Transaksi futures berbagai komoditas kelompokoft commodity pada penutupan 9 April 2012 di Chicago Board of Trade (CBoT)ebagai berikut: | ||||||
Gandum (USD/bushel) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 643.00 | 4.50 | 649.00 | 636.50 | 60,261 | 638.50 |
Jul12 | 649.00 | 2.75 | 655.25 | 644.25 | 35,741 | 646.25 |
Sep12 | 663.75 | 4.50 | 669.00 | 656.75 | 14,129 | 659.25 |
Des12 | 684.50 | 3.75 | 689.75 | 678.50 | 6,696 | 680.75 |
Mar13 | 701.00 | 3.25 | 705.75 | 696.00 | 858 | 697.75 |
Mei13 | 712.00 | -0.25 | 711.75 | 709.50 | 390 | 712.25 |
Jul13 | 718.25 | 3.00 | 720.25 | 714.00 | 575 | 715.25 |
Sep13 | 729.25 | 3.00 | 730.25 | - | 5 | 726.25 |
Des13 | 745.00 | 4.25 | 747.00 | 741.25 | 38 | 740.75 |
Mar14 | 749.75 | 3.00 | - | - | 4 | 746.75 |
Mei14 | 754.75 | 3.00 | - | - | 2 | 751.75 |
Jul14 | 737.50 | unch | 731.50 | 730.00 | 8 | 737.50 |
Jagung (USD/bushel) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 649.00 | 649.00 | 664.25 | 648.50 | 151,163 | 0.00 |
Jul12 | 641.25 | 641.25 | 657.50 | 640.50 | 101,127 | 0.00 |
Sep12 | 568.50 | 568.50 | 573.50 | 563.00 | 26,816 | 0.00 |
Des12 | 550.25 | 550.25 | 556.00 | 545.50 | 44,667 | 0.00 |
Mar13 | 559.25 | 559.25 | 567.00 | 556.50 | 2,709 | 0.00 |
Mei13 | 567.25 | 567.25 | 575.00 | 567.50 | 438 | 0.00 |
Jul13 | 574.25 | 574.25 | 580.00 | 570.75 | 992 | 0.00 |
Sep13 | 553.25 | 553.25 | 559.00 | 551.50 | 130 | 0.00 |
Des13 | 547.25 | 547.25 | 552.00 | 546.50 | 626 | 0.00 |
Mar14 | 558.25 | 558.25 | 560.00 | 560.00 | 11 | 0.00 |
Mei14 | 565.25 | 565.25 | - | - | - | 0.00 |
Jul14 | 569.00 | 569.00 | 573.00 | 573.00 | 2 | 0.00 |
Sep14 | 545.75 | 545.75 | - | - | - | 0.00 |
Des14 | 535.00 | 535.00 | 540.00 | 536.00 | 41 | 0.00 |
Jul15 | 555.25 | 555.25 | - | 561.75 | - | 0.00 |
Des15 | 538.75 | 538.75 | - | 541.00 | - | 0.00 |
Kedele (USD/bushel) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 1,431.00 | 1,431.00 | 1,446.75 | 1,423.50 | 90,530 | 0.00 |
Jul12 | 1,434.75 | 1,434.75 | 1,451.00 | 1,428.25 | 60,288 | 0.00 |
Agt12 | 1,426.00 | 1,426.00 | 1,440.00 | 1,420.75 | 2,842 | 0.00 |
Sep12 | 1,401.00 | 1,401.00 | 1,413.50 | 1,396.75 | 1,262 | 0.00 |
Nov12 | 1,382.00 | 1,382.00 | 1,395.25 | 1,376.50 | 34,673 | 0.00 |
Jan13 | 1,381.00 | 1,381.00 | 1,392.00 | 1,375.50 | 6,721 | 0.00 |
Mar13 | 1,364.50 | 1,364.50 | 1,377.50 | 1,360.50 | 6,074 | 0.00 |
Mei13 | 1,346.50 | 1,346.50 | 1,363.00 | 1,343.75 | 3,368 | 0.00 |
Jul13 | 1,344.00 | 1,344.00 | 1,359.00 | 1,342.00 | 1,202 | 0.00 |
Agt13 | 1,315.75 | 1,315.75 | - | - | 6 | 0.00 |
Sep13 | 1,285.75 | 1,285.75 | - | - | 12 | 0.00 |
Nov13 | 1,258.00 | 1,258.00 | 1,265.75 | 1,255.00 | 910 | 0.00 |
Jan14 | 1,262.75 | 1,262.75 | - | - | - | 0.00 |
Mar14 | 1,262.75 | 1,262.75 | - | - | - | 0.00 |
Mei14 | 1,262.75 | 0.75 | - | - | - | 1,262.00 |
Jul14 | 1,267.25 | 1,267.25 | - | - | - | 0.00 |
Agt14 | 1,262.75 | 0.75 | - | - | - | 1,262.00 |
Sep14 | 1,253.00 | 0.75 | - | - | - | 1,252.25 |
Bungkil Kedele (USD/Ton) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 388.80 | 388.80 | 395.70 | 387.30 | 36,802 | 0.00 |
Jul12 | 391.10 | 391.10 | 397.30 | 389.40 | 18,252 | 0.00 |
Agt12 | 387.60 | 387.60 | 392.10 | 386.50 | 691 | 0.00 |
Sep12 | 380.00 | 380.00 | 385.30 | 379.80 | 698 | 0.00 |
Okt12 | 370.10 | 370.10 | 375.40 | 370.30 | 226 | 0.00 |
Des12 | 369.80 | 369.80 | 375.60 | 369.70 | 5,159 | 0.00 |
Jan13 | 366.10 | 366.10 | 368.00 | 368.00 | 97 | 0.00 |
Mar13 | 359.80 | 359.80 | 364.70 | 360.50 | 248 | 0.00 |
Mei13 | 352.40 | 352.40 | 359.70 | 352.80 | 205 | 0.00 |
Jul13 | 350.90 | 350.90 | 355.90 | 351.30 | 89 | 0.00 |
Agt13 | 345.60 | 345.60 | 348.80 | 347.20 | 34 | 0.00 |
Sep13 | 338.00 | 338.00 | 342.50 | 338.70 | 37 | 0.00 |
Okt13 | 324.50 | 324.50 | 326.40 | 320.80 | 256 | 0.00 |
Des13 | 322.00 | 322.00 | 326.00 | 320.40 | 518 | 0.00 |
Jan14 | 326.30 | -4.90 | 327.40 | 322.80 | 83 | 331.20 |
Mar14 | 326.30 | -4.90 | 329.90 | 325.90 | 78 | 331.20 |
Mei14 | 326.30 | -4.90 | 331.30 | 329.30 | 66 | 331.20 |
Jul14 | 326.30 | -4.90 | - | - | - | 331.20 |
Soy Oil (USD/lb) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 56.71 | 0.07 | 57.18 | 56.48 | 55,182 | 56.64 |
Jul12 | 57.10 | 57.10 | 57.58 | 56.89 | 37,760 | 0.00 |
Agt12 | 57.30 | 57.30 | 57.64 | 57.11 | 3,169 | 0.00 |
Sep12 | 57.49 | 57.49 | 57.79 | 57.25 | 3,767 | 0.00 |
Okt12 | 57.57 | 57.57 | 57.65 | 57.50 | 459 | 0.00 |
Des12 | 57.80 | 57.80 | 58.19 | 57.51 | 7,898 | 0.00 |
Jan13 | 57.95 | 0.12 | 58.06 | 58.01 | 139 | 57.83 |
Mar13 | 58.09 | 0.09 | 58.19 | 57.84 | 391 | 58.00 |
Mei13 | 58.12 | 0.07 | 58.52 | 58.05 | 238 | 58.05 |
Jul13 | 58.17 | 58.17 | 58.24 | 57.96 | 188 | 0.00 |
Agt13 | 57.97 | 57.97 | - | - | 28 | 0.00 |
Sep13 | 57.57 | 57.57 | - | - | 146 | 0.00 |
Okt13 | 57.05 | 57.05 | 56.98 | 56.73 | 300 | 0.00 |
Des13 | 57.00 | 57.00 | 57.20 | 56.63 | 458 | 0.00 |
Jan14 | 57.00 | 0.14 | - | - | 1 | 56.86 |
Mar14 | 57.00 | 0.14 | - | - | - | 56.86 |
Mei14 | 57.00 | 0.14 | - | - | - | 56.86 |
Jul14 | 57.00 | 0.14 | - | - | - | 56.86 |
Sumber : Bloomberg |
Cek Berita dan Artikel yang lain di Google News dan WA Channel