 4467 4352 11,863 18,862
    Jul-25 4281 4350 (69) 4359 4380 4276 5,583 13,877
    Aug-25 4218 4286 (68) 4300 4314 4216 3,695 8,531
    Sep-25 4182 4248 (66) 4265 4272 4180 5,105 15,966
    Oct-25 4172 4232 (60) 4256 4258 4170 1,259 6,437
    Nov-25 4174 4232 (58) 4241 4252 4175 1,378 9,186
    Dec-25 4176 4232 (56) 4242 4245 4192 608 2,317
    Jan-26 4189 4239 (50) 4250 4260 4194 319 2,765
    Mar-26 4185 4235 (50) 4222 4239 4214 73 676
    May-26 4159 4209 (50) 4195 4195 4195 47 77
    Jul-26 4160 4210 (50) 4220 4223 4180 58 61
    Sep-26 4140 4190 (50)
    Nov-26 4140 4190 (50)
    Jan-27 4140 4190 (50)
    Mar-27 4140 4190 (50)
    May-27 4140 4190 (50)
    Jul-27 4140 4190 (50)
    Sep-27 4140 4190 (50)
    Nov-27 4140 4190 (50)
    Jan-28 4140 4190 (50)
    TOTAL 97,142 225,625