KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 09 October 2025

    BMD CPO Futures Closing Prices
    09-Oct-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-25 4506 4468 38 4479 4508 4440 153 2,432
    Nov-25 4544 4506 38 4511 4566 4500 5,715 25,243
    Dec-25 4591 4545 46 4546 4610 4541 43,531 71,798
    Jan-26 4613 4563 50 4568 4629 4561 25,916 42,224
    Feb-26 4603 4552 51 4555 4621 4549 12,970 22,823
    Mar-26 4568 4514 54 4520 4588 4509 12,770 29,067
    Apr-26 4514 4456 58 4472 4540 4456 7,903 22,477
    May-26 4457 4397 60 4396 4487 4393 8,313 19,261
    Jun-26 4403 4345 58 4340 4432 4340 3,656 10,108
    Jul-26 4358 4306 52 4303 4390 4297 4,194 12,800
    Aug-26 4331 4277 54 4276 4364 4270 1,980 4,123
    Sep-26 4316 4262 54 4279 4348 4261 935 11,362
    Nov-26 4317 4263 54 4306 4350 4306 25 3,628
    Jan-27 4317 4263 54 28
    Mar-27 4317 4263 54 3
    May-27 4317 4263 54 3
    Jul-27 4317 4263 54
    Sep-27 4317 4263 54
    Nov-27 4317 4263 54
    Jan-28 4317 4263 54
    Mar-28 4317 4263 54
    May-28 4317 4263 54
    Jul-28 4317 4263 54
    Sep-28 4317 4263 54
    TOTAL 128,061 277,380

  • BMD CPO Closing Price – 08 October 2025

    BMD CPO Futures Closing Prices
    08-Oct-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-25 4468 4406 62 4432 4479 4431 204 2,690
    Nov-25 4506 4444 62 4447 4537 4445 8,204 28,797
    Dec-25 4545 4470 75 4476 4571 4470 42,852 71,708
    Jan-26 4563 4488 75 4495 4588 4488 23,542 43,472
    Feb-26 4552 4483 69 4487 4579 4487 12,162 21,921
    Mar-26 4514 4461 53 4466 4548 4466 12,590 28,559
    Apr-26 4456 4418 38 4431 4500 4431 8,343 20,546
    May-26 4397 4369 28 4383 4445 4383 6,597 19,081
    Jun-26 4345 4317 28 4330 4391 4330 4,752 9,506
    Jul-26 4306 4275 31 4283 4346 4283 5,027 11,968
    Aug-26 4277 4244 33 4264 4307 4260 1,643 3,707
    Sep-26 4262 4229 33 4244 4298 4244 1,761 10,684
    Nov-26 4263 4230 33 4252 4300 4252 306 3,518
    Jan-27 4263 4230 33 4285 4285 4285 8 25
    Mar-27 4263 4230 33 2 3
    May-27 4263 4230 33 4250 4250 4250 2 3
    Jul-27 4263 4230 33
    Sep-27 4263 4230 33
    Nov-27 4263 4230 33
    Jan-28 4263 4230 33
    Mar-28 4263 4230 33
    May-28 4263 4230 33
    Jul-28 4263 4230 33
    Sep-28 4263 4230 33
    TOTAL 127,995 276,188

  • BMD CPO Closing Price – 07 October 2025

    BMD CPO Futures Closing Prices
    07-Oct-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-25 4406 4385 21 4390 4418 4380 325 2,792
    Nov-25 4444 4408 36 4402 4451 4401 6,973 31,125
    Dec-25 4470 4437 33 4436 4479 4427 25,072 68,797
    Jan-26 4488 4453 35 4446 4497 4445 7,627 42,403
    Feb-26 4483 4447 36 4442 4492 4439 4,426 20,931
    Mar-26 4461 4425 36 4424 4470 4420 4,282 28,018
    Apr-26 4418 4377 41 4377 4427 4377 1,671 20,529
    May-26 4369 4328 41 4336 4378 4328 2,267 19,032
    Jun-26 4317 4280 37 4282 4329 4280 963 9,570
    Jul-26 4275 4238 37 4244 4286 4239 1,328 11,501
    Aug-26 4244 4204 40 4216 4250 4212 182 3,672
    Sep-26 4229 4194 35 4200 4234 4199 430 10,538
    Nov-26 4230 4204 26 4222 4236 4220 190 3,429
    Jan-27 4230 4204 26 1 26
    Mar-27 4230 4204 26 3
    May-27 4230 4204 26 3
    Jul-27 4230 4204 26
    Sep-27 4230 4204 26
    Nov-27 4230 4204 26
    Jan-28 4230 4204 26
    Mar-28 4230 4204 26
    May-28 4230 4204 26
    Jul-28 4230 4204 26
    Sep-28 4230 4204 26
    TOTAL 55,737 272,369

  • BMD CPO Closing Price – 06 October 2025

    BMD CPO Futures Closing Prices
    06-Oct-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-25 4385 4400 (15) 4380 4386 4358 228 2,879
    Nov-25 4408 4418 (10) 4426 4426 4368 2,718 32,983
    Dec-25 4437 4442 (5) 4451 4453 4392 19,912 68,451
    Jan-26 4453 4457 (4) 4466 4466 4410 6,999 41,733
    Feb-26 4447 4448 (1) 4452 4452 4408 4,268 20,429
    Mar-26 4425 4416 9 4419 4426 4385 4,131 28,323
    Apr-26 4377 4367 10 4376 4382 4345 3,200 21,397
    May-26 4328 4318 10 4334 4334 4295 1,746 19,262
    Jun-26 4280 4270 10 4281 4281 4249 360 9,592
    Jul-26 4238 4234 4 4275 4275 4211 692 11,456
    Aug-26 4204 4200 4 4299 4299 4187 722 3,501
    Sep-26 4194 4190 4 4182 4194 4173 569 10,343
    Nov-26 4204 4200 4 4178 4193 4178 21 3,428
    Jan-27 4204 4200 4 1 25
    Mar-27 4204 4200 4 3
    May-27 4204 4200 4 3
    Jul-27 4204 4200 4
    Sep-27 4204 4200 4
    Nov-27 4204 4200 4
    Jan-28 4204 4200 4
    Mar-28 4204 4200 4
    May-28 4204 4200 4
    Jul-28 4204 4200 4
    Sep-28 4204 4200 4
    TOTAL 45,567 273,808

     

  • BMD CPO Closing Price – 03 October 2025

    BMD CPO Futures Closing Prices
    03-Oct-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-25 4400 4411 (11) 4410 4435 4388 532 3,343
    Nov-25 4418 4417 1 4425 4463 4410 6,859 33,594
    Dec-25 4442 4446 (4) 4454 4488 4434 26,942 66,246
    Jan-26 4457 4461 (4) 4474 4502 4448 9,157 40,388
    Feb-26 4448 4458 (10) 4454 4495 4439 3,502 20,087
    Mar-26 4416 4434 (18) 4428 4466 4410 4,559 28,377
    Apr-26 4367 4382 (15) 4383 4422 4362 2,814 21,118
    May-26 4318 4340 (22) 4340 4373 4313 3,728 19,037
    Jun-26 4270 4303 (33) 4306 4330 4266 1,588 9,402
    Jul-26 4234 4269 (35) 4270 4296 4230 1,236 11,415
    Aug-26 4200 4235 (35) 4241 4273 4209 475 3,408
    Sep-26 4190 4220 (30) 4243 4259 4200 566 10,187
    Nov-26 4200 4222 (22) 4260 4264 4222 80 3,438
    Jan-27 4200 4222 (22) 1 25
    Mar-27 4200 4222 (22) 3
    May-27 4200 4222 (22) 3
    Jul-27 4200 4222 (22)
    Sep-27 4200 4222 (22)
    Nov-27 4200 4222 (22)
    Jan-28 4200 4222 (22)
    Mar-28 4200 4222 (22)
    May-28 4200 4222 (22)
    Jul-28 4200 4222 (22)
    Sep-28 4200 4222 (22)
    TOTAL 62,039 270,071

  • BMD CPO Closing Price – 02 October 2025

    BMD CPO Futures Closing Prices
    02-Oct-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-25 4411 4359 52 4388 4425 4388 341 3,584
    Nov-25 4417 4365 52 4370 4438 4367 4,788 35,159
    Dec-25 4446 4388 58 4397 4465 4386 26,101 65,880
    Jan-26 4461 4404 57 4410 4482 4407 11,618 38,837
    Feb-26 4458 4403 55 4409 4479 4407 8,619 17,897
    Mar-26 4434 4384 50 4390 4458 4389 7,147 26,998
    Apr-26 4382 4345 37 4352 4417 4350 5,856 19,479
    May-26 4340 4300 40 4308 4372 4308 5,636 17,904
    Jun-26 4303 4251 52 4272 4323 4268 4,295 8,262
    Jul-26 4269 4210 59 4228 4283 4228 3,864 11,123
    Aug-26 4235 4185 50 4207 4255 4207 1,179 3,252
    Sep-26 4220 4170 50 4193 4240 4189 2,038 9,404
    Nov-26 4222 4169 53 4193 4242 4193 583 3,168
    Jan-27 4222 4169 53 8 24
    Mar-27 4222 4169 53 3
    May-27 4222 4169 53 3
    Jul-27 4222 4169 53
    Sep-27 4222 4169 53
    Nov-27 4222 4169 53
    Jan-28 4222 4169 53
    Mar-28 4222 4169 53
    May-28 4222 4169 53
    Jul-28 4222 4169 53
    Sep-28 4222 4169 53
    TOTAL 82,073 260,977

  • BMD CPO Closing Price – 01 October 2025

    BMD CPO Futures Closing Prices
    01-Oct-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-25 4359 4305 54 4302 4379 4297 1,873 4,742
    Nov-25 4365 4324 41 4316 4382 4311 7,536 36,474
    Dec-25 4388 4352 36 4347 4409 4337 30,219 65,758
    Jan-26 4404 4376 28 4364 4426 4362 13,920 37,300
    Feb-26 4403 4382 21 4375 4427 4370 5,991 17,196
    Mar-26 4384 4369 15 4360 4410 4357 5,494 27,515
    Apr-26 4345 4335 10 4328 4373 4327 4,468 18,713
    May-26 4300 4283 17 4280 4325 4280 4,715 17,301
    Jun-26 4251 4231 20 4228 4276 4227 2,810 7,747
    Jul-26 4210 4188 22 4190 4234 4180 3,072 11,094
    Aug-26 4185 4162 23 4161 4206 4156 1,137 2,929
    Sep-26 4170 4147 23 4140 4188 4140 1,490 8,943
    Nov-26 4169 4146 23 4186 4186 4160 274 3,042
    Jan-27 4169 4146 23 50 74
    Mar-27 4169 4146 23 50 53
    May-27 4169 4146 23 3
    Jul-27 4169 4146 23
    Sep-27 4169 4146 23
    Nov-27 4169 4146 23
    Jan-28 4169 4146 23
    Mar-28 4169 4146 23
    May-28 4169 4146 23
    Jul-28 4169 4146 23
    Sep-28 4169 4146 23
    TOTAL 83,099 258,884

  • BMD CPO Closing Price – 30 September 2025

    BMD CPO Futures Closing Prices
    30-Sep-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-25 4305 4319 (14) 4303 4322 4279 2,038 5,536
    Nov-25 4324 4355 (31) 4358 4368 4305 6,024 37,265
    Dec-25 4352 4385 (33) 4385 4399 4335 32,859 64,821
    Jan-26 4376 4410 (34) 4413 4424 4362 16,785 35,447
    Feb-26 4382 4416 (34) 4417 4430 4373 7,216 17,137
    Mar-26 4369 4400 (31) 4397 4414 4363 10,333 26,586
    Apr-26 4335 4361 (26) 4360 4378 4328 5,147 18,074
    May-26 4283 4310 (27) 4312 4332 4281 4,810 16,659
    Jun-26 4231 4258 (27) 4252 4282 4230 2,560 7,542
    Jul-26 4188 4211 (23) 4214 4241 4187 2,305 11,106
    Aug-26 4162 4182 (20) 4180 4217 4161 1,050 2,724
    Sep-26 4147 4161 (14) 4169 4202 4143 2,287 8,414
    Nov-26 4146 4160 (14) 4160 4184 4157 409 2,907
    Jan-27 4146 4160 (14) 11 74
    Mar-27 4146 4160 (14) 1 53
    May-27 4146 4160 (14) 1 3
    Jul-27 4146 4160 (14)
    Sep-27 4146 4160 (14)
    Nov-27 4146 4160 (14)
    Jan-28 4146 4160 (14)
    Mar-28 4146 4160 (14)
    May-28 4146 4160 (14)
    Jul-28 4146 4160 (14)
    Sep-28 4146 4160 (14)
    TOTAL 93,836 254,348

  • BMD CPO Closing Price – 29 September 2025

    BMD CPO Futures Closing Prices
    29-Sep-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-25 4319 4321 (2) 4310 4350 4307 746 5,840
    Nov-25 4355 4367 (12) 4373 4396 4350 4,391 37,887
    Dec-25 4385 4396 (11) 4400 4429 4381 21,706 63,971
    Jan-26 4410 4420 (10) 4431 4453 4407 7,342 34,354
    Feb-26 4416 4420 (4) 4429 4460 4413 4,585 16,408
    Mar-26 4400 4408 (8) 4418 4443 4397 4,390 26,320
    Apr-26 4361 4370 (9) 4379 4405 4359 1,916 18,093
    May-26 4310 4318 (8) 4323 4356 4310 1,870 16,305
    Jun-26 4258 4266 (8) 4271 4292 4256 805 7,485
    Jul-26 4211 4216 (5) 4226 4259 4210 1,705 10,941
    Aug-26 4182 4187 (5) 4208 4226 4196 797 2,513
    Sep-26 4161 4166 (5) 4187 4215 4173 1,429 7,921
    Nov-26 4160 4160 Unch 4195 4212 4166 430 2,726
    Jan-27 4160 4160 Unch 6 75
    Mar-27 4160 4160 Unch 1 52
    May-27 4160 4160 Unch 4179 4179 4179 1 2
    Jul-27 4160 4160 Unch
    Sep-27 4160 4160 Unch
    Nov-27 4160 4160 Unch
    Jan-28 4160 4160 Unch
    Mar-28 4160 4160 Unch
    May-28 4160 4160 Unch
    Jul-28 4160 4160 Unch
    Sep-28 4160 4160 Unch
    TOTAL 52,120 250,893

  • BMD CPO Closing Price – 26 September 2025

    BMD CPO Futures Closing Prices
    26-Sep-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-25 4321 4365 (44) 4363 4390 4318 1,657 6,122
    Nov-25 4367 4409 (42) 4405 4432 4361 7,279 38,867
    Dec-25 4396 4439 (43) 4433 4461 4392 26,378 65,614
    Jan-26 4420 4459 (39) 4454 4480 4417 10,990 34,190
    Feb-26 4420 4459 (39) 4456 4479 4423 5,003 16,237
    Mar-26 4408 4437 (29) 4432 4459 4405 7,451 24,610
    Apr-26 4370 4399 (29) 4395 4420 4364 3,487 17,804
    May-26 4318 4354 (36) 4344 4373 4315 3,984 15,634
    Jun-26 4266 4303 (37) 4306 4324 4263 1,578 7,298
    Jul-26 4216 4253 (37) 4256 4276 4220 1,356 11,047
    Aug-26 4187 4224 (37) 4225 4240 4190 463 2,428
    Sep-26 4166 4202 (36) 4215 4222 4182 1,403 7,813
    Nov-26 4160 4195 (35) 4218 4218 4170 1,045 2,312
    Jan-27 4160 4195 (35) 75
    Mar-27 4160 4195 (35) 52
    May-27 4160 4195 (35) 2
    Jul-27 4160 4195 (35)
    Sep-27 4160 4195 (35)
    Nov-27 4160 4195 (35)
    Jan-28 4160 4195 (35)
    Mar-28 4160 4195 (35)
    May-28 4160 4195 (35)
    Jul-28 4160 4195 (35)
    Sep-28 4160 4195 (35)
    TOTAL 72,074 250,105