Harga berbagai komoditas energi pada penutupan 16 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 | 102.93 | 0.10 | 103.37 | 101.80 | 263,175 | 102.83 |
Jun12 | 103.37 | 0.05 | 103.84 | 102.28 | 129,611 | 103.32 |
Jul12 | 103.81 | 0.01 | 104.27 | 102.74 | 45,302 | 103.80 |
Agt12 | 104.18 | -0.02 | 104.61 | 103.14 | 30,679 | 104.20 |
Sep12 | 104.45 | -0.10 | 104.88 | 103.40 | 37,579 | 104.55 |
Okt12 | 104.58 | -0.18 | 104.87 | 103.63 | 15,815 | 104.76 |
Nov12 | 104.65 | -0.26 | 105.16 | 103.71 | 12,167 | 104.91 |
Des12 | 104.70 | -0.34 | 105.26 | 103.78 | 47,082 | 105.04 |
Jan13 | 104.75 | -0.39 | 105.31 | 103.89 | 6,777 | 105.14 |
Feb13 | 104.69 | -0.42 | 104.66 | 104.04 | 2,173 | 105.11 |
Mar13 | 104.54 | -0.45 | 104.99 | 103.76 | 2,629 | 104.99 |
Apr13 | 104.28 | -0.48 | 104.86 | 103.64 | 1,116 | 104.76 |
Mei13 | 103.97 | -0.49 | 104.56 | 103.37 | 983 | 104.46 |
Jun13 | 103.64 | -0.50 | 104.40 | 102.98 | 7,394 | 104.14 |
Jul13 | 103.23 | -0.53 | - | - | 277 | 103.76 |
Agt13 | 102.84 | -0.56 | - | - | 51 | 103.40 |
Sep13 | 102.47 | -0.60 | - | 102.29 | 153 | 103.07 |
Okt13 | 102.16 | -0.65 | - | - | 479 | 102.81 |
Minyak Bakar (USD/galon) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 311.66 | -5.80 | 317.46 | 311.35 | 42,409 | 317.46 |
Jun12 | 312.20 | -5.69 | 317.81 | 311.83 | 33,291 | 317.89 |
Jul12 | 312.70 | -5.56 | 316.23 | 312.19 | 13,862 | 318.26 |
Agt12 | 313.10 | -5.51 | 316.16 | 312.53 | 6,279 | 318.61 |
Sep12 | 313.51 | -5.53 | 317.19 | 313.00 | 6,613 | 319.04 |
Okt12 | 314.12 | -5.54 | 318.25 | 314.10 | 2,523 | 319.66 |
Nov12 | 314.85 | -5.50 | 315.41 | 314.85 | 1,504 | 320.35 |
Des12 | 315.47 | -5.42 | 318.92 | 314.91 | 5,251 | 320.89 |
Jan13 | 315.73 | -5.34 | 318.86 | 316.03 | 393 | 321.07 |
Feb13 | 315.01 | -5.24 | 316.49 | 315.53 | 231 | 320.25 |
Mar13 | 313.42 | -5.12 | - | - | 125 | 318.54 |
Apr13 | 311.37 | -5.17 | 313.12 | 311.45 | 100 | 316.54 |
Gas Alam (USD/MMBtu) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 2.02 | 0.04 | 2.03 | 1.98 | 116,389 | 1.98 |
Jun12 | 2.11 | 0.02 | 2.13 | 2.08 | 71,994 | 2.08 |
Jul12 | 2.22 | 0.02 | 2.24 | 2.19 | 40,266 | 2.20 |
Agt12 | 2.31 | 0.02 | 2.32 | 2.27 | 16,929 | 2.29 |
Sep12 | 2.35 | 0.02 | 2.36 | 2.31 | 12,760 | 2.33 |
Okt12 | 2.43 | 0.01 | 2.44 | 2.40 | 18,645 | 2.42 |
Nov12 | 2.71 | 0.00 | 2.72 | 2.69 | 6,491 | 2.71 |
Des12 | 3.06 | 0.00 | 3.08 | 3.04 | 8,521 | 3.06 |
Jan13 | 3.22 | 0.00 | 3.24 | 3.20 | 7,972 | 3.23 |
Feb13 | 3.24 | 0.00 | 3.25 | 3.22 | 1,001 | 3.24 |
Mar13 | 3.21 | 0.00 | 3.23 | 3.20 | 1,252 | 3.21 |
Apr13 | 3.19 | 0.00 | 3.21 | 3.18 | 2,663 | 3.20 |
Mei13 | 3.24 | 0.00 | 3.25 | 3.22 | 806 | 3.24 |
Jun13 | 3.29 | 0.00 | 3.30 | 3.28 | 232 | 3.29 |
Jul13 | 3.35 | 0.00 | 3.36 | 3.32 | 168 | 3.35 |
Agt13 | 3.37 | 0.00 | 3.40 | 3.35 | 453 | 3.37 |
Sep13 | 3.38 | 0.00 | 3.39 | 3.35 | 251 | 3.38 |
Okt13 | 3.41 | 0.00 | 3.43 | 3.40 | 1,765 | 3.42 |
Emas (USD/troy oz) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Apr12 | 1,648.70 | -10.40 | 1,656.80 | 1,641.20 | 713 | 1,659.10 |
Mei12 | 1,648.60 | -10.30 | 1,657.50 | 1,641.40 | 578 | 1,658.90 |
Jun12 | 1,649.70 | -10.50 | 1,659.60 | 1,642.00 | 108,705 | 1,660.20 |
Agt12 | 1,651.90 | -10.50 | 1,660.80 | 1,645.60 | 1,697 | 1,662.40 |
Okt12 | 1,654.00 | -10.50 | 1,659.00 | 1,648.00 | 202 | 1,664.50 |
Des12 | 1,656.20 | -10.50 | 1,664.80 | 1,650.00 | 2,095 | 1,666.70 |
Feb13 | 1,658.30 | -10.40 | 1,661.40 | 1,660.20 | 1,009 | 1,668.70 |
Apr13 | 1,660.30 | -10.50 | 1,660.00 | 1,660.00 | 92 | 1,670.80 |
Jun13 | 1,662.60 | -10.50 | - | - | 519 | 1,673.10 |
Agt13 | 1,665.10 | -10.50 | - | - | - | 1,675.60 |
Okt13 | 1,667.70 | -10.60 | - | - | - | 1,678.30 |
Des13 | 1,670.60 | -10.60 | - | - | 288 | 1,681.20 |
Feb14 | 1,673.60 | -10.70 | 1,672.10 | 1,667.50 | 6 | 1,684.30 |
Jun14 | 1,680.10 | -10.90 | - | - | - | 1,691.00 |
Des14 | 1,691.70 | -11.20 | - | - | 195 | 1,702.90 |
Jun15 | 1,703.70 | -11.60 | - | - | - | 1,715.30 |
Des15 | 1,719.00 | -12.00 | - | - | 45 | 1,731.00 |
Jun16 | 1,734.70 | -12.30 | - | - | - | 1,747.00 |
Kakao (USD/MT) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 2,300.00 | 52.00 | 2,307.00 | 2,222.00 | 3,211 | 2,248.00 |
Jul12 | 2,226.00 | 26.00 | 2,242.00 | 2,162.00 | 11,618 | 2,200.00 |
Sep12 | 2,237.00 | 23.00 | 2,254.00 | 2,185.00 | 2,583 | 2,214.00 |
Des12 | 2,250.00 | 17.00 | 2,265.00 | 2,205.00 | 1,368 | 2,233.00 |
Mar13 | 2,263.00 | 15.00 | 2,278.00 | 2,216.00 | 593 | 2,248.00 |
Mei13 | 2,278.00 | 17.00 | 2,280.00 | 2,236.00 | 368 | 2,261.00 |
Jul13 | 2,289.00 | 17.00 | 2,302.00 | 2,260.00 | 27 | 2,272.00 |
Sep13 | 2,299.00 | 17.00 | - | - | - | 2,282.00 |
Des13 | 2,314.00 | 19.00 | - | - | - | 2,295.00 |
Mar14 | 2,337.00 | 19.00 | - | - | - | 2,318.00 |
Kopi (USD/lb) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 174.70 | -4.50 | 180.00 | 172.65 | 14,300 | 179.20 |
Jul12 | 175.85 | -4.35 | 181.35 | 173.90 | 23,470 | 180.20 |
Sep12 | 178.50 | -4.35 | 184.00 | 176.65 | 7,302 | 182.85 |
Des12 | 182.50 | -4.30 | 187.75 | 180.75 | 2,616 | 186.80 |
Mar13 | 186.65 | -4.05 | 190.95 | 185.00 | 913 | 190.70 |
Mei13 | 189.40 | -3.95 | 193.45 | 188.40 | 392 | 193.35 |
Jul13 | 192.10 | -3.75 | 194.75 | 191.05 | 83 | 195.85 |
Sep13 | 194.75 | -3.50 | 195.50 | 193.70 | 88 | 198.25 |
Des13 | 197.95 | -3.25 | 199.65 | 198.15 | 120 | 201.20 |
Mar14 | 198.95 | -3.65 | - | - | - | 202.60 |
Mei14 | 200.25 | -4.00 | - | - | - | 204.25 |
Jul14 | 201.55 | -4.00 | - | - | - | 205.55 |
Sep14 | 202.80 | -4.05 | - | - | - | 206.85 |
Des14 | 202.80 | -4.10 | - | - | - | 206.90 |
Mar15 | 202.80 | -4.15 | - | - | - | 206.95 |
Silver (USD/troy oz) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Apr12 | 31.36 | -0.02 | - | - | - | 31.38 |
Mei12 | 31.37 | -0.02 | 31.70 | 31.18 | 36,352 | 31.39 |
Jun12 | 31.41 | -0.01 | 31.67 | 31.23 | 226 | 31.42 |
Jul12 | 31.44 | -0.02 | 31.75 | 31.25 | 6,759 | 31.45 |
Sep12 | 31.50 | -0.01 | 31.62 | 31.49 | 849 | 31.51 |
Des12 | 31.56 | -0.01 | 31.81 | 31.50 | 946 | 31.57 |
Jan13 | 31.57 | -0.01 | - | - | - | 31.58 |
Mar13 | 31.59 | -0.01 | - | - | - | 31.60 |
Mei13 | 31.60 | -0.01 | - | - | - | 31.61 |
Jul13 | 31.59 | -0.01 | - | - | - | 31.60 |
Sep13 | 31.59 | -0.01 | - | - | - | 31.60 |
Des13 | 31.59 | -0.01 | - | - | - | 31.60 |
Jan14 | 31.57 | -0.01 | - | - | - | 31.58 |
Jul14 | 31.46 | -0.01 | - | - | - | 31.47 |
Des14 | 31.41 | -0.01 | - | - | - | 31.42 |
Jul15 | 31.29 | -0.01 | - | - | - | 31.30 |
Des15 | 31.23 | -0.01 | - | - | - | 31.24 |
Jul16 | 31.08 | -0.01 | - | - | - | 31.10 |
Sumber: Bloomberg |
Cek Berita dan Artikel yang lain di Google News dan WA Channel