KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 07 November 2025

    BMD CPO Futures Closing Prices
    07-Nov-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-25 4080 4114 (34) 4111 4111 4079 543 3,776
    Dec-25 4082 4117 (35) 4121 4123 4070 5,611 25,717
    Jan-26 4109 4149 (40) 4155 4159 4092 33,912 54,533
    Feb-26 4137 4180 (43) 4186 4190 4118 9,594 34,614
    Mar-26 4157 4197 (40) 4206 4207 4137 9,657 31,132
    Apr-26 4168 4204 (36) 4209 4210 4146 6,233 28,810
    May-26 4164 4198 (34) 4208 4208 4144 8,683 30,993
    Jun-26 4147 4180 (33) 4186 4186 4128 2,708 12,122
    Jul-26 4121 4156 (35) 4155 4157 4103 2,046 14,216
    Aug-26 4108 4143 (35) 4138 4138 4087 905 7,487
    Sep-26 4098 4135 (37) 4134 4137 4081 1,034 13,748
    Oct-26 4096 4133 (37) 4106 4106 4084 431 818
    Nov-26 4104 4141 (37) 4141 4141 4099 118 4,060
    Jan-27 4122 4159 (37) 3 32
    Mar-27 4122 4159 (37) 5
    May-27 4122 4159 (37) 3
    Jul-27 4083 4120 (37) 1
    Sep-27 4079 4116 (37) 2
    Nov-27 4079 4116 (37)
    Jan-28 4079 4116 (37)
    Mar-28 4079 4116 (37)
    May-28 4079 4116 (37)
    Jul-28 4079 4116 (37)
    Sep-28 4079 4116 (37)
    TOTAL 81,478 262,069

  • BMD CPO Closing Price – 06 November 2025

    BMD CPO Futures Closing Prices
    06-Nov-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-25 4114 4075 39 4053 4117 4053 362 3,998
    Dec-25 4117 4079 38 4059 4122 4053 3,938 27,199
    Jan-26 4149 4108 41 4106 4155 4080 33,687 55,840
    Feb-26 4180 4141 39 4130 4185 4116 8,800 33,609
    Mar-26 4197 4163 34 4154 4204 4139 10,604 31,749
    Apr-26 4204 4172 32 4151 4211 4150 8,813 29,901
    May-26 4198 4169 29 4169 4207 4148 8,843 29,259
    Jun-26 4180 4153 27 4136 4189 4136 3,350 11,724
    Jul-26 4156 4131 25 4122 4163 4115 3,423 13,826
    Aug-26 4143 4118 25 4107 4145 4101 1,593 7,117
    Sep-26 4135 4113 22 4114 4140 4104 1,519 13,430
    Oct-26 4133 4111 22 4117 4127 4114 286 795
    Nov-26 4141 4119 22 4134 4143 4128 130 4,138
    Jan-27 4159 4134 25 4153 4153 4153 3 29
    Mar-27 4159 4134 25 5
    May-27 4159 4134 25 3
    Jul-27 4120 4120 Unch 1
    Sep-27 4116 4116 Unch 2
    Nov-27 4116 4116 Unch
    Jan-28 4116 4116 Unch
    Mar-28 4116 4116 Unch
    May-28 4116 4116 Unch
    Jul-28 4116 4116 Unch
    Sep-28 4116 4116 Unch
    TOTAL 85,351 262,625

  • BMD CPO Closing Price – 05 November 2025

    BMD CPO Futures Closing Prices
    05-Nov-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-25 4075 4110 (35) 4100 4112 4075 322 4,234
    Dec-25 4079 4118 (39) 4100 4123 4075 4,547 28,465
    Jan-26 4108 4143 (35) 4133 4152 4104 32,698 55,335
    Feb-26 4141 4171 (30) 4158 4180 4134 9,306 33,951
    Mar-26 4163 4186 (23) 4174 4197 4155 10,462 32,096
    Apr-26 4172 4185 (13) 4174 4199 4161 10,098 31,649
    May-26 4169 4181 (12) 4170 4193 4157 10,793 28,542
    Jun-26 4153 4166 (13) 4155 4179 4141 3,629 11,579
    Jul-26 4131 4149 (18) 4129 4158 4121 2,473 14,305
    Aug-26 4118 4135 (17) 4119 4142 4107 869 7,041
    Sep-26 4113 4128 (15) 4117 4139 4106 1,235 13,220
    Oct-26 4111 4126 (15) 4115 4139 4110 282 739
    Nov-26 4119 4133 (14) 4121 4149 4118 490 4,098
    Jan-27 4134 4148 (14) 9 28
    Mar-27 4134 4148 (14) 5
    May-27 4134 4148 (14) 3
    Jul-27 4120 4134 (14) 1
    Sep-27 4116 4130 (14) 2
    Nov-27 4116 4130 (14)
    Jan-28 4116 4130 (14)
    Mar-28 4116 4130 (14)
    May-28 4116 4130 (14)
    Jul-28 4116 4130 (14)
    Sep-28 4116 4130 (14)
    TOTAL 87,213 265,293

  • BMD CPO Closing Price – 04 November 2025

    BMD CPO Futures Closing Prices
    04-Nov-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-25 4110 4089 21 4090 4144 4090 112 4,261
    Dec-25 4118 4097 21 4097 4148 4091 6,466 29,959
    Jan-26 4143 4115 28 4119 4169 4104 42,219 54,967
    Feb-26 4171 4135 36 4132 4194 4126 12,382 35,264
    Mar-26 4186 4145 41 4143 4205 4138 16,847 34,110
    Apr-26 4185 4144 41 4146 4200 4139 14,421 29,633
    May-26 4181 4138 43 4136 4195 4134 16,330 25,807
    Jun-26 4166 4126 40 4124 4179 4124 3,973 12,200
    Jul-26 4149 4111 38 4108 4159 4108 4,382 14,234
    Aug-26 4135 4099 36 4106 4145 4106 903 6,896
    Sep-26 4128 4092 36 4089 4138 4089 1,088 12,988
    Oct-26 4126 4090 36 4136 4136 4121 153 691
    Nov-26 4133 4097 36 4121 4143 4119 66 4,104
    Jan-27 4148 4112 36 2 27
    Mar-27 4148 4112 36 1 4
    May-27 4148 4112 36 3
    Jul-27 4134 4098 36 1
    Sep-27 4130 4094 36 2
    Nov-27 4130 4094 36
    Jan-28 4130 4094 36
    Mar-28 4130 4094 36
    May-28 4130 4094 36
    Jul-28 4130 4094 36
    Sep-28 4130 4094 36
    TOTAL 119,345 265,151

  • BMD CPO Closing Price – 03 November 2025

    BMD CPO Futures Closing Prices
    03-Nov-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-25 4089 4185 (96) 4160 4160 4081 462 4,609
    Dec-25 4097 4193 (96) 4190 4201 4072 4,551 30,877
    Jan-26 4115 4207 (92) 4204 4219 4089 40,241 57,611
    Feb-26 4135 4222 (87) 4220 4232 4109 13,779 34,461
    Mar-26 4145 4228 (83) 4225 4234 4122 16,308 34,577
    Apr-26 4144 4220 (76) 4216 4225 4123 11,167 27,023
    May-26 4138 4205 (67) 4205 4212 4119 13,493 25,233
    Jun-26 4126 4182 (56) 4183 4183 4106 3,594 12,249
    Jul-26 4111 4155 (44) 4158 4158 4091 4,001 14,048
    Aug-26 4099 4130 (31) 4139 4139 4080 1,855 6,788
    Sep-26 4092 4115 (23) 4107 4109 4072 2,720 12,966
    Oct-26 4090 4113 (23) 4090 4093 4069 764 280
    Nov-26 4097 4120 (23) 4103 4105 4076 801 4,011
    Jan-27 4112 4134 (22) 4 27
    Mar-27 4112 4134 (22) 1 4
    May-27 4112 4134 (22) 3
    Jul-27 4098 4120 (22) 1 1
    Sep-27 4094 4116 (22) 2 2
    Nov-27 4094 4116 (22)
    Jan-28 4094 4116 (22)
    Mar-28 4094 4116 (22)
    May-28 4094 4116 (22)
    Jul-28 4094 4116 (22)
    Sep-28 4094 4116 (22)
    TOTAL 113,744 264,770

  • BMD CPO Closing Price – 31 October 2025

    BMD CPO Futures Closing Prices
    31-Oct-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-25 4185 4217 (32) 4234 4252 4186 1,643 5,635
    Dec-25 4193 4240 (47) 4251 4259 4184 7,386 30,798
    Jan-26 4207 4260 (53) 4274 4279 4198 39,402 58,231
    Feb-26 4222 4275 (53) 4287 4287 4212 11,656 32,780
    Mar-26 4228 4280 (52) 4293 4295 4218 12,301 35,387
    Apr-26 4220 4272 (52) 4286 4286 4210 5,811 26,807
    May-26 4205 4255 (50) 4272 4272 4195 6,616 25,285
    Jun-26 4182 4230 (48) 4241 4241 4172 2,919 11,820
    Jul-26 4155 4198 (43) 4208 4208 4148 2,924 13,689
    Aug-26 4130 4173 (43) 4175 4178 4130 1,259 6,797
    Sep-26 4115 4157 (42) 4152 4165 4115 1,144 13,050
    Oct-26 4113 4155 (42) 4136 4145 4120 304 170
    Nov-26 4120 4162 (42) 4155 4155 4120 364 4,061
    Jan-27 4134 4162 (28) 4134 4134 4134 23 26
    Mar-27 4134 4162 (28) 1 4
    May-27 4134 4162 (28) 3
    Jul-27 4120 4148 (28) 1 1
    Sep-27 4116 4144 (28) 2 2
    Nov-27 4116 4144 (28)
    Jan-28 4116 4144 (28)
    Mar-28 4116 4144 (28)
    May-28 4116 4144 (28)
    Jul-28 4116 4144 (28)
    Sep-28 4116 4144 (28)
    TOTAL 93,756 264,546

  • BMD CPO Closing Price – 30 October 2025

    BMD CPO Futures Closing Prices
    30-Oct-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-25 4217 4212 5 4207 4257 4207 686 6,179
    Dec-25 4240 4228 12 4221 4267 4218 5,813 34,059
    Jan-26 4260 4252 8 4244 4290 4240 36,913 59,330
    Feb-26 4275 4270 5 4263 4303 4258 10,882 31,288
    Mar-26 4280 4275 5 4266 4309 4265 11,172 35,476
    Apr-26 4272 4268 4 4258 4299 4256 4,835 25,796
    May-26 4255 4254 1 4242 4281 4239 5,476 26,274
    Jun-26 4230 4227 3 4223 4253 4216 1,969 12,392
    Jul-26 4198 4193 5 4185 4226 4183 2,420 13,458
    Aug-26 4173 4168 5 4164 4200 4158 857 6,700
    Sep-26 4157 4148 9 4146 4182 4146 579 13,107
    Oct-26 4155 4146 9 4154 4168 4138 62 185
    Nov-26 4162 4153 9 4155 4168 4141 592 3,869
    Jan-27 4162 4153 9 26
    Mar-27 4162 4153 9 4
    May-27 4162 4153 9 3
    Jul-27 4148 4153 (5) 4118 4118 4118 1
    Sep-27 4144 4153 (9) 4100 4100 4100 1 1
    Nov-27 4144 4153 (9)
    Jan-28 4144 4153 (9)
    Mar-28 4144 4153 (9)
    May-28 4144 4153 (9)
    Jul-28 4144 4153 (9)
    Sep-28 4144 4153 (9)
    TOTAL 82,258 268,147

  • BMD CPO Closing Price – 29 October 2025

    BMD CPO Futures Closing Prices
    29-Oct-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-25 4212 4284 (72) 4272 4284 4190 1,560 6,582
    Dec-25 4228 4300 (72) 4296 4296 4211 8,321 36,171
    Jan-26 4252 4317 (65) 4312 4313 4233 51,768 61,419
    Feb-26 4270 4330 (60) 4324 4324 4250 18,774 30,039
    Mar-26 4275 4331 (56) 4325 4326 4255 15,001 34,257
    Apr-26 4268 4321 (53) 4309 4318 4245 5,771 25,704
    May-26 4254 4307 (53) 4304 4305 4231 7,992 26,896
    Jun-26 4227 4285 (58) 4268 4280 4202 2,993 12,370
    Jul-26 4193 4250 (57) 4235 4246 4174 2,625 13,574
    Aug-26 4168 4225 (57) 4212 4228 4150 1,603 6,152
    Sep-26 4148 4205 (57) 4194 4195 4144 1,196 13,105
    Oct-26 4146 4203 (57) 4180 4180 4147 123 154
    Nov-26 4153 4210 (57) 4198 4198 4150 445 3,717
    Jan-27 4153 4210 (57) 1 26
    Mar-27 4153 4210 (57) 4
    May-27 4153 4210 (57) 3
    Jul-27 4153 4210 (57)
    Sep-27 4153 4210 (57) 1
    Nov-27 4153 4210 (57)
    Jan-28 4153 4210 (57)
    Mar-28 4153 4210 (57)
    May-28 4153 4210 (57)
    Jul-28 4153 4210 (57)
    Sep-28 4153 4210 (57)
    TOTAL 118,173 270,174

  • BMD CPO Closing Price – 28 October 2025

    BMD CPO Futures Closing Prices
    28-Oct-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-25 4284 4335 (51) 4333 4342 4277 2,162 9,547
    Dec-25 4300 4354 (54) 4358 4362 4287 8,879 37,533
    Jan-26 4317 4373 (56) 4380 4384 4302 42,107 59,294
    Feb-26 4330 4388 (58) 4394 4397 4316 15,482 27,772
    Mar-26 4331 4386 (55) 4390 4397 4318 16,757 33,865
    Apr-26 4321 4377 (56) 4374 4385 4308 7,645 25,214
    May-26 4307 4361 (54) 4358 4372 4293 6,593 26,358
    Jun-26 4285 4334 (49) 4336 4346 4272 2,246 12,448
    Jul-26 4250 4297 (47) 4300 4312 4241 2,239 13,596
    Aug-26 4225 4267 (42) 4270 4278 4217 811 5,912
    Sep-26 4205 4247 (42) 4260 4260 4200 827 13,108
    Oct-26 4203 4245 (42) 4221 4221 4200 141 126
    Nov-26 4210 4243 (33) 4220 4227 4200 334 3,670
    Jan-27 4210 4243 (33) 1 25
    Mar-27 4210 4243 (33) 4
    May-27 4210 4243 (33) 3
    Jul-27 4210 4243 (33)
    Sep-27 4210 4243 (33) 1
    Nov-27 4210 4243 (33)
    Jan-28 4210 4243 (33)
    Mar-28 4210 4243 (33)
    May-28 4210 4243 (33)
    Jul-28 4210 4243 (33)
    Sep-28 4210 4243 (33)
    TOTAL 106,224 268,476

  • BMD CPO Closing Price – 27 October 2025

    BMD CPO Futures Closing Prices
    27-Oct-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Nov-25 4335 4382 (47) 4400 4400 4313 811 10,138
    Dec-25 4354 4403 (49) 4412 4424 4329 6,795 39,853
    Jan-26 4373 4422 (49) 4435 4446 4350 31,022 59,307
    Feb-26 4388 4435 (47) 4447 4457 4362 8,848 25,568
    Mar-26 4386 4432 (46) 4441 4452 4359 7,417 32,504
    Apr-26 4377 4420 (43) 4429 4438 4346 4,032 24,445
    May-26 4361 4405 (44) 4412 4421 4332 4,602 25,792
    Jun-26 4334 4378 (44) 4390 4393 4306 2,361 12,143
    Jul-26 4297 4343 (46) 4358 4359 4274 1,775 13,509
    Aug-26 4267 4313 (46) 4321 4323 4253 509 5,818
    Sep-26 4247 4292 (45) 4290 4299 4239 563 12,967
    Oct-26 4245 4290 (45) 4275 4275 4232 120 105
    Nov-26 4243 4288 (45) 4289 4291 4229 265 3,532
    Jan-27 4243 4288 (45) 25
    Mar-27 4243 4288 (45) 4
    May-27 4243 4288 (45) 3
    Jul-27 4243 4288 (45)
    Sep-27 4243 4288 (45) 1
    Nov-27 4243 4288 (45)
    Jan-28 4243 4288 (45)
    Mar-28 4243 4288 (45)
    May-28 4243 4288 (45)
    Jul-28 4243 4288 (45)
    Sep-28 4243 4288 (45)
    TOTAL 69,120 265,714