KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 21 November 2025

    BMD CPO Futures Closing Prices
    21-Nov-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-25 4050 4112 (62) 4110 4118 4046 2,801 12,356
    Jan-26 4063 4139 (76) 4129 4146 4058 15,056 41,628
    Feb-26 4069 4155 (86) 4151 4161 4061 46,031 60,331
    Mar-26 4078 4170 (92) 4165 4173 4070 21,400 39,835
    Apr-26 4082 4177 (95) 4171 4179 4076 9,429 26,355
    May-26 4084 4174 (90) 4167 4175 4078 12,142 35,722
    Jun-26 4072 4154 (82) 4140 4156 4067 4,107 14,104
    Jul-26 4049 4128 (79) 4113 4132 4045 2,797 16,036
    Aug-26 4029 4108 (79) 4103 4103 4025 1,508 7,957
    Sep-26 4021 4100 (79) 4096 4101 4015 3,856 16,470
    Oct-26 4019 4098 (79) 4099 4101 4019 1,710 3,101
    Nov-26 4024 4103 (79) 4098 4098 4026 801 4,968
    Jan-27 4055 4121 (66) 4065 4065 4055 29 46
    Mar-27 4055 4121 (66) 4060 4060 4060 2 8
    May-27 4055 4121 (66) 4
    Jul-27 4016 4082 (66) 1
    Sep-27 4007 4073 (66) 3
    Nov-27 4007 4073 (66)
    Jan-28 4007 4073 (66)
    Mar-28 4007 4073 (66)
    May-28 4007 4073 (66)
    Jul-28 4007 4073 (66)
    Sep-28 4007 4073 (66)
    Nov-28 4007 4073 (66)
    TOTAL 121,669 278,925

  • BMD CPO Closing Price – 20 November 2025

    BMD CPO Futures Closing Prices
    20-Nov-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-25 4112 4178 (66) 4166 4172 4096 1,599 12,382
    Jan-26 4139 4210 (71) 4195 4208 4118 5,973 41,608
    Feb-26 4155 4226 (71) 4210 4224 4135 29,923 59,900
    Mar-26 4170 4240 (70) 4227 4236 4151 11,158 39,811
    Apr-26 4177 4245 (68) 4234 4240 4159 5,452 25,310
    May-26 4174 4240 (66) 4228 4238 4154 7,997 34,397
    Jun-26 4154 4220 (66) 4217 4217 4137 1,704 13,785
    Jul-26 4128 4192 (64) 4179 4185 4110 1,664 16,025
    Aug-26 4108 4173 (65) 4160 4160 4097 1,165 7,771
    Sep-26 4100 4165 (65) 4152 4157 4084 2,768 15,965
    Oct-26 4098 4163 (65) 4150 4150 4091 688 2,857
    Nov-26 4103 4158 (55) 4150 4150 4085 508 4,759
    Jan-27 4121 4176 (55) 4139 4139 4139 9 43
    Mar-27 4121 4176 (55) 8
    May-27 4121 4176 (55) 4
    Jul-27 4082 4137 (55) 1
    Sep-27 4073 4128 (55) 3
    Nov-27 4073 4128 (55)
    Jan-28 4073 4128 (55)
    Mar-28 4073 4128 (55)
    May-28 4073 4128 (55)
    Jul-28 4073 4128 (55)
    Sep-28 4073 4128 (55)
    Nov-28 4073 4128 (55)
    TOTAL 70,608 274,629

  • BMD CPO Closing Price – 19 November 2025

    BMD CPO Futures Closing Prices
    19-Nov-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-25 4178 4176 2 4189 4232 4169 1,528 13,064
    Jan-26 4210 4201 9 4204 4261 4196 10,984 42,188
    Feb-26 4226 4209 17 4212 4272 4206 31,052 57,371
    Mar-26 4240 4213 27 4214 4285 4213 13,054 38,245
    Apr-26 4245 4217 28 4216 4267 4216 7,372 26,050
    May-26 4240 4209 31 4209 4260 4209 8,023 34,466
    Jun-26 4220 4190 30 4198 4235 4191 2,754 13,472
    Jul-26 4192 4162 30 4172 4208 4163 2,681 15,682
    Aug-26 4173 4143 30 4163 4186 4141 1,631 7,721
    Sep-26 4165 4131 34 4154 4170 4129 2,359 15,410
    Oct-26 4163 4129 34 4145 4169 4123 908 2,542
    Nov-26 4158 4124 34 4149 4167 4125 730 4,390
    Jan-27 4176 4142 34 4170 4170 4170 13 38
    Mar-27 4176 4142 34 6 7
    May-27 4176 4142 34 2 3
    Jul-27 4137 4103 34 3 1
    Sep-27 4128 4099 29 4088 4088 4088 3 2
    Nov-27 4128 4099 29
    Jan-28 4128 4099 29
    Mar-28 4128 4099 29
    May-28 4128 4099 29
    Jul-28 4128 4099 29
    Sep-28 4128 4099 29
    Nov-28 4128 4099 29
    TOTAL 83,103 270,652

  • BMD CPO Closing Price – 18 November 2025

    BMD CPO Futures Closing Prices
    18-Nov-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-25 4176 4118 58 4123 4188 4110 1,606 14,052
    Jan-26 4201 4141 60 4153 4214 4131 17,502 48,039
    Feb-26 4209 4151 58 4164 4220 4141 35,574 53,477
    Mar-26 4213 4155 58 4169 4224 4149 14,513 36,314
    Apr-26 4217 4155 62 4167 4225 4151 8,149 27,750
    May-26 4209 4152 57 4164 4216 4148 9,799 34,002
    Jun-26 4190 4135 55 4141 4196 4131 3,837 13,197
    Jul-26 4162 4108 54 4119 4171 4105 3,633 15,364
    Aug-26 4143 4087 56 4095 4150 4084 1,582 7,449
    Sep-26 4131 4079 52 4085 4139 4077 2,202 15,093
    Oct-26 4129 4077 52 4077 4134 4075 926 2,420
    Nov-26 4124 4079 45 4081 4135 4081 605 4,248
    Jan-27 4142 4097 45 10 35
    Mar-27 4142 4097 45 4150 4150 4150 2 5
    May-27 4142 4097 45 3
    Jul-27 4103 4058 45 1
    Sep-27 4099 4054 45 2
    Nov-27 4099 4054 45
    Jan-28 4099 4054 45
    Mar-28 4099 4054 45
    May-28 4099 4054 45
    Jul-28 4099 4054 45
    Sep-28 4099 4054 45
    Nov-28 4099 4054 45
    TOTAL 99,940 271,451

  • BMD CPO Closing Price – 17 November 2025

    BMD CPO Futures Closing Prices
    17-Nov-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Dec-25 4118 4100 18 4056 4140 4056 3,514 18,229
    Jan-26 4141 4128 13 4096 4163 4089 21,529 54,675
    Feb-26 4151 4145 6 4120 4172 4108 32,941 41,636
    Mar-26 4155 4159 (4) 4135 4177 4125 14,872 34,660
    Apr-26 4155 4167 (12) 4119 4177 4119 8,601 27,547
    May-26 4152 4165 (13) 4142 4173 4134 7,558 32,057
    Jun-26 4135 4145 (10) 4117 4159 4117 2,628 12,950
    Jul-26 4108 4118 (10) 4103 4136 4092 4,182 14,499
    Aug-26 4087 4094 (7) 4078 4115 4078 3,347 7,578
    Sep-26 4079 4079 Unch 4090 4104 4073 3,085 14,630
    Oct-26 4077 4077 Unch 4093 4098 4073 2,786 1,441
    Nov-26 4079 4079 Unch 4093 4100 4078 1,311 4,140
    Jan-27 4097 4097 Unch 35
    Mar-27 4097 4097 Unch 5
    May-27 4097 4097 Unch 3
    Jul-27 4058 4058 Unch 1
    Sep-27 4054 4054 Unch 2
    Nov-27 4054 4054 Unch 1
    Jan-28 4054 4054 Unch
    Mar-28 4054 4054 Unch
    May-28 4054 4054 Unch
    Jul-28 4054 4054 Unch
    Sep-28 4054 4054 Unch
    Nov-28 4054 4054 Unch
    TOTAL 106,354 264,089

  • BMD CPO Closing Price – 14 November 2025

    BMD CPO Futures Closing Prices
    14-Nov-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-25 3935 3935 Unch 1,814
    Dec-25 4100 4087 13 4095 4107 4059 5,485 18,229
    Jan-26 4128 4125 3 4132 4136 4094 34,234 54,675
    Feb-26 4145 4153 (8) 4157 4162 4114 24,498 41,636
    Mar-26 4159 4172 (13) 4179 4181 4132 9,823 34,660
    Apr-26 4167 4181 (14) 4185 4191 4142 5,447 27,547
    May-26 4165 4176 (11) 4183 4187 4139 5,243 32,057
    Jun-26 4145 4156 (11) 4163 4164 4124 1,529 12,950
    Jul-26 4118 4130 (12) 4131 4131 4096 2,123 14,499
    Aug-26 4094 4106 (12) 4109 4111 4077 1,203 7,578
    Sep-26 4079 4091 (12) 4092 4093 4063 1,456 14,630
    Oct-26 4077 4089 (12) 4085 4086 4065 790 1,441
    Nov-26 4079 4091 (12) 4088 4088 4065 371 4,140
    Jan-27 4097 4109 (12) 4106 4106 4106 2 35
    Mar-27 4097 4109 (12) 5
    May-27 4097 4109 (12) 3
    Jul-27 4058 4070 (12) 1
    Sep-27 4054 4066 (12) 2
    Nov-27 4054 4066 (12)
    Jan-28 4054 4066 (12)
    Mar-28 4054 4066 (12)
    May-28 4054 4066 (12)
    Jul-28 4054 4066 (12)
    Sep-28 4054 4066 (12)
    TOTAL 92,204 265,902

  • BMD CPO Closing Price – 13 November 2025

    BMD CPO Futures Closing Prices
    13-Nov-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-25 3935 3957 (22) 4015 4015 3900 47 1,852
    Dec-25 4087 4085 2 4081 4116 4045 6,564 19,356
    Jan-26 4125 4124 1 4120 4153 4078 42,513 56,044
    Feb-26 4153 4153 Unch 4151 4178 4107 23,021 37,224
    Mar-26 4172 4170 2 4168 4194 4125 13,110 33,290
    Apr-26 4181 4178 3 4175 4201 4139 8,049 28,775
    May-26 4176 4171 5 4171 4193 4136 7,596 31,922
    Jun-26 4156 4151 5 4144 4171 4119 1,913 12,913
    Jul-26 4130 4122 8 4119 4141 4086 1,723 14,318
    Aug-26 4106 4098 8 4098 4117 4070 669 7,572
    Sep-26 4091 4085 6 4073 4099 4051 1,085 14,392
    Oct-26 4089 4083 6 4059 4080 4059 367 1,269
    Nov-26 4091 4085 6 4069 4087 4053 222 4,119
    Jan-27 4109 4103 6 35
    Mar-27 4109 4103 6 5
    May-27 4109 4103 6 3
    Jul-27 4070 4064 6 1
    Sep-27 4066 4060 6 2
    Nov-27 4066 4060 6
    Jan-28 4066 4060 6
    Mar-28 4066 4060 6
    May-28 4066 4060 6
    Jul-28 4066 4060 6
    Sep-28 4066 4060 6
    TOTAL 106,879 263,092

  • BMD CPO Closing Price – 12 November 2025

    BMD CPO Futures Closing Prices
    12-Nov-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-25 3957 4068 (111) 4070 4070 3900 114 1,926
    Dec-25 4085 4100 (15) 4103 4120 4076 4,068 21,196
    Jan-26 4124 4137 (13) 4140 4158 4111 25,370 55,744
    Feb-26 4153 4165 (12) 4165 4185 4139 8,421 36,823
    Mar-26 4170 4180 (10) 4179 4200 4155 6,254 32,892
    Apr-26 4178 4186 (8) 4187 4199 4161 3,537 28,405
    May-26 4171 4178 (7) 4180 4189 4152 4,681 32,431
    Jun-26 4151 4156 (5) 4156 4167 4135 1,329 12,827
    Jul-26 4122 4131 (9) 4127 4138 4106 1,252 14,272
    Aug-26 4098 4112 (14) 4113 4118 4088 499 7,576
    Sep-26 4085 4103 (18) 4104 4104 4073 997 14,238
    Oct-26 4083 4101 (18) 4100 4100 4069 510 1,180
    Nov-26 4085 4103 (18) 4106 4107 4074 412 4,191
    Jan-27 4103 4121 (18) 35
    Mar-27 4103 4121 (18) 5
    May-27 4103 4121 (18) 3
    Jul-27 4064 4082 (18) 1
    Sep-27 4060 4078 (18) 2
    Nov-27 4060 4078 (18)
    Jan-28 4060 4078 (18)
    Mar-28 4060 4078 (18)
    May-28 4060 4078 (18)
    Jul-28 4060 4078 (18)
    Sep-28 4060 4078 (18)
    TOTAL 57,444 263,747

  • BMD CPO Closing Price – 11 November 2025

    BMD CPO Futures Closing Prices
    11-Nov-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-25 4068 4080 (12) 4085 4135 4042 482 2,650
    Dec-25 4100 4082 18 4086 4147 4082 5,575 23,116
    Jan-26 4137 4112 25 4116 4183 4107 36,543 54,675
    Feb-26 4165 4142 23 4144 4206 4138 13,881 35,809
    Mar-26 4180 4158 22 4158 4217 4155 10,934 31,897
    Apr-26 4186 4165 21 4165 4217 4165 4,896 28,287
    May-26 4178 4160 18 4165 4204 4157 6,386 32,472
    Jun-26 4156 4139 17 4138 4180 4138 2,650 12,416
    Jul-26 4131 4114 17 4113 4148 4111 3,124 14,427
    Aug-26 4112 4095 17 4095 4127 4095 1,353 7,598
    Sep-26 4103 4086 17 4095 4116 4076 1,944 13,945
    Oct-26 4101 4084 17 4094 4104 4075 889 913
    Nov-26 4103 4092 11 4103 4113 4088 662 4,063
    Jan-27 4121 4110 11 35
    Mar-27 4121 4110 11 5
    May-27 4121 4110 11 3
    Jul-27 4082 4071 11 1
    Sep-27 4078 4067 11 2
    Nov-27 4078 4067 11
    Jan-28 4078 4067 11
    Mar-28 4078 4067 11
    May-28 4078 4067 11
    Jul-28 4078 4067 11
    Sep-28 4078 4067 11
    TOTAL 89,319 262,314

  • BMD CPO Closing Price – 10 November 2025

    BMD CPO Futures Closing Prices
    10-Nov-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-25 4080 4080 Unch 4059 4107 4053 415 3,304
    Dec-25 4082 4082 Unch 4080 4115 4053 3,550 24,608
    Jan-26 4112 4109 3 4109 4145 4088 24,912 56,791
    Feb-26 4142 4137 5 4136 4174 4116 8,184 35,091
    Mar-26 4158 4157 1 4149 4190 4140 7,390 30,778
    Apr-26 4165 4168 (3) 4165 4195 4151 4,014 28,371
    May-26 4160 4164 (4) 4162 4186 4149 4,809 32,390
    Jun-26 4139 4147 (8) 4139 4165 4130 1,359 12,430
    Jul-26 4114 4121 (7) 4106 4138 4099 968 14,417
    Aug-26 4095 4108 (13) 4102 4119 4086 401 7,670
    Sep-26 4086 4098 (12) 4083 4110 4074 725 13,955
    Oct-26 4084 4096 (12) 4088 4105 4075 199 900
    Nov-26 4092 4104 (12) 4105 4113 4082 99 4,073
    Jan-27 4110 4122 (12) 4133 4133 4133 7 32
    Mar-27 4110 4122 (12) 5
    May-27 4110 4122 (12) 3
    Jul-27 4071 4083 (12) 1
    Sep-27 4067 4079 (12) 2
    Nov-27 4067 4079 (12)
    Jan-28 4067 4079 (12)
    Mar-28 4067 4079 (12)
    May-28 4067 4079 (12)
    Jul-28 4067 4079 (12)
    Sep-28 4067 4079 (12)
    TOTAL 57,032 264,821