KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 12 February 2025

    BMD CPO Futures Closing Prices
    12-Feb-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-25 4875 4828 47 4850 4941 4850 629 1,876
    Mar-25 4726 4689 37 4727 4800 4722 7,984 20,938
    Apr-25 4621 4593 28 4640 4704 4618 38,770 66,962
    May-25 4529 4505 24 4547 4611 4526 32,397 56,830
    Jun-25 4433 4408 25 4446 4510 4430 13,024 19,796
    Jul-25 4350 4331 19 4350 4419 4348 8,210 15,031
    Aug-25 4286 4277 9 4307 4345 4286 5,027 8,408
    Sep-25 4248 4242 6 4262 4301 4245 6,787 15,310
    Oct-25 4232 4227 5 4250 4287 4230 2,581 6,258
    Nov-25 4232 4234 (2) 4250 4292 4230 2,914 9,277
    Dec-25 4232 4238 (6) 4285 4291 4232 356 2,280
    Jan-26 4239 4245 (6) 4280 4298 4244 339 2,619
    Mar-26 4235 4229 6 4270 4272 4235 118 613
    May-26 4209 4203 6 53 62
    Jul-26 4210 4198 12 4228 4237 4210 57 32
    Sep-26 4190 4178 12
    Nov-26 4190 4178 12
    Jan-27 4190 4178 12
    Mar-27 4190 4178 12
    May-27 4190 4178 12
    Jul-27 4190 4178 12
    Sep-27 4190 4178 12
    Nov-27 4190 4178 12
    Jan-28 4190 4178 12
    TOTAL 119,246 226,292

  • BMD CPO Closing Price – 10 February 2025

    BMD CPO Futures Closing Prices
    10-Feb-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-25 4828 4781 47 4796 4839 4770 553 2,393
    Mar-25 4689 4601 88 4608 4710 4584 5,085 22,561
    Apr-25 4593 4504 89 4514 4617 4487 36,531 66,273
    May-25 4505 4409 96 4409 4522 4400 25,844 56,519
    Jun-25 4408 4326 82 4338 4429 4313 10,900 19,882
    Jul-25 4331 4261 70 4274 4350 4245 7,256 16,359
    Aug-25 4277 4214 63 4229 4291 4198 5,212 8,801
    Sep-25 4242 4187 55 4202 4257 4171 6,167 14,786
    Oct-25 4227 4182 45 4200 4247 4165 2,975 5,633
    Nov-25 4234 4186 48 4209 4250 4167 3,526 8,975
    Dec-25 4238 4192 46 4217 4253 4170 1,304 2,125
    Jan-26 4245 4209 36 4231 4260 4176 636 2,411
    Mar-26 4229 4195 34 4218 4241 4218 89 613
    May-26 4203 4169 34 4196 4215 4196 75 51
    Jul-26 4198 4164 34 4150 4159 4145 35 19
    Sep-26 4178 4144 34
    Nov-26 4178 4144 34
    Jan-27 4178 4144 34
    Mar-27 4178 4144 34
    May-27 4178 4144 34
    Jul-27 4178 4144 34
    Sep-27 4178 4144 34
    Nov-27 4178 4144 34
    Jan-28 4178 4144 34
    TOTAL 106,188 227,401

  • BMD CPO Closing Price – 07 February 2025

    BMD CPO Futures Closing Prices
    07-Feb-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-25 4781 4678 103 4675 4809 4675 939 3,035
    Mar-25 4601 4508 93 4507 4642 4500 8,316 25,448
    Apr-25 4504 4403 101 4403 4543 4395 37,464 64,605
    May-25 4409 4314 95 4314 4445 4305 22,432 52,556
    Jun-25 4326 4237 89 4238 4360 4232 6,504 19,870
    Jul-25 4261 4179 82 4178 4295 4174 6,098 16,326
    Aug-25 4214 4141 73 4141 4251 4138 3,753 8,720
    Sep-25 4187 4124 63 4120 4225 4118 7,468 14,102
    Oct-25 4182 4125 57 4121 4220 4121 2,462 5,206
    Nov-25 4186 4130 56 4127 4224 4125 3,031 8,733
    Dec-25 4192 4136 56 4136 4231 4136 1,022 2,008
    Jan-26 4209 4153 56 4145 4240 4139 505 2,308
    Mar-26 4195 4139 56 4140 4217 4137 50 577
    May-26 4169 4113 56 3 51
    Jul-26 4164 4108 56 4162 4162 4162 3 18
    Sep-26 4144 4088 56
    Nov-26 4144 4088 56
    Jan-27 4144 4088 56
    Mar-27 4144 4088 56
    May-27 4144 4088 56
    Jul-27 4144 4088 56
    Sep-27 4144 4088 56
    Nov-27 4144 4088 56
    Jan-28 4144 4088 56
    TOTAL 100,050 223,563

  • BMD CPO Closing Price – 06 February 2025

    BMD CPO Futures Closing Prices
    06-Feb-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-25 4678 4613 65 4610 4700 4610 353 3,304
    Mar-25 4508 4439 69 4436 4529 4422 6,170 26,800
    Apr-25 4403 4334 69 4326 4424 4316 32,974 63,364
    May-25 4314 4250 64 4243 4334 4233 17,392 51,343
    Jun-25 4237 4180 57 4175 4255 4165 4,721 19,672
    Jul-25 4179 4129 50 4125 4195 4113 4,793 16,545
    Aug-25 4141 4105 36 4096 4155 4084 4,066 8,325
    Sep-25 4124 4096 28 4087 4139 4072 4,812 13,148
    Oct-25 4125 4095 30 4095 4140 4073 1,702 4,934
    Nov-25 4130 4100 30 4080 4147 4080 1,990 8,666
    Dec-25 4136 4106 30 4096 4157 4090 1,035 2,121
    Jan-26 4153 4123 30 4107 4167 4096 424 2,266
    Mar-26 4139 4109 30 4130 4158 4127 41 553
    May-26 4113 4083 30 51
    Jul-26 4108 4078 30 18
    Sep-26 4088 4058 30
    Nov-26 4088 4058 30
    Jan-27 4088 4058 30
    Mar-27 4088 4058 30
    May-27 4088 4058 30
    Jul-27 4088 4058 30
    Sep-27 4088 4058 30
    Nov-27 4088 4058 30
    Jan-28 4088 4058 30
    TOTAL 80,473 221,110

  • BMD CPO Closing Price – 05 February 2025

    BMD CPO Futures Closing Prices
    05-Feb-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-25 4613 4591 22 4580 4650 4577 902 4,113
    Mar-25 4439 4416 23 4406 4478 4398 4,497 28,153
    Apr-25 4334 4308 26 4297 4372 4287 32,931 63,063
    May-25 4250 4227 23 4216 4287 4205 15,382 50,206
    Jun-25 4180 4168 12 4161 4225 4148 5,096 19,459
    Jul-25 4129 4123 6 4115 4179 4103 5,436 16,578
    Aug-25 4105 4094 11 4090 4153 4077 2,828 8,184
    Sep-25 4096 4083 13 4071 4142 4071 2,925 12,853
    Oct-25 4095 4084 11 4086 4142 4063 1,399 4,793
    Nov-25 4100 4090 10 4075 4148 4071 2,566 8,203
    Dec-25 4106 4096 10 4125 4154 4092 421 2,133
    Jan-26 4123 4113 10 4120 4162 4101 309 2,084
    Mar-26 4109 4099 10 4151 4154 4150 48 544
    May-26 4083 4073 10 9 51
    Jul-26 4078 4068 10 4070 4070 4070 9 15
    Sep-26 4058 4048 10
    Nov-26 4058 4048 10
    Jan-27 4058 4048 10
    Mar-27 4058 4048 10
    May-27 4058 4048 10
    Jul-27 4058 4048 10
    Sep-27 4058 4048 10
    Nov-27 4058 4048 10
    Jan-28 4058 4048 10
    TOTAL 74,758 220,432

  • BMD CPO Closing Price – 04 February 2025

    BMD CPO Futures Closing Prices
    04-Feb-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-25 4591 4627 (36) 4635 4635 4546 495 4,494
    Mar-25 4416 4471 (55) 4480 4493 4378 4,297 29,197
    Apr-25 4308 4367 (59) 4372 4390 4270 31,739 61,716
    May-25 4227 4281 (54) 4286 4305 4191 11,859 49,636
    Jun-25 4168 4218 (50) 4226 4248 4135 3,653 19,333
    Jul-25 4123 4178 (55) 4195 4208 4094 2,282 16,825
    Aug-25 4094 4154 (60) 4165 4182 4070 912 8,225
    Sep-25 4083 4148 (65) 4157 4167 4056 907 12,847
    Oct-25 4084 4148 (64) 4167 4168 4057 516 4,707
    Nov-25 4090 4152 (62) 4170 4178 4062 931 8,150
    Dec-25 4096 4158 (62) 4181 4183 4069 227 2,136
    Jan-26 4113 4175 (62) 4190 4193 4079 146 1,985
    Mar-26 4099 4161 (62) 4121 4121 4121 51 561
    May-26 4073 4135 (62) 6 51
    Jul-26 4068 4130 (62) 4071 4072 4050 6 12
    Sep-26 4048 4110 (62)
    Nov-26 4048 4110 (62)
    Jan-27 4048 4110 (62)
    Mar-27 4048 4110 (62)
    May-27 4048 4110 (62)
    Jul-27 4048 4110 (62)
    Sep-27 4048 4110 (62)
    Nov-27 4048 4110 (62)
    Jan-28 4048 4110 (62)
    TOTAL 58,027 219,875

  • BMD CPO Closing Price – 03 February 2025

    BMD CPO Futures Closing Prices
    03-Feb-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-25 4627 4552 75 4609 4664 4599 359 4,814
    Mar-25 4471 4404 67 4444 4520 4427 6,485 31,117
    Apr-25 4367 4289 78 4334 4415 4312 30,059 60,497
    May-25 4281 4198 83 4230 4325 4219 10,726 48,491
    Jun-25 4218 4140 78 4177 4258 4159 5,787 19,355
    Jul-25 4178 4101 77 4135 4215 4134 3,101 17,197
    Aug-25 4154 4080 74 4120 4188 4109 1,416 7,952
    Sep-25 4148 4073 75 4110 4175 4097 1,413 13,207
    Oct-25 4148 4079 69 4115 4174 4097 1,383 4,327
    Nov-25 4152 4091 61 4125 4183 4103 1,178 8,131
    Dec-25 4158 4100 58 4145 4189 4138 292 2,059
    Jan-26 4175 4117 58 4164 4190 4147 109 1,944
    Mar-26 4161 4103 58 4129 4190 4129 21 556
    May-26 4135 4077 58 51
    Jul-26 4130 4072 58 12
    Sep-26 4110 4052 58
    Nov-26 4110 4052 58
    Jan-27 4110 4052 58
    Mar-27 4110 4052 58
    May-27 4110 4052 58
    Jul-27 4110 4052 58
    Sep-27 4110 4052 58
    Nov-27 4110 4052 58
    Jan-28 4110 4052 58
    TOTAL 62,329 219,710

  • BMD CPO Closing Price – 31 January 2025

    BMD CPO Futures Closing Prices
    30-Jan-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-25 4552 4535 17 4560 4581 4524 625 5,261
    Mar-25 4404 4392 12 4420 4437 4370 4,115 31,899
    Apr-25 4289 4279 10 4300 4320 4251 25,737 60,069
    May-25 4198 4190 8 4210 4229 4166 8,858 47,826
    Jun-25 4140 4135 5 4158 4172 4112 3,796 18,852
    Jul-25 4101 4099 2 4108 4131 4076 2,608 17,039
    Aug-25 4080 4079 1 4095 4113 4054 1,176 7,997
    Sep-25 4073 4070 3 4100 4107 4045 1,565 13,149
    Oct-25 4079 4073 6 4104 4113 4048 1,018 4,279
    Nov-25 4091 4082 9 4118 4130 4055 1,062 8,194
    Dec-25 4100 4091 9 4138 4142 4079 494 2,019
    Jan-26 4117 4104 13 4117 4135 4096 166 1,951
    Mar-26 4103 4090 13 4117 4117 4117 1 555
    May-26 4077 4064 13 51
    Jul-26 4072 4059 13 12
    Sep-26 4052 4039 13
    Nov-26 4052 4039 13
    Jan-27 4052 4039 13
    Mar-27 4052 4039 13
    May-27 4052 4039 13
    Jul-27 4052 4039 13
    Sep-27 4052 4039 13
    Nov-27 4052 4039 13
    Jan-28 4052 4039 13
    TOTAL 51,221 219,153

  • BMD CPO Closing Price – 28 January 2025

    BMD CPO Futures Closing Prices
    28-Jan-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-25 4535 4509 26 4485 4550 4466 1,264 6,224
    Mar-25 4392 4350 42 4341 4409 4311 5,359 33,578
    Apr-25 4279 4218 61 4205 4290 4187 26,534 59,736
    May-25 4190 4117 73 4108 4199 4094 9,892 46,824
    Jun-25 4135 4054 81 4043 4139 4032 5,335 18,262
    Jul-25 4099 4015 84 4008 4103 3997 3,683 16,997
    Aug-25 4079 3995 84 3983 4074 3976 1,728 8,216
    Sep-25 4070 3986 84 3981 4073 3969 2,522 12,787
    Oct-25 4073 3989 84 3975 4080 3975 1,263 4,193
    Nov-25 4082 3998 84 3987 4092 3986 1,500 8,017
    Dec-25 4091 4007 84 3992 4096 3991 465 1,959
    Jan-26 4104 4020 84 4030 4114 4010 110 1,933
    Mar-26 4090 4006 84 4082 4082 4082 1 554
    May-26 4064 3980 84 51
    Jul-26 4059 3975 84 12
    Sep-26 4039 3955 84
    Nov-26 4039 3955 84
    Jan-27 4039 3955 84
    Mar-27 4039 3955 84
    May-27 4039 3955 84
    Jul-27 4039 3955 84
    Sep-27 4039 3955 84
    Nov-27 4039 3955 84
    Jan-28 4039 3955 84
    TOTAL 59,656 219,343

  • BMD CPO Closing Price – 27 January 2025

    BMD CPO Futures Closing Prices
    27-Jan-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Feb-25 4509 4488 21 4499 4521 4480 1,540 7,132
    Mar-25 4350 4350 Unch 4365 4379 4340 4,905 35,958
    Apr-25 4218 4216 2 4226 4251 4206 20,247 60,764
    May-25 4117 4110 7 4120 4147 4096 8,464 46,148
    Jun-25 4054 4052 2 4052 4081 4035 5,439 18,124
    Jul-25 4015 4025 (10) 4030 4046 4006 4,507 17,013
    Aug-25 3995 4014 (19) 4023 4033 3990 1,937 8,364
    Sep-25 3986 4021 (35) 4024 4031 3983 2,493 12,685
    Oct-25 3989 4028 (39) 4039 4039 3989 765 4,137
    Nov-25 3998 4037 (39) 4038 4038 4000 681 8,009
    Dec-25 4007 4046 (39) 4050 4050 4022 152 1,904
    Jan-26 4020 4059 (39) 4054 4061 4036 65 1,907
    Mar-26 4006 4045 (39) 554
    May-26 3980 4019 (39) 51
    Jul-26 3975 4014 (39) 12
    Sep-26 3955 3994 (39)
    Nov-26 3955 3994 (39)
    Jan-27 3955 3994 (39)
    Mar-27 3955 3994 (39)
    May-27 3955 3994 (39)
    Jul-27 3955 3994 (39)
    Sep-27 3955 3994 (39)
    Nov-27 3955 3994 (39)
    Jan-28 3955 3994 (39)
    TOTAL 51,195 222,762