KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 09 September 2025

    BMD CPO Futures Closing Prices
    09-Sep-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-25 4388 4399 (11) 4395 4405 4380 218 2,485
    Oct-25 4434 4445 (11) 4449 4464 4425 4,469 21,962
    Nov-25 4479 4488 (9) 4489 4509 4466 22,409 64,895
    Dec-25 4512 4518 (6) 4519 4539 4497 6,661 38,815
    Jan-26 4525 4533 (8) 4535 4552 4511 5,339 30,902
    Feb-26 4521 4525 (4) 4523 4546 4505 1,586 14,788
    Mar-26 4490 4496 (6) 4500 4516 4477 2,331 23,669
    Apr-26 4452 4453 (1) 4454 4475 4436 613 15,539
    May-26 4402 4407 (5) 4409 4428 4389 1,112 12,413
    Jun-26 4360 4364 (4) 4368 4385 4346 525 5,339
    Jul-26 4321 4325 (4) 4331 4345 4311 897 10,279
    Aug-26 4301 4306 (5) 4310 4315 4288 144 997
    Sep-26 4282 4289 (7) 4273 4297 4262 435 7,256
    Nov-26 4262 4269 (7) 4257 4257 4256 15 1,409
    Jan-27 4262 4269 (7) 23
    Mar-27 4262 4269 (7) 2
    May-27 4262 4269 (7) 50 52
    Jul-27 4262 4269 (7) 50 50
    Sep-27 4262 4269 (7)
    Nov-27 4262 4269 (7)
    Jan-28 4262 4269 (7)
    Mar-28 4262 4269 (7)
    May-28 4262 4269 (7)
    Jul-28 4262 4269 (7)
    TOTAL 46,854 250,875

  • BMD CPO Closing Price – 08 September 2025

    BMD CPO Futures Closing Prices
    08-Sep-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-25 4399 4371 28 4368 4405 4361 211 2,816
    Oct-25 4445 4412 33 4425 4452 4385 6,106 24,221
    Nov-25 4488 4448 40 4460 4495 4426 24,398 65,149
    Dec-25 4518 4475 43 4490 4526 4456 9,584 37,682
    Jan-26 4533 4490 43 4503 4541 4475 6,597 31,877
    Feb-26 4525 4482 43 4495 4534 4469 2,763 14,646
    Mar-26 4496 4454 42 4469 4506 4442 2,230 23,544
    Apr-26 4453 4411 42 4432 4458 4399 777 15,311
    May-26 4407 4365 42 4381 4416 4349 1,345 12,328
    Jun-26 4364 4323 41 4339 4371 4304 411 5,412
    Jul-26 4325 4284 41 4300 4332 4277 609 10,088
    Aug-26 4306 4265 41 4266 4290 4266 115 1,005
    Sep-26 4289 4248 41 4242 4279 4242 331 7,193
    Nov-26 4269 4235 34 2 1,413
    Jan-27 4269 4235 34 23
    Mar-27 4269 4235 34 2
    May-27 4269 4235 34 52
    Jul-27 4269 4235 34 50
    Sep-27 4269 4235 34
    Nov-27 4269 4235 34
    Jan-28 4269 4235 34
    Mar-28 4269 4235 34
    May-28 4269 4235 34
    Jul-28 4269 4235 34
    TOTAL 55,479 252,812

  • BMD CPO Closing Price – 04 September 2025

    BMD CPO Futures Closing Prices
    04-Jun-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-25 4371 4362 9 4340 4382 4340 84 2,989
    Oct-25 4412 4404 8 4395 4444 4370 6,777 26,551
    Nov-25 4448 4442 6 4431 4487 4406 35,029 64,875
    Dec-25 4475 4472 3 4466 4515 4434 11,073 36,557
    Jan-26 4490 4485 5 4473 4527 4446 7,045 31,473
    Feb-26 4482 4477 5 4464 4518 4439 3,327 14,698
    Mar-26 4454 4445 9 4434 4488 4410 3,305 23,381
    Apr-26 4411 4402 9 4385 4444 4379 1,689 15,369
    May-26 4365 4356 9 4338 4398 4328 2,046 12,387
    Jun-26 4323 4317 6 4296 4348 4288 719 5,393
    Jul-26 4284 4278 6 4260 4315 4250 1,662 9,994
    Aug-26 4265 4259 6 4225 4279 4225 436 892
    Sep-26 4248 4245 3 4212 4266 4212 598 7,071
    Nov-26 4235 4236 (1) 4213 4232 4213 102 1,441
    Jan-27 4235 4236 (1) 1 23
    Mar-27 4235 4236 (1) 2 2
    May-27 4235 4236 (1) 2 52
    Jul-27 4235 4236 (1) 50
    Sep-27 4235 4236 (1)
    Nov-27 4235 4236 (1)
    Jan-28 4235 4236 (1)
    Mar-28 4235 4236 (1)
    May-28 4235 4236 (1)
    Jul-28 4235 4236 (1)
    TOTAL 73,897 253,198

  • BMD CPO Closing Price – 03 September 2025

    BMD CPO Futures Closing Prices
    03-Sep-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-25 4362 4383 (21) 4367 4400 4346 318 3,701
    Oct-25 4404 4438 (34) 4424 4456 4383 5,487 27,217
    Nov-25 4442 4476 (34) 4461 4496 4421 34,049 64,957
    Dec-25 4472 4499 (27) 4486 4520 4450 10,371 36,567
    Jan-26 4485 4509 (24) 4497 4531 4464 6,300 32,115
    Feb-26 4477 4497 (20) 4482 4517 4454 2,528 14,669
    Mar-26 4445 4465 (20) 4445 4485 4425 2,353 23,181
    Apr-26 4402 4422 (20) 4399 4442 4387 1,637 15,151
    May-26 4356 4376 (20) 4358 4395 4338 1,721 12,433
    Jun-26 4317 4337 (20) 4314 4355 4297 740 5,257
    Jul-26 4278 4303 (25) 4280 4325 4260 925 9,926
    Aug-26 4259 4294 (35) 4260 4263 4244 284 794
    Sep-26 4245 4280 (35) 4244 4265 4224 533 6,983
    Nov-26 4236 4271 (35) 4234 4239 4215 167 1,416
    Jan-27 4236 4271 (35) 2 23
    Mar-27 4236 4271 (35) 2
    May-27 4236 4271 (35) 52
    Jul-27 4236 4271 (35) 50
    Sep-27 4236 4271 (35)
    Nov-27 4236 4271 (35)
    Jan-28 4236 4271 (35)
    Mar-28 4236 4271 (35)
    May-28 4236 4271 (35)
    Jul-28 4236 4271 (35)
    TOTAL 67,415 254,494

  • BMD CPO Closing Price – 02 September 2025

    BMD CPO Futures Closing Prices
    02-Sep-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-25 4383 4308 75 4353 4400 4346 912 4,489
    Oct-25 4438 4347 91 4391 4444 4387 4,371 30,317
    Nov-25 4476 4380 96 4422 4480 4420 26,260 64,201
    Dec-25 4499 4408 91 4446 4506 4446 9,852 34,689
    Jan-26 4509 4425 84 4476 4518 4464 6,662 32,006
    Feb-26 4497 4417 80 4447 4504 4447 4,322 13,578
    Mar-26 4465 4391 74 4434 4473 4433 3,464 22,457
    Apr-26 4422 4351 71 4393 4429 4393 1,679 14,664
    May-26 4376 4307 69 4351 4384 4350 788 12,604
    Jun-26 4337 4269 68 4313 4343 4313 391 5,199
    Jul-26 4303 4238 65 4283 4311 4279 731 9,995
    Aug-26 4294 4229 65 4292 4292 4291 194 696
    Sep-26 4280 4219 61 4255 4282 4255 184 6,953
    Nov-26 4271 4212 59 4243 4260 4243 29 1,405
    Jan-27 4271 4212 59 23
    Mar-27 4271 4212 59 2
    May-27 4271 4212 59 52
    Jul-27 4271 4212 59 50
    Sep-27 4271 4212 59
    Nov-27 4271 4212 59
    Jan-28 4271 4212 59
    Mar-28 4271 4212 59
    May-28 4271 4212 59
    Jul-28 4271 4212 59
    TOTAL 59,839 253,380

  • BMD CPO Closing Price – 29 August 2025

    BMD CPO Futures Closing Prices
    29-Aug-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-25 4308 4375 (67) 4379 4379 4309 1,736 5,978
    Oct-25 4347 4414 (67) 4417 4418 4343 8,460 32,764
    Nov-25 4380 4449 (69) 4449 4453 4377 32,100 64,779
    Dec-25 4408 4472 (64) 4475 4476 4405 11,204 33,188
    Jan-26 4425 4483 (58) 4486 4486 4421 8,100 31,217
    Feb-26 4417 4474 (57) 4475 4475 4414 3,883 12,914
    Mar-26 4391 4444 (53) 4441 4442 4386 4,732 22,024
    Apr-26 4351 4405 (54) 4402 4402 4346 2,224 14,168
    May-26 4307 4364 (57) 4360 4360 4303 2,341 12,628
    Jun-26 4269 4328 (59) 4309 4313 4267 1,074 5,233
    Jul-26 4238 4297 (59) 4279 4281 4237 1,078 9,847
    Aug-26 4229 4288 (59) 4262 4262 4225 452 519
    Sep-26 4219 4278 (59) 4250 4251 4209 497 6,936
    Nov-26 4212 4271 (59) 4240 4247 4215 88 1,415
    Jan-27 4212 4271 (59) 23
    Mar-27 4212 4271 (59) 2
    May-27 4212 4271 (59) 52
    Jul-27 4212 4271 (59) 50
    Sep-27 4212 4271 (59)
    Nov-27 4212 4271 (59)
    Jan-28 4212 4271 (59)
    Mar-28 4212 4271 (59)
    May-28 4212 4271 (59)
    Jul-28 4212 4271 (59)
    TOTAL 77,969 253,737

  • BMD CPO Closing Price – 28 August 2025

    BMD CPO Futures Closing Prices
    28-Aug-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-25 4375 4412 (37) 4404 4413 4354 1,563 6,826
    Oct-25 4414 4451 (37) 4445 4454 4395 6,407 34,900
    Nov-25 4449 4488 (39) 4485 4493 4429 26,195 64,837
    Dec-25 4472 4512 (40) 4509 4515 4452 5,892 32,326
    Jan-26 4483 4521 (38) 4514 4521 4464 5,008 31,444
    Feb-26 4474 4508 (34) 4506 4506 4454 1,997 12,526
    Mar-26 4444 4473 (29) 4472 4478 4427 2,041 21,733
    Apr-26 4405 4435 (30) 4429 4436 4388 1,327 14,032
    May-26 4364 4395 (31) 4391 4391 4347 1,016 12,501
    Jun-26 4328 4363 (35) 4339 4360 4310 508 5,208
    Jul-26 4297 4332 (35) 4311 4321 4280 749 9,779
    Aug-26 4288 4323 (35) 4280 4280 4270 250 368
    Sep-26 4278 4313 (35) 4294 4294 4257 223 6,915
    Nov-26 4271 4306 (35) 4261 4261 4250 58 1,416
    Jan-27 4271 4306 (35) 23
    Mar-27 4271 4306 (35) 2
    May-27 4271 4306 (35) 52
    Jul-27 4271 4306 (35) 50
    Sep-27 4271 4306 (35)
    Nov-27 4271 4306 (35)
    Jan-28 4271 4306 (35)
    Mar-28 4271 4306 (35)
    May-28 4271 4306 (35)
    Jul-28 4271 4306 (35)
    TOTAL 53,234 254,938

  • BMD CPO Closing Price – 27 August 2025

    BMD CPO Futures Closing Prices
    27-Aug-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-25 4412 4397 15 4391 4433 4378 1,969 8,620
    Oct-25 4451 4440 11 4429 4476 4415 6,039 35,758
    Nov-25 4488 4470 18 4462 4513 4448 33,722 61,252
    Dec-25 4512 4489 23 4478 4533 4466 9,404 34,478
    Jan-26 4521 4492 29 4476 4540 4472 7,825 29,546
    Feb-26 4508 4477 31 4467 4522 4459 3,574 11,665
    Mar-26 4473 4442 31 4449 4490 4433 3,812 21,229
    Apr-26 4435 4401 34 4409 4452 4393 2,398 13,539
    May-26 4395 4362 33 4378 4410 4352 1,755 12,486
    Jun-26 4363 4330 33 4342 4374 4317 1,016 5,058
    Jul-26 4332 4305 27 4318 4349 4291 841 9,728
    Aug-26 4323 4296 27 4309 4330 4276 344 253
    Sep-26 4313 4286 27 4301 4324 4273 440 6,903
    Nov-26 4306 4279 27 4285 4321 4274 135 1,416
    Jan-27 4306 4279 27 23
    Mar-27 4306 4279 27 2
    May-27 4306 4279 27 52
    Jul-27 4306 4279 27 50
    Sep-27 4306 4279 27
    Nov-27 4306 4279 27
    Jan-28 4306 4279 27
    Mar-28 4306 4279 27
    May-28 4306 4279 27
    Jul-28 4306 4279 27
    TOTAL 73,274 252,058

  • BMD CPO Closing Price – 26 August 2025

    BMD CPO Futures Closing Prices
    26-Aug-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-25 4397 4413 (16) 4423 4431 4386 1,719 8,978
    Oct-25 4440 4462 (22) 4475 4481 4428 3,042 36,109
    Nov-25 4470 4492 (22) 4507 4514 4459 23,127 60,556
    Dec-25 4489 4512 (23) 4518 4533 4475 5,469 33,435
    Jan-26 4492 4516 (24) 4532 4538 4480 5,663 28,455
    Feb-26 4477 4497 (20) 4509 4518 4466 2,809 11,152
    Mar-26 4442 4462 (20) 4480 4483 4432 2,130 20,859
    Apr-26 4401 4419 (18) 4438 4438 4390 770 13,596
    May-26 4362 4380 (18) 4393 4397 4353 713 12,487
    Jun-26 4330 4348 (18) 4340 4349 4320 333 5,027
    Jul-26 4305 4323 (18) 4337 4337 4293 639 9,553
    Aug-26 4296 4314 (18) 4303 4303 4284 168 264
    Sep-26 4286 4304 (18) 4295 4299 4274 274 6,815
    Nov-26 4279 4297 (18) 4290 4290 4286 38 1,422
    Jan-27 4279 4297 (18) 23
    Mar-27 4279 4297 (18) 2
    May-27 4279 4297 (18) 52
    Jul-27 4279 4297 (18) 50
    Sep-27 4279 4297 (18)
    Nov-27 4279 4297 (18)
    Jan-28 4279 4297 (18)
    Mar-28 4279 4297 (18)
    May-28 4279 4297 (18)
    Jul-28 4279 4297 (18)
    TOTAL 46,894 248,835

  • BMD CPO Closing Price – 25 August 2025

    BMD CPO Futures Closing Prices
    25-Aug-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-25 4413 4453 (40) 4488 4488 4395 1,350 9,291
    Oct-25 4462 4498 (36) 4531 4535 4443 2,869 37,623
    Nov-25 4492 4529 (37) 4564 4568 4475 22,666 61,731
    Dec-25 4512 4546 (34) 4578 4583 4494 5,881 32,445
    Jan-26 4516 4547 (31) 4580 4584 4499 4,500 27,514
    Feb-26 4497 4528 (31) 4557 4562 4483 1,632 11,066
    Mar-26 4462 4493 (31) 4525 4525 4446 2,323 20,561
    Apr-26 4419 4449 (30) 4476 4477 4400 1,342 13,328
    May-26 4380 4404 (24) 4413 4413 4366 486 12,454
    Jun-26 4348 4372 (24) 4405 4405 4335 171 5,003
    Jul-26 4323 4347 (24) 4390 4390 4310 132 9,541
    Aug-26 4314 4338 (24) 4300 4300 4300 30 259
    Sep-26 4304 4328 (24) 4338 4338 4291 102 6,800
    Nov-26 4297 4321 (24) 4350 4350 4316 31 1,420
    Jan-27 4297 4321 (24) 50 73
    Mar-27 4297 4321 (24) 50 52
    May-27 4297 4321 (24) 52
    Jul-27 4297 4321 (24) 50
    Sep-27 4297 4321 (24)
    Nov-27 4297 4321 (24)
    Jan-28 4297 4321 (24)
    Mar-28 4297 4321 (24)
    May-28 4297 4321 (24)
    Jul-28 4297 4321 (24)
    TOTAL 43,615 249,263