KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 22 August 2025

    BMD CPO Futures Closing Prices
    22-Aug-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-25 4453 4391 62 4388 4470 4386 2,267 11,958
    Oct-25 4498 4429 69 4438 4517 4424 6,184 39,284
    Nov-25 4529 4460 69 4470 4549 4453 30,137 62,585
    Dec-25 4546 4477 69 4488 4564 4474 8,945 31,345
    Jan-26 4547 4481 66 4490 4566 4476 7,644 26,425
    Feb-26 4528 4462 66 4471 4543 4466 2,543 11,013
    Mar-26 4493 4428 65 4438 4504 4428 3,249 20,129
    Apr-26 4449 4387 62 4387 4459 4386 2,097 12,854
    May-26 4404 4346 58 4356 4418 4346 1,719 12,416
    Jun-26 4372 4314 58 4317 4384 4317 720 4,939
    Jul-26 4347 4289 58 4316 4355 4298 825 9,450
    Aug-26 4338 4280 58 4307 4338 4287 162 6,646
    Sep-26 4328 4270 58 4275 4335 4272 503 1,416
    Nov-26 4321 4263 58 4304 4325 4271 95 73
    Jan-27 4321 4263 58 52
    Mar-27 4321 4263 58 52
    May-27 4321 4263 58 50
    Jul-27 4321 4263 58 230
    Sep-27 4321 4263 58
    Nov-27 4321 4263 58
    Jan-28 4321 4263 58
    Mar-28 4321 4263 58
    May-28 4321 4263 58
    Jul-28 4321 4263 58
    TOTAL 67,090 250,917

  • BMD CPO Closing Price – 21 August 2025

    BMD CPO Futures Closing Prices
    21-Aug-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-25 4391 4424 (33) 4432 4470 4381 1,759 12,385
    Oct-25 4429 4467 (38) 4474 4514 4417 5,042 40,969
    Nov-25 4460 4498 (38) 4507 4550 4446 28,598 62,221
    Dec-25 4477 4511 (34) 4516 4562 4463 10,467 30,754
    Jan-26 4481 4509 (28) 4520 4558 4468 6,808 26,069
    Feb-26 4462 4485 (23) 4497 4534 4451 1,694 10,771
    Mar-26 4428 4447 (19) 4457 4496 4416 1,601 20,387
    Apr-26 4387 4401 (14) 4416 4449 4375 1,069 13,203
    May-26 4346 4360 (14) 4375 4406 4334 1,006 12,282
    Jun-26 4314 4328 (14) 4369 4370 4303 655 4,744
    Jul-26 4289 4303 (14) 4326 4334 4280 456 9,471
    Aug-26 4280 4294 (14) 4325 4325 4269 138 203
    Sep-26 4270 4284 (14) 4317 4317 4257 228 6,594
    Nov-26 4263 4277 (14) 4308 4310 4270 18 1,415
    Jan-27 4263 4277 (14) 73
    Mar-27 4263 4277 (14) 52
    May-27 4263 4277 (14) 52
    Jul-27 4263 4277 (14) 50
    Sep-27 4263 4277 (14)
    Nov-27 4263 4277 (14)
    Jan-28 4263 4277 (14)
    Mar-28 4263 4277 (14)
    May-28 4263 4277 (14)
    Jul-28 4263 4277 (14)
    TOTAL 59,539 251,695

  • BMD CPO Closing Price – 20 August 2025

    BMD CPO Futures Closing Prices
    20-Aug-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-25 4424 4449 (25) 4453 4460 4391 2,493 13,238
    Oct-25 4467 4492 (25) 4497 4505 4427 6,758 42,529
    Nov-25 4498 4521 (23) 4525 4533 4450 31,272 61,956
    Dec-25 4511 4530 (19) 4533 4544 4455 10,803 31,027
    Jan-26 4509 4527 (18) 4536 4540 4466 8,208 25,449
    Feb-26 4485 4503 (18) 4506 4512 4448 2,295 10,647
    Mar-26 4447 4465 (18) 4471 4472 4405 3,279 20,277
    Apr-26 4401 4418 (17) 4425 4426 4374 1,992 13,142
    May-26 4360 4375 (15) 4383 4383 4332 1,315 12,345
    Jun-26 4328 4341 (13) 4330 4349 4300 342 4,791
    Jul-26 4303 4316 (13) 4306 4324 4275 432 9,511
    Aug-26 4294 4307 (13) 4259 4287 4259 126 184
    Sep-26 4284 4297 (13) 4283 4300 4269 200 6,549
    Nov-26 4277 4290 (13) 4271 4284 4265 35 1,447
    Jan-27 4277 4290 (13) 73
    Mar-27 4277 4290 (13) 52
    May-27 4277 4290 (13) 52
    Jul-27 4277 4290 (13) 50
    Sep-27 4277 4290 (13)
    Nov-27 4277 4290 (13)
    Jan-28 4277 4290 (13)
    Mar-28 4277 4290 (13)
    May-28 4277 4290 (13)
    Jul-28 4277 4290 (13)
    TOTAL 69,550 253,319

  • BMD CPO Closing Price – 19 August 2025

    BMD CPO Futures Closing Prices
    19-Aug-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-25 4449 4476 (27) 4470 4528 4427 2,590 13,932
    Oct-25 4492 4523 (31) 4520 4578 4470 9,437 44,600
    Nov-25 4521 4559 (38) 4553 4614 4501 37,391 60,317
    Dec-25 4530 4572 (42) 4570 4625 4511 12,310 30,421
    Jan-26 4527 4570 (43) 4565 4623 4507 10,088 24,124
    Feb-26 4503 4547 (44) 4547 4597 4484 4,866 9,626
    Mar-26 4465 4510 (45) 4520 4556 4441 6,413 20,305
    Apr-26 4418 4463 (45) 4466 4504 4392 4,777 12,371
    May-26 4375 4417 (42) 4415 4462 4348 3,533 11,765
    Jun-26 4341 4377 (36) 4383 4413 4319 1,741 4,535
    Jul-26 4316 4352 (36) 4395 4395 4293 1,156 9,487
    Aug-26 4307 4343 (36) 4347 4350 4282 367 4
    Sep-26 4297 4333 (36) 4327 4355 4268 812 6,334
    Nov-26 4290 4326 (36) 4310 4332 4275 46 1,453
    Jan-27 4290 4326 (36) 53 24
    Mar-27 4290 4326 (36) 51 1
    May-27 4290 4326 (36) 4332 4332 4332 1 51
    Jul-27 4290 4326 (36) 50
    Sep-27 4290 4326 (36)
    Nov-27 4290 4326 (36)
    Jan-28 4290 4326 (36)
    Mar-28 4290 4326 (36)
    May-28 4290 4326 (36)
    Jul-28 4290 4326 (36)
    TOTAL 95,632 249,400

  • BMD CPO Closing Price – 18 August 2025

    BMD CPO Futures Closing Prices
    18-Aug-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Sep-25 4476 4425 51 4473 4489 4449 2,540 16,326
    Oct-25 4523 4472 51 4515 4540 4494 10,489 47,668
    Nov-25 4559 4511 48 4559 4582 4529 26,246 57,063
    Dec-25 4572 4528 44 4560 4596 4545 10,423 28,880
    Jan-26 4570 4526 44 4562 4593 4543 6,640 23,725
    Feb-26 4547 4506 41 4523 4568 4521 3,192 9,318
    Mar-26 4510 4475 35 4490 4531 4480 4,036 19,692
    Apr-26 4463 4431 32 4481 4486 4433 2,395 12,177
    May-26 4417 4385 32 4431 4438 4384 1,948 11,658
    Jun-26 4377 4344 33 4365 4397 4340 831 4,476
    Jul-26 4352 4319 33 4355 4369 4322 990 9,538
    Aug-26 4343 4319 24 14
    Sep-26 4333 4300 33 4322 4343 4296 310 6,322
    Nov-26 4326 4294 32 4 1,468
    Jan-27 4326 4294 32 1 23
    Mar-27 4326 4294 32 1
    May-27 4326 4294 32 51
    Jul-27 4326 4294 32 50
    Sep-27 4326 4294 32
    Nov-27 4326 4294 32
    Jan-28 4326 4294 32
    Mar-28 4326 4294 32
    May-28 4326 4294 32
    Jul-28 4326 4294 32
    TOTAL 70,059 248,436

  • BMD CPO Closing Price – 15 August 2025

    BMD CPO Futures Closing Prices
    15-Aug-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-25 4338 4338 Unch 1,397
    Sep-25 4425 4358 67 4348 4432 4341 5,164 18,485
    Oct-25 4472 4403 69 4389 4479 4385 23,548 49,868
    Nov-25 4511 4436 75 4424 4518 4422 22,357 51,234
    Dec-25 4528 4450 78 4437 4532 4437 8,353 28,150
    Jan-26 4526 4451 75 4440 4531 4436 7,357 22,731
    Feb-26 4506 4432 74 4419 4509 4416 3,148 8,843
    Mar-26 4475 4399 76 4386 4478 4384 3,812 18,283
    Apr-26 4431 4359 72 4356 4432 4341 2,853 12,039
    May-26 4385 4323 62 4319 4387 4300 2,373 11,699
    Jun-26 4344 4293 51 4286 4344 4286 875 4,442
    Jul-26 4319 4275 44 4275 4320 4264 1,348 9,235
    Sep-26 4300 4256 44 4243 4291 4231 327 6,321
    Nov-26 4294 4250 44 4236 4283 4225 71 1,444
    Jan-27 4294 4250 44 2 23
    Mar-27 4294 4250 44 101
    May-27 4294 4250 44 4278 4278 4278 151
    Jul-27 4294 4250 44 50
    Sep-27 4294 4250 44
    Nov-27 4294 4250 44
    Jan-28 4294 4250 44
    Mar-28 4294 4250 44
    May-28 4294 4250 44
    Jul-28 4294 4250 44
    TOTAL 81,890 244,194

  • BMD CPO Closing Price – 14 August 2025

    BMD CPO Futures Closing Prices
    14-Aug-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-25 4338 4367 (29) 1,408
    Sep-25 4358 4387 (29) 4400 4411 4337 5,215 20,037
    Oct-25 4403 4435 (32) 4445 4460 4376 33,741 49,634
    Nov-25 4436 4470 (34) 4481 4497 4412 25,364 44,281
    Dec-25 4450 4489 (39) 4498 4515 4429 9,993 26,839
    Jan-26 4451 4486 (35) 4496 4513 4430 7,299 22,577
    Feb-26 4432 4466 (34) 4473 4484 4412 2,216 8,331
    Mar-26 4399 4431 (32) 4433 4440 4386 1,960 18,191
    Apr-26 4359 4389 (30) 4404 4404 4329 1,196 11,930
    May-26 4323 4349 (26) 4358 4364 4301 1,077 11,716
    Jun-26 4293 4319 (26) 4331 4332 4270 257 4,475
    Jul-26 4275 4306 (31) 4299 4299 4251 415 9,176
    Sep-26 4256 4287 (31) 4281 4283 4230 156 6,306
    Nov-26 4250 4281 (31) 4270 4270 4250 31 1,436
    Jan-27 4250 4281 (31) 23
    Mar-27 4250 4281 (31)
    May-27 4250 4281 (31)
    Jul-27 4250 4281 (31)
    Sep-27 4250 4281 (31)
    Nov-27 4250 4281 (31)
    Jan-28 4250 4281 (31)
    Mar-28 4250 4281 (31)
    May-28 4250 4281 (31)
    Jul-28 4250 4281 (31)
    TOTAL 88,920 236,360

  • BMD CPO Closing Price – 13 August 2025

    BMD CPO Futures Closing Prices
    13-Aug-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-25 4367 4343 24 4415 4415 4415 20 1,557
    Sep-25 4387 4363 24 4355 4424 4355 5,980 22,051
    Oct-25 4435 4402 33 4396 4474 4393 31,452 51,677
    Nov-25 4470 4430 40 4419 4508 4419 21,086 40,470
    Dec-25 4489 4442 47 4438 4522 4437 11,225 25,516
    Jan-26 4486 4445 41 4438 4519 4438 10,143 21,397
    Feb-26 4466 4429 37 4423 4497 4423 4,628 8,015
    Mar-26 4431 4400 31 4409 4465 4405 4,677 17,821
    Apr-26 4389 4360 29 4330 4428 4330 3,302 11,407
    May-26 4349 4326 23 4330 4389 4330 1,777 11,631
    Jun-26 4319 4301 18 4321 4360 4301 975 4,344
    Jul-26 4306 4293 13 4311 4342 4289 1,292 9,148
    Sep-26 4287 4275 12 4260 4317 4260 519 6,316
    Nov-26 4281 4269 12 4278 4303 4278 245 1,411
    Jan-27 4281 4269 12 23
    Mar-27 4281 4269 12
    May-27 4281 4269 12
    Jul-27 4281 4269 12
    Sep-27 4281 4269 12
    Nov-27 4281 4269 12
    Jan-28 4281 4269 12
    Mar-28 4281 4269 12
    May-28 4281 4269 12
    Jul-28 4281 4269 12
    TOTAL 97,321 232,784

  • BMD CPO Closing Price – 12 August 2025

    BMD CPO Futures Closing Prices
    12-Aug-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-25 4343 4334 9 4400 4400 4357 55 1,615
    Sep-25 4363 4354 9 4350 4426 4341 6,708 23,336
    Oct-25 4402 4384 18 4380 4460 4368 38,530 52,772
    Nov-25 4430 4404 26 4395 4482 4388 27,340 37,239
    Dec-25 4442 4413 29 4408 4490 4398 15,097 23,985
    Jan-26 4445 4411 34 4411 4489 4400 11,937 19,523
    Feb-26 4429 4399 30 4397 4468 4390 3,757 7,988
    Mar-26 4400 4376 24 4377 4440 4366 6,879 17,517
    Apr-26 4360 4341 19 4337 4397 4337 3,863 10,965
    May-26 4326 4307 19 4304 4360 4297 3,247 11,531
    Jun-26 4301 4285 16 4279 4335 4277 1,337 4,139
    Jul-26 4293 4277 16 4276 4319 4264 918 9,126
    Sep-26 4275 4266 9 4250 4295 4248 659 6,318
    Nov-26 4269 4260 9 4250 4285 4247 294 1,331
    Jan-27 4269 4260 9 23
    Mar-27 4269 4260 9
    May-27 4269 4260 9
    Jul-27 4269 4260 9
    Sep-27 4269 4260 9
    Nov-27 4269 4260 9
    Jan-28 4269 4260 9
    Mar-28 4269 4260 9
    May-28 4269 4260 9
    Jul-28 4269 4260 9
    TOTAL 120,621 227,408

  • BMD CPO Closing Price – 11 August 2025

    BMD CPO Futures Closing Prices
    11-Aug-25
    Month Settle Prev +/- Open High Low Volume Prev OP
    Aug-25 4334 4214 120 4214 4350 4214 21 1,729
    Sep-25 4354 4234 120 4226 4363 4224 4,518 24,140
    Oct-25 4384 4255 129 4251 4390 4245 31,152 54,153
    Nov-25 4404 4274 130 4265 4409 4264 19,426 35,022
    Dec-25 4413 4284 129 4275 4418 4274 8,828 22,910
    Jan-26 4411 4289 122 4279 4418 4279 7,548 19,247
    Feb-26 4399 4284 115 4288 4405 4275 2,358 7,886
    Mar-26 4376 4266 110 4253 4381 4253 2,654 17,178
    Apr-26 4341 4235 106 4226 4344 4225 1,314 11,016
    May-26 4307 4206 101 4197 4311 4195 2,149 11,392
    Jun-26 4285 4184 101 4183 4288 4180 1,245 3,938
    Jul-26 4277 4176 101 4169 4274 4169 1,139 9,003
    Sep-26 4266 4165 101 4157 4258 4155 521 6,234
    Nov-26 4260 4159 101 4243 4243 4210 408 1,309
    Jan-27 4260 4159 101 23
    Mar-27 4260 4159 101
    May-27 4260 4159 101
    Jul-27 4260 4159 101
    Sep-27 4260 4159 101
    Nov-27 4260 4159 101
    Jan-28 4260 4159 101
    Mar-28 4260 4159 101
    May-28 4260 4159 101
    Jul-28 4260 4159 101
    TOTAL 83,281 225,180