Harga berbagai komoditas energi pada penutupan 9 April 2012 di New York Mercantile Exchange (NYMEX) dan New York Board of Trade (NYBOT)ebagai berikut: | ||||||
Crude Oil (USD/barel) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 102.46 | 102.46 | 102.60 | 100.81 | 182,216 | 0.00 |
Jun12 | 102.98 | 102.98 | 103.12 | 101.36 | 63,082 | 0.00 |
Jul12 | 103.52 | 103.52 | 103.93 | 101.93 | 31,619 | 0.00 |
Agt12 | 104.00 | 104.00 | 104.10 | 102.47 | 21,056 | 0.00 |
Sep12 | 104.41 | 104.41 | 104.50 | 102.80 | 19,439 | 0.00 |
Okt12 | 104.69 | 104.69 | 104.75 | 103.15 | 9,407 | 0.00 |
Nov12 | 104.87 | 104.87 | 105.00 | 103.41 | 7,175 | 0.00 |
Des12 | 105.03 | 105.03 | 105.11 | 103.44 | 23,487 | 0.00 |
Jan13 | 105.11 | 105.11 | 105.04 | 103.66 | 2,723 | 0.00 |
Feb13 | 105.08 | 105.08 | 104.78 | 103.82 | 1,837 | 0.00 |
Mar13 | 105.01 | 105.01 | 104.97 | 103.53 | 1,301 | 0.00 |
Apr13 | 104.85 | 104.85 | 104.52 | 104.52 | 573 | 0.00 |
Mei13 | 104.65 | 104.65 | 104.21 | 104.21 | 595 | 0.00 |
Jun13 | 104.41 | 104.41 | 104.45 | 103.04 | 2,955 | 0.00 |
Jul13 | 104.08 | 104.08 | - | - | 417 | 0.00 |
Agt13 | 103.75 | 103.75 | - | - | 77 | 0.00 |
Sep13 | 103.45 | 103.45 | - | - | 61 | 0.00 |
Okt13 | 103.21 | 103.21 | - | - | 26 | 0.00 |
Minyak Bakar (USD/galon) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 314.59 | 314.59 | 316.50 | 311.09 | 30,439 | 0.00 |
Jun12 | 315.67 | 315.67 | 317.40 | 312.11 | 15,763 | 0.00 |
Jul12 | 316.82 | 316.82 | 318.86 | 313.25 | 9,479 | 0.00 |
Agt12 | 317.95 | 317.95 | 318.74 | 314.48 | 5,718 | 0.00 |
Sep12 | 319.00 | 319.00 | 319.77 | 315.38 | 3,956 | 0.00 |
Okt12 | 319.86 | 319.86 | 320.35 | 316.41 | 1,453 | 0.00 |
Nov12 | 320.64 | 320.64 | 319.24 | 317.00 | 933 | 0.00 |
Des12 | 321.23 | 321.23 | 321.52 | 317.60 | 4,646 | 0.00 |
Jan13 | 321.68 | 321.68 | 320.35 | 318.04 | 984 | 0.00 |
Feb13 | 321.12 | 321.12 | 319.69 | 319.69 | 74 | 0.00 |
Mar13 | 319.45 | 319.45 | 319.18 | 318.24 | 122 | 0.00 |
Apr13 | 317.30 | 317.30 | 317.10 | 314.98 | 15 | 0.00 |
Gas Alam (USD/MMBtu) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 2.11 | 2.11 | 2.12 | 2.06 | 109,360 | 0.00 |
Jun12 | 2.22 | 2.22 | 2.23 | 2.17 | 48,677 | 0.00 |
Jul12 | 2.36 | 2.36 | 2.36 | 2.30 | 65,730 | 0.00 |
Agt12 | 2.44 | 2.44 | 2.44 | 2.38 | 26,351 | 0.00 |
Sep12 | 2.48 | 2.48 | 2.48 | 2.41 | 16,594 | 0.00 |
Okt12 | 2.56 | 2.56 | 2.57 | 2.49 | 19,368 | 0.00 |
Nov12 | 2.83 | 2.83 | 2.83 | 2.77 | 8,993 | 0.00 |
Des12 | 3.19 | 3.19 | 3.19 | 3.14 | 7,793 | 0.00 |
Jan13 | 3.36 | 3.36 | 3.36 | 3.30 | 7,591 | 0.00 |
Feb13 | 3.37 | 3.37 | 3.37 | 3.32 | 1,158 | 0.00 |
Mar13 | 3.34 | 3.34 | 3.34 | 3.30 | 2,274 | 0.00 |
Apr13 | 3.32 | 3.32 | 3.32 | 3.28 | 2,106 | 0.00 |
Mei13 | 3.37 | 3.37 | 3.37 | 3.33 | 416 | 0.00 |
Jun13 | 3.42 | 3.42 | 3.42 | 3.38 | 198 | 0.00 |
Jul13 | 3.48 | 3.48 | 3.48 | 3.47 | 201 | 0.00 |
Agt13 | 3.50 | 3.50 | 3.51 | 3.49 | 133 | 0.00 |
Sep13 | 3.50 | 3.50 | 3.51 | 3.49 | 104 | 0.00 |
Okt13 | 3.54 | 3.54 | 3.55 | 3.51 | 827 | 0.00 |
Emas (USD/troy oz) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Apr12 | 1,642.50 | 1,642.50 | 1,646.40 | 1,636.50 | 158 | 0.00 |
Mei12 | 1,642.90 | 1,642.90 | 1,648.60 | 1,635.90 | 346 | 0.00 |
Jun12 | 1,643.90 | 1,643.90 | 1,649.90 | 1,636.70 | 79,884 | 0.00 |
Agt12 | 1,646.30 | 1,646.30 | 1,650.70 | 1,639.30 | 5,069 | 0.00 |
Okt12 | 1,648.50 | 1,648.50 | 1,651.00 | 1,641.60 | 2,056 | 0.00 |
Des12 | 1,650.70 | 1,650.70 | 1,656.70 | 1,643.70 | 2,772 | 0.00 |
Feb13 | 1,652.70 | 1,652.70 | 1,647.80 | 1,647.80 | 318 | 0.00 |
Apr13 | 1,654.80 | 1,654.80 | 1,658.30 | 1,658.30 | 1,724 | 0.00 |
Jun13 | 1,657.20 | 1,657.20 | 1,660.90 | 1,655.90 | 876 | 0.00 |
Agt13 | 1,659.90 | 1,659.90 | - | - | 11 | 0.00 |
Okt13 | 1,662.80 | 1,662.80 | - | - | 0.00 | |
Des13 | 1,665.90 | 1,665.90 | 1,664.40 | 1,664.40 | 111 | 0.00 |
Feb14 | 1,669.10 | 13.60 | - | - | - | 1,655.50 |
Jun14 | 1,675.70 | 1,675.70 | - | - | - | 0.00 |
Des14 | 1,687.50 | 1,687.50 | - | - | 55 | 0.00 |
Jun15 | 1,700.20 | 1,700.20 | - | - | - | 0.00 |
Des15 | 1,715.80 | 1,715.80 | - | - | 10 | 0.00 |
Jun16 | 1,732.60 | 1,732.60 | - | - | - | 0.00 |
Kakao (USD/MT) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 2,108.00 | 23.00 | 2,118.00 | 2,068.00 | 14,538 | 2,085.00 |
Jul12 | 2,118.00 | 10.00 | 2,127.00 | 2,082.00 | 13,809 | 2,108.00 |
Sep12 | 2,136.00 | 8.00 | 2,141.00 | 2,102.00 | 1,229 | 2,128.00 |
Des12 | 2,154.00 | 7.00 | 2,159.00 | 2,122.00 | 412 | 2,147.00 |
Mar13 | 2,170.00 | 7.00 | 2,175.00 | 2,141.00 | 409 | 2,163.00 |
Mei13 | 2,183.00 | 8.00 | 2,188.00 | 2,150.00 | 267 | 2,175.00 |
Jul13 | 2,195.00 | 8.00 | - | - | - | 2,187.00 |
Sep13 | 2,204.00 | 8.00 | 2,197.00 | 2,197.00 | 6 | 2,196.00 |
Des13 | 2,217.00 | 9.00 | - | - | 5 | 2,208.00 |
Mar14 | 2,240.00 | 5.00 | - | - | 5 | 2,235.00 |
Kopi (USD/lb) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 178.05 | -4.95 | 183.60 | 177.55 | 10,733 | 183.00 |
Jul12 | 180.55 | -4.95 | 185.95 | 180.10 | 7,706 | 185.50 |
Sep12 | 183.25 | -5.10 | 188.60 | 182.95 | 3,414 | 188.35 |
Des12 | 187.45 | -4.90 | 192.90 | 187.15 | 1,289 | 192.35 |
Mar13 | 191.70 | -4.85 | 196.95 | 191.50 | 346 | 196.55 |
Mei13 | 194.55 | -4.90 | 197.35 | 194.45 | 70 | 199.45 |
Jul13 | 197.30 | -4.85 | 200.05 | 197.50 | 41 | 202.15 |
Sep13 | 199.80 | -4.60 | 202.50 | 202.30 | 18 | 204.40 |
Des13 | 202.90 | -3.80 | - | - | 8 | 206.70 |
Mar14 | 205.80 | -3.25 | - | - | - | 209.05 |
Mei14 | 206.65 | -3.25 | - | - | - | 209.90 |
Jul14 | 207.95 | -3.25 | - | - | - | 211.20 |
Sep14 | 209.25 | -3.25 | - | - | - | 212.50 |
Des14 | 209.30 | -3.25 | - | - | - | 212.55 |
Mar15 | 209.30 | -3.25 | - | - | - | 212.55 |
Silver (USD/troy oz) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Apr12 | 31.51 | 31.51 | - | - | - | 0.00 |
Mei12 | 31.52 | 31.52 | 32.10 | 31.31 | 34,031 | 0.00 |
Jun12 | 31.56 | 31.56 | 32.06 | 31.64 | 9 | 0.00 |
Jul12 | 31.59 | 31.59 | 32.13 | 31.39 | 12,250 | 0.00 |
Sep12 | 31.64 | 31.64 | 32.20 | 31.62 | 580 | 0.00 |
Des12 | 31.70 | 31.70 | 32.07 | 31.50 | 471 | 0.00 |
Jan13 | 31.71 | 31.71 | - | - | - | 0.00 |
Mar13 | 31.73 | 31.73 | - | - | - | 0.00 |
Mei13 | 31.73 | 31.73 | - | - | - | 0.00 |
Jul13 | 31.72 | 31.72 | - | - | - | 0.00 |
Sep13 | 31.72 | 31.72 | - | - | - | 0.00 |
Des13 | 31.72 | 31.72 | - | - | - | 0.00 |
Jan14 | 31.70 | -0.21 | - | - | - | 31.90 |
Jul14 | 31.59 | 31.59 | - | - | - | 0.00 |
Des14 | 31.53 | 31.53 | - | - | - | 0.00 |
Jul15 | 31.41 | 31.41 | - | - | - | 0.00 |
Des15 | 31.35 | 31.35 | - | - | - | 0.00 |
Jul16 | 31.21 | 31.21 | - | - | - | 0.00 |
Sumber : Bloomberg |
Cek Berita dan Artikel yang lain di Google News dan WA Channel