| Transaksi futures berbagai komoditas kelompokoft commodity pada penutupan 23 April 2012 di Chicago Board of Trade (CBoT)ebagai berikut: | ||||||
| Gandum (USD/bushel) | ||||||
| Month | Last | Change | High | Low | Volume | Previous |
| Mei12 | 625.00 | 9.25 | 627.75 | 614.25 | 27,283 | 615.75 |
| Jul12 | 632.50 | 9.50 | 635.00 | 621.25 | 53,900 | 623.00 |
| Sep12 | 648.25 | 9.50 | 650.50 | 637.50 | 10,395 | 638.75 |
| Des12 | 672.00 | 10.25 | 674.00 | 659.75 | 9,532 | 661.75 |
| Mar13 | 691.00 | 11.75 | 692.75 | 678.00 | 2,717 | 679.25 |
| Mei13 | 704.00 | 12.75 | 704.50 | 697.25 | 355 | 691.25 |
| Jul13 | 706.00 | 10.25 | 703.75 | 698.75 | 181 | 695.75 |
| Sep13 | 715.75 | 10.00 | - | - | - | 705.75 |
| Des13 | 733.50 | 11.00 | 734.00 | 727.50 | 47 | 722.50 |
| Mar14 | 736.50 | 11.00 | - | - | - | 725.50 |
| Mei14 | 743.25 | 10.25 | - | - | 3 | 733.00 |
| Jul14 | 727.00 | 7.25 | 724.00 | 718.00 | 4 | 719.75 |
| Jagung (USD/bushel) | ||||||
| Month | Last | Change | High | Low | Volume | Previous |
| Mei12 | 622.50 | 10.00 | 622.50 | 610.25 | 74,158 | 612.50 |
| Jul12 | 612.50 | 9.50 | 612.50 | 600.00 | 128,367 | 603.00 |
| Sep12 | 554.75 | 9.75 | 554.75 | 540.00 | 27,927 | 545.00 |
| Des12 | 545.50 | 8.75 | 544.25 | 532.75 | 49,135 | 536.75 |
| Mar13 | 557.00 | 9.25 | 555.50 | 544.25 | 3,000 | 547.75 |
| Mei13 | 565.00 | 9.25 | 563.25 | 552.25 | 565 | 555.75 |
| Jul13 | 571.50 | 8.75 | 569.00 | 558.50 | 792 | 562.75 |
| Sep13 | 550.00 | 8.25 | 545.00 | 542.25 | 43 | 541.75 |
| Des13 | 544.00 | 8.25 | 542.00 | 533.50 | 760 | 535.75 |
| Mar14 | 555.00 | 8.25 | 548.00 | 547.50 | 5 | 546.75 |
| Mei14 | 562.00 | 8.25 | - | - | - | 553.75 |
| Jul14 | 565.50 | 8.25 | - | - | - | 557.25 |
| Sep14 | 535.75 | 8.00 | - | - | - | 527.75 |
| Des14 | 526.00 | 8.25 | 523.25 | 521.00 | 15 | 517.75 |
| Jul15 | 545.00 | 8.25 | - | - | - | 536.75 |
| Des15 | 529.00 | 8.25 | - | - | - | 520.75 |
| Kedele (USD/bushel) | ||||||
| Month | Last | Change | High | Low | Volume | Previous |
| Mei12 | 1,437.25 | -9.50 | 1,453.00 | 1,436.00 | 58,893 | 1,446.75 |
| Jul12 | 1,441.00 | -8.50 | 1,457.25 | 1,439.00 | 117,538 | 1,449.50 |
| Agt12 | 1,426.50 | -11.00 | 1,443.00 | 1,425.50 | 8,650 | 1,437.50 |
| Sep12 | 1,381.75 | -14.00 | 1,401.75 | 1,381.75 | 6,610 | 1,395.75 |
| Nov12 | 1,341.50 | -14.50 | 1,364.25 | 1,340.25 | 45,633 | 1,356.00 |
| Jan13 | 1,341.75 | -14.25 | 1,362.00 | 1,340.25 | 5,520 | 1,356.00 |
| Mar13 | 1,324.00 | -13.00 | 1,345.50 | 1,321.25 | 7,828 | 1,337.00 |
| Mei13 | 1,310.00 | -12.00 | 1,330.75 | 1,308.00 | 4,973 | 1,322.00 |
| Jul13 | 1,308.50 | -11.50 | 1,326.50 | 1,306.25 | 4,170 | 1,320.00 |
| Agt13 | 1,284.00 | -12.00 | - | - | - | 1,296.00 |
| Sep13 | 1,252.50 | -12.00 | - | - | - | 1,264.50 |
| Nov13 | 1,228.50 | -16.00 | 1,246.00 | 1,227.00 | 619 | 1,244.50 |
| Jan14 | 1,233.50 | -8.75 | - | - | - | 1,242.25 |
| Mar14 | 1,233.25 | -8.75 | - | - | - | 1,242.00 |
| Mei14 | 1,233.25 | -8.75 | - | - | - | 1,242.00 |
| Jul14 | 1,237.75 | -8.75 | - | - | - | 1,246.50 |
| Agt14 | 1,233.25 | -8.75 | - | - | - | 1,242.00 |
| Sep14 | 1,223.50 | -8.75 | - | - | - | 1,232.25 |
| Bungkil Kedele (USD/Ton) | ||||||
| Month | Last | Change | High | Low | Volume | Previous |
| Mei12 | 399.80 | -6.20 | 406.00 | 400.00 | 32,831 | 406.00 |
| Jul12 | 403.40 | -6.50 | 409.50 | 403.00 | 53,142 | 409.90 |
| Agt12 | 398.40 | -6.30 | 403.80 | 399.70 | 2,967 | 404.70 |
| Sep12 | 381.90 | -7.60 | 388.00 | 382.80 | 2,916 | 389.50 |
| Okt12 | 361.40 | -8.10 | 368.70 | 362.30 | 1,299 | 369.50 |
| Des12 | 359.70 | -8.30 | 367.80 | 360.00 | 8,828 | 368.00 |
| Jan13 | 355.30 | -8.20 | 359.60 | 357.00 | 1,122 | 363.50 |
| Mar13 | 347.70 | -8.80 | 353.50 | 348.50 | 1,483 | 356.50 |
| Mei13 | 341.60 | -7.90 | 348.00 | 341.80 | 1,175 | 349.50 |
| Jul13 | 341.00 | -7.20 | 345.00 | 341.90 | 1,380 | 348.20 |
| Agt13 | 335.40 | -5.80 | - | 340.30 | 31 | 341.20 |
| Sep13 | 326.20 | -4.00 | 332.00 | 331.60 | 20 | 330.20 |
| Okt13 | 313.70 | -6.70 | 318.60 | 316.10 | 1 | 320.40 |
| Des13 | 312.70 | -6.20 | 317.80 | 314.10 | 47 | 318.90 |
| Jan14 | 314.20 | -6.20 | - | - | - | 320.40 |
| Mar14 | 318.20 | -7.20 | - | - | - | 325.40 |
| Mei14 | 318.70 | -7.20 | - | - | - | 325.90 |
| Jul14 | 321.20 | -7.20 | - | - | - | 328.40 |
| Soy Oil (USD/lb) | ||||||
| Month | Last | Change | High | Low | Volume | Previous |
| Mei12 | 55.09 | -0.74 | 55.95 | 54.94 | 59,479 | 55.83 |
| Jul12 | 55.49 | -0.79 | 56.36 | 55.33 | 91,957 | 56.28 |
| Agt12 | 55.68 | -0.78 | 56.51 | 55.53 | 5,402 | 56.46 |
| Sep12 | 55.83 | -0.78 | 56.61 | 55.69 | 4,414 | 56.61 |
| Okt12 | 55.93 | -0.76 | 56.56 | 55.96 | 774 | 56.69 |
| Des12 | 56.23 | -0.73 | 57.02 | 56.09 | 11,269 | 56.96 |
| Jan13 | 56.41 | -0.73 | 56.85 | 56.47 | 250 | 57.14 |
| Mar13 | 56.57 | -0.73 | 57.17 | 56.61 | 791 | 57.30 |
| Mei13 | 56.62 | -0.74 | 57.39 | 56.52 | 985 | 57.36 |
| Jul13 | 56.65 | -0.75 | 57.39 | 56.59 | 1,130 | 57.40 |
| Agt13 | 56.50 | -0.75 | - | - | - | 57.25 |
| Sep13 | 56.20 | -0.75 | - | - | 2 | 56.95 |
| Okt13 | 55.73 | -0.73 | 56.44 | 56.44 | 3 | 56.46 |
| Des13 | 55.63 | -0.73 | 56.32 | 55.66 | 19 | 56.36 |
| Jan14 | 55.63 | -0.73 | - | - | - | 56.36 |
| Mar14 | 55.63 | -0.73 | - | - | - | 56.36 |
| Mei14 | 55.63 | -0.73 | - | - | - | 56.36 |
| Jul14 | 55.63 | -0.73 | - | - | - | 56.36 |
| Sumber : Bloomberg | ||||||
.jpg?w=300&h=221)
