KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 25 September 2025

    BMD CPO Futures Closing Prices
    25-Sep-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-25 4365 4331 34 4380 4390 4350 1,217 8,558
    Nov-25 4409 4360 49 4379 4420 4375 7,830 42,041
    Dec-25 4439 4379 60 4395 4450 4395 34,222 68,285
    Jan-26 4459 4396 63 4412 4468 4412 14,123 34,468
    Feb-26 4459 4396 63 4422 4465 4412 4,883 15,550
    Mar-26 4437 4378 59 4403 4443 4392 4,153 24,901
    Apr-26 4399 4340 59 4381 4404 4355 2,021 17,851
    May-26 4354 4298 56 4324 4358 4317 3,566 16,260
    Jun-26 4303 4254 49 4306 4310 4270 1,577 7,330
    Jul-26 4253 4210 43 4236 4262 4227 3,752 11,515
    Aug-26 4224 4181 43 4217 4230 4217 2,192 2,005
    Sep-26 4202 4159 43 4201 4207 4183 1,400 7,748
    Nov-26 4195 4152 43 4199 4200 4170 535 1,962
    Jan-27 4195 4152 43 75
    Mar-27 4195 4152 43 52
    May-27 4195 4152 43 2
    Jul-27 4195 4152 43
    Sep-27 4195 4152 43
    Nov-27 4195 4152 43
    Jan-28 4195 4152 43
    Mar-28 4195 4152 43
    May-28 4195 4152 43
    Jul-28 4195 4152 43
    Sep-28 4195 4152 43
    TOTAL 81,471 258,603

  • BMD CPO Closing Price – 24 September 2025

    BMD CPO Futures Closing Prices
    24-Sep-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-25 4331 4304 27 4302 4340 4281 900 8,689
    Nov-25 4360 4323 37 4329 4368 4301 5,926 43,317
    Dec-25 4379 4343 36 4346 4388 4319 27,898 70,224
    Jan-26 4396 4360 36 4363 4405 4337 9,549 36,534
    Feb-26 4396 4361 35 4363 4404 4338 2,455 16,634
    Mar-26 4378 4343 35 4344 4384 4318 4,436 25,276
    Apr-26 4340 4308 32 4309 4347 4280 1,818 18,252
    May-26 4298 4267 31 4265 4305 4242 2,630 16,548
    Jun-26 4254 4224 30 4205 4257 4204 857 7,470
    Jul-26 4210 4180 30 4183 4215 4177 811 11,372
    Aug-26 4181 4151 30 4148 4180 4146 299 2,006
    Sep-26 4159 4129 30 4135 4154 4129 149 7,739
    Nov-26 4152 4124 28 4123 4145 4119 47 1,964
    Jan-27 4152 4124 28 4130 4130 4130 4 72
    Mar-27 4152 4124 28 52
    May-27 4152 4124 28 2
    Jul-27 4152 4124 28
    Sep-27 4152 4124 28
    Nov-27 4152 4124 28
    Jan-28 4152 4124 28
    Mar-28 4152 4124 28
    May-28 4152 4124 28
    Jul-28 4152 4124 28
    Sep-28 4152 4124 28
    TOTAL 57,779 266,151

  • BMD CPO Closing Price – 23 September 2025

    BMD CPO Futures Closing Prices
    23-Sep-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-25 4304 4383 (79) 4360 4361 4237 4,368 10,379
    Nov-25 4323 4415 (92) 4394 4394 4253 15,801 43,730
    Dec-25 4343 4443 (100) 4420 4421 4269 55,863 67,745
    Jan-26 4360 4463 (103) 4437 4440 4290 28,000 35,972
    Feb-26 4361 4464 (103) 4441 4441 4289 13,090 16,650
    Mar-26 4343 4436 (93) 4410 4410 4262 14,034 24,215
    Apr-26 4308 4390 (82) 4369 4369 4221 7,473 17,822
    May-26 4267 4343 (76) 4322 4322 4177 9,438 15,051
    Jun-26 4224 4299 (75) 4278 4278 4137 3,444 7,025
    Jul-26 4180 4257 (77) 4233 4233 4100 2,959 11,330
    Aug-26 4151 4228 (77) 4185 4185 4073 1,086 1,614
    Sep-26 4129 4206 (77) 4162 4162 4058 1,077 7,620
    Nov-26 4124 4201 (77) 4052 4086 4052 161 1,943
    Jan-27 4124 4201 (77) 150 22
    Mar-27 4124 4201 (77) 150 2
    May-27 4124 4201 (77) 2
    Jul-27 4124 4201 (77)
    Sep-27 4124 4201 (77)
    Nov-27 4124 4201 (77)
    Jan-28 4124 4201 (77)
    Mar-28 4124 4201 (77)
    May-28 4124 4201 (77)
    Jul-28 4124 4201 (77)
    Sep-28 4124 4201 (77)
    TOTAL 157,094 261,122

  • BMD CPO Closing Price – 22 September 2025

    BMD CPO Futures Closing Prices
    22-Sep-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-25 4383 4365 18 4369 4407 4360 1,878 11,384
    Nov-25 4415 4396 19 4404 4448 4395 8,186 46,483
    Dec-25 4443 4425 18 4435 4479 4424 22,977 64,831
    Jan-26 4463 4442 21 4459 4499 4441 6,093 35,786
    Feb-26 4464 4434 30 4437 4493 4434 3,444 16,577
    Mar-26 4436 4404 32 4402 4461 4402 3,323 24,280
    Apr-26 4390 4358 32 4376 4416 4365 2,809 17,514
    May-26 4343 4309 34 4315 4368 4315 3,259 14,463
    Jun-26 4299 4265 34 4285 4319 4276 916 6,785
    Jul-26 4257 4223 34 4216 4280 4216 792 11,460
    Aug-26 4228 4194 34 4234 4249 4205 296 1,583
    Sep-26 4206 4172 34 4221 4226 4196 540 7,554
    Nov-26 4201 4167 34 4219 4219 4193 161 1,860
    Jan-27 4201 4167 34 5 17
    Mar-27 4201 4167 34 2
    May-27 4201 4167 34 2
    Jul-27 4201 4167 34
    Sep-27 4201 4167 34
    Nov-27 4201 4167 34
    Jan-28 4201 4167 34
    Mar-28 4201 4167 34
    May-28 4201 4167 34
    Jul-28 4201 4167 34
    Sep-28 4201 4167 34
    TOTAL 54,679 260,581

  • BMD CPO Closing Price – 19 September 2025

    BMD CPO Futures Closing Prices
    19-Sep-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-25 4365 4368 (3) 4376 4395 4355 3,303 11,489
    Nov-25 4396 4405 (9) 4406 4433 4387 17,685 52,423
    Dec-25 4425 4435 (10) 4432 4463 4416 31,108 60,943
    Jan-26 4442 4449 (7) 4447 4477 4434 7,596 35,797
    Feb-26 4434 4440 (6) 4438 4466 4428 4,139 16,483
    Mar-26 4404 4406 (2) 4404 4431 4396 3,035 24,264
    Apr-26 4358 4363 (5) 4362 4383 4349 2,322 16,891
    May-26 4309 4315 (6) 4312 4334 4302 3,284 14,034
    Jun-26 4265 4271 (6) 4268 4287 4259 877 6,650
    Jul-26 4223 4232 (9) 4229 4252 4216 1,727 11,310
    Aug-26 4194 4211 (17) 4207 4225 4188 746 1,321
    Sep-26 4172 4189 (17) 4199 4206 4175 567 7,520
    Nov-26 4167 4178 (11) 4186 4195 4167 119 1,814
    Jan-27 4167 4178 (11) 17
    Mar-27 4167 4178 (11) 2
    May-27 4167 4178 (11) 2
    Jul-27 4167 4178 (11)
    Sep-27 4167 4178 (11)
    Nov-27 4167 4178 (11)
    Jan-28 4167 4178 (11)
    Mar-28 4167 4178 (11)
    May-28 4167 4178 (11)
    Jul-28 4167 4178 (11)
    Sep-28 4167 4178 (11)
    TOTAL 76,508 260,960

  • BMD CPO Closing Price – 18 September 2025

    BMD CPO Futures Closing Prices
    18-Sep-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-25 4368 4414 (46) 4419 4425 4335 4,245 12,028
    Nov-25 4405 4450 (45) 4456 4463 4371 22,226 58,098
    Dec-25 4435 4475 (40) 4478 4490 4401 34,579 57,911
    Jan-26 4449 4487 (38) 4494 4499 4415 8,298 36,081
    Feb-26 4440 4475 (35) 4483 4486 4406 3,952 16,028
    Mar-26 4406 4441 (35) 4447 4455 4374 4,816 24,539
    Apr-26 4363 4393 (30) 4400 4401 4329 2,119 16,858
    May-26 4315 4340 (25) 4346 4349 4281 3,442 13,750
    Jun-26 4271 4296 (25) 4300 4301 4236 870 6,647
    Jul-26 4232 4252 (20) 4252 4252 4199 1,459 11,105
    Aug-26 4211 4231 (20) 4210 4210 4175 512 1,138
    Sep-26 4189 4209 (20) 4188 4193 4170 659 7,474
    Nov-26 4178 4198 (20) 4200 4200 4160 561 1,603
    Jan-27 4178 4198 (20) 17
    Mar-27 4178 4198 (20) 2
    May-27 4178 4198 (20) 2
    Jul-27 4178 4198 (20)
    Sep-27 4178 4198 (20)
    Nov-27 4178 4198 (20)
    Jan-28 4178 4198 (20)
    Mar-28 4178 4198 (20)
    May-28 4178 4198 (20)
    Jul-28 4178 4198 (20)
    Sep-28 4178 4198 (20)
    TOTAL 87,738 263,281

  • BMD CPO Closing Price – 17 September 2025

    BMD CPO Futures Closing Prices
    17-Sep-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Oct-25 4414 4408 6 4460 4488 4392 4,212 13,368
    Nov-25 4450 4445 5 4517 4525 4428 30,656 64,553
    Dec-25 4475 4470 5 4543 4550 4456 35,148 51,014
    Jan-26 4487 4482 5 4546 4560 4471 10,786 35,191
    Feb-26 4475 4471 4 4544 4546 4458 4,655 15,782
    Mar-26 4441 4437 4 4499 4509 4424 3,832 24,253
    Apr-26 4393 4388 5 4459 4459 4374 2,763 16,458
    May-26 4340 4345 (5) 4400 4414 4324 2,426 13,430
    Jun-26 4296 4301 (5) 4367 4371 4276 1,215 6,343
    Jul-26 4252 4260 (8) 4319 4328 4234 1,788 11,041
    Aug-26 4231 4239 (8) 4271 4271 4208 557 973
    Sep-26 4209 4213 (4) 4283 4283 4188 1,449 7,425
    Nov-26 4198 4193 5 4250 4250 4178 735 1,404
    Jan-27 4198 4193 5 17
    Mar-27 4198 4193 5 2
    May-27 4198 4193 5 2
    Jul-27 4198 4193 5 2
    Sep-27 4198 4193 5
    Nov-27 4198 4193 5
    Jan-28 4198 4193 5
    Mar-28 4198 4193 5
    May-28 4198 4193 5
    Jul-28 4198 4193 5
    Sep-28 4198 4193 5
    TOTAL 100,222 261,258

  • BMD CPO Closing Price – 12 September 2025

    BMD CPO Futures Closing Prices
    12-Sep-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-25 4383 4383 Unch 2,131
    Oct-25 4408 4415 (7) 4413 4449 4376 4,715 14,461
    Nov-25 4445 4454 (9) 4450 4488 4414 32,247 64,629
    Dec-25 4470 4481 (11) 4475 4515 4443 19,237 44,761
    Jan-26 4482 4494 (12) 4490 4527 4456 9,321 33,992
    Feb-26 4471 4484 (13) 4487 4515 4446 4,125 15,572
    Mar-26 4437 4451 (14) 4457 4480 4412 3,407 24,734
    Apr-26 4388 4405 (17) 4412 4433 4364 1,633 16,155
    May-26 4345 4359 (14) 4354 4379 4317 1,667 13,287
    Jun-26 4301 4317 (16) 4322 4345 4276 781 6,167
    Jul-26 4260 4276 (16) 4280 4287 4248 948 10,949
    Aug-26 4239 4255 (16) 4234 4234 4227 162 1,042
    Sep-26 4213 4229 (16) 4231 4231 4206 242 7,423
    Nov-26 4193 4209 (16) 4219 4219 4219 41 1,401
    Jan-27 4193 4209 (16) 17
    Mar-27 4193 4209 (16) 2
    May-27 4193 4209 (16) 2
    Jul-27 4193 4209 (16)
    Sep-27 4193 4209 (16)
    Nov-27 4193 4209 (16)
    Jan-28 4193 4209 (16)
    Mar-28 4193 4209 (16)
    May-28 4193 4209 (16)
    Jul-28 4193 4209 (16)
    TOTAL 78,526 256,725

  • BMD CPO Closing Price – 11 September 2025

    BMD CPO Futures Closing Prices
    12-Sep-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-25 4383 4340 43 4380 4429 4374 161 2,220
    Oct-25 4415 4372 43 4375 4430 4349 5,251 17,565
    Nov-25 4454 4413 41 4416 4471 4391 26,326 66,025
    Dec-25 4481 4446 35 4443 4500 4423 13,075 41,342
    Jan-26 4494 4463 31 4463 4514 4436 9,164 31,655
    Feb-26 4484 4459 25 4460 4505 4435 2,675 15,593
    Mar-26 4451 4431 20 4422 4476 4406 2,383 24,469
    Apr-26 4405 4388 17 4388 4432 4364 1,247 15,841
    May-26 4359 4341 18 4335 4387 4322 1,465 13,301
    Jun-26 4317 4299 18 4292 4345 4282 1,173 5,740
    Jul-26 4276 4260 16 4251 4302 4239 903 10,744
    Aug-26 4255 4239 16 4238 4275 4233 281 995
    Sep-26 4229 4220 9 4215 4255 4214 177 7,508
    Nov-26 4209 4200 9 4186 4240 4186 77 1,540
    Jan-27 4209 4200 9 17
    Mar-27 4209 4200 9 2
    May-27 4209 4200 9 2
    Jul-27 4209 4200 9
    Sep-27 4209 4200 9
    Nov-27 4209 4200 9
    Jan-28 4209 4200 9
    Mar-28 4209 4200 9
    May-28 4209 4200 9
    Jul-28 4209 4200 9
    TOTAL 64,358 254,559

  • BMD CPO Closing Price – 10 September 2025

    BMD CPO Futures Closing Prices
    11-Sep-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-25 4340 4388 (48) 4370 4370 4340 407 2,443
    Oct-25 4372 4434 (62) 4431 4431 4338 8,015 19,359
    Nov-25 4413 4479 (66) 4475 4478 4381 34,478 65,142
    Dec-25 4446 4512 (66) 4508 4509 4411 12,953 40,741
    Jan-26 4463 4525 (62) 4525 4525 4429 11,730 31,845
    Feb-26 4459 4521 (62) 4520 4521 4424 5,088 14,675
    Mar-26 4431 4490 (59) 4492 4492 4396 4,859 24,048
    Apr-26 4388 4452 (64) 4434 4434 4354 2,440 15,601
    May-26 4341 4402 (61) 4388 4389 4307 2,876 12,651
    Jun-26 4299 4360 (61) 4346 4346 4268 1,039 5,474
    Jul-26 4260 4321 (61) 4305 4305 4230 1,223 10,478
    Aug-26 4239 4301 (62) 4260 4266 4201 292 973
    Sep-26 4220 4282 (62) 4247 4247 4183 956 7,401
    Nov-26 4200 4262 (62) 4235 4238 4165 645 1,407
    Jan-27 4200 4262 (62) 49 23
    Mar-27 4200 4262 (62) 2
    May-27 4200 4262 (62) 2
    Jul-27 4200 4262 (62) 50
    Sep-27 4200 4262 (62)
    Nov-27 4200 4262 (62)
    Jan-28 4200 4262 (62)
    Mar-28 4200 4262 (62)
    May-28 4200 4262 (62)
    Jul-28 4200 4262 (62)
    TOTAL 87,050 252,315