Harga berbagai komoditas energi pada penutupan 10 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 | 101.02 | -1.44 | 102.96 | 100.68 | 283,333 | 102.46 |
Jun12 | 101.56 | -1.42 | 103.47 | 101.22 | 94,785 | 102.98 |
Jul12 | 102.11 | -1.41 | 104.01 | 101.77 | 38,509 | 103.52 |
Agt12 | 102.58 | -1.42 | 104.44 | 102.29 | 23,571 | 104.00 |
Sep12 | 102.98 | -1.43 | 104.85 | 102.66 | 23,834 | 104.41 |
Okt12 | 103.22 | -1.47 | 105.04 | 102.90 | 13,551 | 104.69 |
Nov12 | 103.40 | -1.47 | 105.20 | 103.29 | 10,072 | 104.87 |
Des12 | 103.56 | -1.47 | 105.42 | 103.25 | 40,581 | 105.03 |
Jan13 | 103.64 | -1.47 | 104.93 | 103.46 | 3,443 | 105.11 |
Feb13 | 103.60 | -1.48 | 104.73 | 103.41 | 2,799 | 105.08 |
Mar13 | 103.51 | -1.50 | 105.07 | 103.39 | 2,547 | 105.01 |
Apr13 | 103.34 | -1.51 | 103.46 | 103.20 | 1,743 | 104.85 |
Mei13 | 103.14 | -1.51 | 103.30 | 102.92 | 1,082 | 104.65 |
Jun13 | 102.89 | -1.52 | 104.53 | 102.68 | 6,360 | 104.41 |
Jul13 | 102.57 | -1.51 | - | - | 280 | 104.08 |
Agt13 | 102.25 | -1.50 | - | - | 209 | 103.75 |
Sep13 | 101.96 | -1.49 | - | - | 328 | 103.45 |
Okt13 | 101.73 | -1.48 | - | - | 179 | 103.21 |
Minyak Bakar (USD/galon) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 309.57 | -5.02 | 315.05 | 308.80 | 47,579 | 314.59 |
Jun12 | 310.42 | -5.25 | 315.93 | 309.66 | 23,235 | 315.67 |
Jul12 | 311.44 | -5.38 | 317.20 | 310.82 | 12,230 | 316.82 |
Agt12 | 312.54 | -5.41 | 316.79 | 311.76 | 7,400 | 317.95 |
Sep12 | 313.62 | -5.38 | 318.01 | 313.28 | 5,756 | 319.00 |
Okt12 | 314.56 | -5.30 | 320.12 | 313.79 | 2,422 | 319.86 |
Nov12 | 315.43 | -5.21 | 319.00 | 314.99 | 1,353 | 320.64 |
Des12 | 316.05 | -5.18 | 320.51 | 315.17 | 6,266 | 321.23 |
Jan13 | 316.49 | -5.19 | 319.65 | 315.95 | 608 | 321.68 |
Feb13 | 315.91 | -5.21 | 319.50 | 315.85 | 199 | 321.12 |
Mar13 | 314.33 | -5.12 | 316.60 | 315.51 | 74 | 319.45 |
Apr13 | 312.28 | -5.02 | 312.00 | 312.00 | 4 | 317.30 |
Gas Alam (USD/MMBtu) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 2.03 | -0.08 | 2.13 | 2.02 | 120,588 | 2.11 |
Jun12 | 2.15 | -0.07 | 2.24 | 2.14 | 53,701 | 2.22 |
Jul12 | 2.29 | -0.06 | 2.37 | 2.29 | 63,551 | 2.36 |
Agt12 | 2.37 | -0.06 | 2.45 | 2.37 | 28,034 | 2.44 |
Sep12 | 2.42 | -0.06 | 2.48 | 2.41 | 20,375 | 2.48 |
Okt12 | 2.50 | -0.06 | 2.56 | 2.50 | 21,012 | 2.56 |
Nov12 | 2.78 | -0.05 | 2.84 | 2.78 | 12,781 | 2.83 |
Des12 | 3.14 | -0.05 | 3.19 | 3.13 | 12,136 | 3.19 |
Jan13 | 3.31 | -0.05 | 3.35 | 3.30 | 8,877 | 3.36 |
Feb13 | 3.32 | -0.04 | 3.36 | 3.31 | 1,196 | 3.37 |
Mar13 | 3.30 | -0.04 | 3.34 | 3.29 | 2,078 | 3.34 |
Apr13 | 3.28 | -0.04 | 3.32 | 3.27 | 3,430 | 3.32 |
Mei13 | 3.33 | -0.04 | 3.36 | 3.32 | 1,001 | 3.37 |
Jun13 | 3.39 | -0.04 | 3.41 | 3.38 | 167 | 3.42 |
Jul13 | 3.44 | -0.04 | 3.46 | 3.44 | 185 | 3.48 |
Agt13 | 3.46 | -0.04 | 3.50 | 3.47 | 151 | 3.50 |
Sep13 | 3.47 | -0.04 | 3.49 | 3.47 | 79 | 3.50 |
Okt13 | 3.51 | -0.04 | 3.53 | 3.50 | 470 | 3.54 |
Emas (USD/troy oz) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Apr12 | 1,659.50 | 17.00 | 1,661.70 | 1,636.20 | 350 | 1,642.50 |
Mei12 | 1,659.70 | 16.80 | 1,662.70 | 1,632.60 | 396 | 1,642.90 |
Jun12 | 1,660.70 | 16.80 | 1,664.80 | 1,632.50 | 166,553 | 1,643.90 |
Agt12 | 1,663.00 | 16.70 | 1,666.40 | 1,635.20 | 14,095 | 1,646.30 |
Okt12 | 1,665.20 | 16.70 | 1,668.50 | 1,641.10 | 1,127 | 1,648.50 |
Des12 | 1,667.50 | 16.80 | 1,670.80 | 1,639.80 | 4,172 | 1,650.70 |
Feb13 | 1,669.60 | 16.90 | 1,666.70 | 1,647.00 | 811 | 1,652.70 |
Apr13 | 1,671.70 | 16.90 | 1,665.00 | 1,665.00 | 2,322 | 1,654.80 |
Jun13 | 1,674.10 | 16.90 | 1,674.00 | 1,646.30 | 251 | 1,657.20 |
Agt13 | 1,676.70 | 16.80 | - | - | 1 | 1,659.90 |
Okt13 | 1,679.50 | 16.70 | - | - | - | 1,662.80 |
Des13 | 1,682.60 | 16.70 | 1,682.50 | 1,682.50 | 456 | 1,665.90 |
Feb14 | 1,685.70 | 16.60 | - | - | - | 1,669.10 |
Jun14 | 1,692.30 | 16.60 | - | - | - | 1,675.70 |
Des14 | 1,703.90 | 16.40 | - | - | 270 | 1,687.50 |
Jun15 | 1,715.70 | 15.50 | - | - | 85 | 1,700.20 |
Des15 | 1,731.70 | 15.90 | - | - | 55 | 1,715.80 |
Jun16 | 1,747.80 | 15.20 | - | - | - | 1,732.60 |
Kakao (USD/MT) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 2,064.00 | -44.00 | 2,127.00 | 2,052.00 | 21,211.00 | 2,108.00 |
Jul12 | 2,070.00 | -48.00 | 2,133.00 | 2,058.00 | 22,014 | 2,118.00 |
Sep12 | 2,085.00 | -51.00 | 2,142.00 | 2,076.00 | 3,807 | 2,136.00 |
Des12 | 2,102.00 | -52.00 | 2,157.00 | 2,092.00 | 2,040 | 2,154.00 |
Mar13 | 2,119.00 | -51.00 | 2,175.00 | 2,110.00 | 1,027 | 2,170.00 |
Mei13 | 2,133.00 | -50.00 | 2,160.00 | 2,123.00 | 980 | 2,183.00 |
Jul13 | 2,146.00 | -49.00 | 2,150.00 | 2,147.00 | 75 | 2,195.00 |
Sep13 | 2,155.00 | -49.00 | 2,155.00 | 2,155.00 | 7 | 2,204.00 |
Des13 | 2,168.00 | -49.00 | 2,165.00 | 2,165.00 | 212 | 2,217.00 |
Mar14 | 2,191.00 | -49.00 | - | - | 5 | 2,240.00 |
Kopi (USD/lb) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 178.15 | 0.10 | 182.35 | 177.75 | 18,277 | 178.05 |
Jul12 | 180.45 | -0.10 | 184.70 | 180.05 | 13,173 | 180.55 |
Sep12 | 183.10 | -0.15 | 187.20 | 182.70 | 3,764 | 183.25 |
Des12 | 187.20 | -0.25 | 190.85 | 186.75 | 1,314 | 187.45 |
Mar13 | 191.10 | -0.60 | 194.85 | 190.80 | 487 | 191.70 |
Mei13 | 193.95 | -0.60 | 196.85 | 193.75 | 115 | 194.55 |
Jul13 | 196.55 | -0.75 | - | - | 16 | 197.30 |
Sep13 | 199.00 | -0.80 | - | - | - | 199.80 |
Des13 | 201.85 | -1.05 | - | - | - | 202.90 |
Mar14 | 204.75 | -1.05 | - | - | - | 205.80 |
Mei14 | 205.60 | -1.05 | - | - | - | 206.65 |
Jul14 | 206.90 | -1.05 | - | - | - | 207.95 |
Sep14 | 208.20 | -1.05 | - | - | - | 209.25 |
Des14 | 208.25 | -1.05 | - | - | - | 209.30 |
Mar15 | 208.25 | -1.05 | - | - | - | 209.30 |
Silver (USD/troy oz) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Apr12 | 31.67 | 0.16 | 31.76 | 31.73 | 5 | 31.51 |
Mei12 | 31.68 | 0.16 | 31.94 | 31.11 | 50,265 | 31.52 |
Jun12 | 31.71 | 0.16 | 31.74 | 31.29 | 52 | 31.56 |
Jul12 | 31.74 | 0.16 | 31.97 | 31.20 | 13,629 | 31.59 |
Sep12 | 31.80 | 0.16 | 31.81 | 31.33 | 1,606 | 31.64 |
Des12 | 31.86 | 0.16 | 32.00 | 31.30 | 724 | 31.70 |
Jan13 | 31.87 | 0.16 | - | - | - | 31.71 |
Mar13 | 31.89 | 0.16 | - | - | - | 31.73 |
Mei13 | 31.89 | 0.16 | - | - | - | 31.73 |
Jul13 | 31.88 | 0.16 | - | - | - | 31.72 |
Sep13 | 31.88 | 0.16 | - | - | - | 31.72 |
Des13 | 31.88 | 0.16 | - | - | - | 31.72 |
Jan14 | 31.86 | 0.16 | - | - | - | 31.70 |
Jul14 | 31.74 | 0.16 | - | - | - | 31.59 |
Des14 | 31.69 | 0.16 | - | - | - | 31.53 |
Jul15 | 31.56 | 0.15 | - | - | - | 31.41 |
Des15 | 31.50 | 0.15 | 31.35 | 31.07 | 3.00 | 31.35 |
Jul16 | 31.36 | 0.15 | - | - | - | 31.21 |
Sumber: Bloomberg |
Cek Berita dan Artikel yang lain di Google News dan WA Channel