Harga berbagai komoditas energi pada penutupan 23 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 |
Jun12 | 103.11 | -0.77 | 103.90 | 101.82 | 199,267 | 103.88 |
Jul12 | 103.55 | -0.74 | 104.30 | 102.26 | 35,562 | 104.29 |
Agt12 | 103.95 | -0.69 | 104.65 | 102.63 | 24,602 | 104.64 |
Sep12 | 104.25 | -0.66 | 104.91 | 102.97 | 19,057 | 104.91 |
Okt12 | 104.44 | -0.62 | 104.91 | 103.17 | 5,933 | 105.06 |
Nov12 | 104.58 | -0.58 | 104.58 | 103.32 | 5,441 | 105.16 |
Des12 | 104.71 | -0.53 | 105.10 | 103.39 | 28,534 | 105.24 |
Jan13 | 104.81 | -0.49 | 105.15 | 103.51 | 1,972 | 105.30 |
Feb13 | 104.79 | -0.46 | 104.79 | 103.62 | 1,698 | 105.25 |
Mar13 | 104.64 | -0.44 | 103.77 | 103.56 | 2,073 | 105.08 |
Apr13 | 104.35 | -0.42 | 104.35 | 103.23 | 717 | 104.77 |
Mei13 | 104.00 | -0.39 | 103.87 | 103.87 | 1,002 | 104.39 |
Jun13 | 103.65 | -0.34 | 103.62 | 102.40 | 5,215 | 103.99 |
Jul13 | 103.23 | -0.31 | - | - | 355 | 103.54 |
Agt13 | 102.84 | -0.29 | 102.49 | 102.30 | 316 | 103.13 |
Sep13 | 102.45 | -0.27 | - | - | 303 | 102.72 |
Okt13 | 102.13 | -0.25 | - | - | 70 | 102.38 |
Nov13 | 101.80 | -0.23 | - | - | 65 | 102.03 |
Minyak Bakar (USD/galon) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 313.98 | 0.22 | 314.46 | 310.50 | 18,810 | 313.76 |
Jun12 | 314.29 | 0.21 | 314.75 | 310.90 | 46,571 | 314.08 |
Jul12 | 314.58 | 0.14 | 315.01 | 311.32 | 17,628 | 314.44 |
Agt12 | 314.96 | 0.18 | 315.41 | 311.70 | 10,368 | 314.78 |
Sep12 | 315.32 | 0.20 | 315.70 | 312.11 | 5,518 | 315.12 |
Okt12 | 315.85 | 0.20 | 316.06 | 312.68 | 1,464 | 315.65 |
Nov12 | 316.49 | 0.18 | 316.86 | 314.38 | 888 | 316.31 |
Des12 | 317.03 | 0.18 | 317.41 | 313.86 | 4,966 | 316.85 |
Jan13 | 317.34 | 0.19 | 317.19 | 315.06 | 52 | 317.15 |
Feb13 | 316.79 | 0.19 | 314.52 | 314.04 | 4 | 316.60 |
Mar13 | 315.49 | 0.19 | 313.15 | 313.15 | 2 | 315.30 |
Apr13 | 313.94 | 0.19 | - | - | 40 | 313.75 |
Gas Alam (USD/MMBtu) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 2.01 | 0.08 | 2.02 | 1.92 | 129,315 | 1.93 |
Jun12 | 2.10 | 0.08 | 2.11 | 2.01 | 119,628 | 2.02 |
Jul12 | 2.20 | 0.07 | 2.22 | 2.12 | 69,140 | 2.13 |
Agt12 | 2.27 | 0.06 | 2.29 | 2.20 | 33,667 | 2.21 |
Sep12 | 2.30 | 0.05 | 2.32 | 2.23 | 34,275 | 2.25 |
Okt12 | 2.38 | 0.05 | 2.40 | 2.31 | 44,645 | 2.33 |
Nov12 | 2.63 | 0.03 | 2.64 | 2.57 | 13,460 | 2.60 |
Des12 | 2.96 | 0.02 | 2.97 | 2.91 | 10,765 | 2.94 |
Jan13 | 3.11 | 0.01 | 3.12 | 3.06 | 14,820 | 3.10 |
Feb13 | 3.13 | 0.01 | 3.14 | 3.08 | 1,788 | 3.11 |
Mar13 | 3.10 | 0.01 | 3.11 | 3.05 | 2,453 | 3.09 |
Apr13 | 3.08 | 0.01 | 3.09 | 3.03 | 6,055 | 3.07 |
Mei13 | 3.13 | 0.01 | 3.14 | 3.07 | 1,027 | 3.11 |
Jun13 | 3.18 | 0.01 | 3.19 | 3.12 | 547 | 3.17 |
Jul13 | 3.23 | 0.01 | 3.24 | 3.18 | 339 | 3.22 |
Agt13 | 3.26 | 0.01 | 3.27 | 3.20 | 201 | 3.25 |
Sep13 | 3.26 | 0.01 | 3.27 | 3.21 | 214 | 3.25 |
Okt13 | 3.30 | 0.01 | 3.31 | 3.24 | 2,407 | 3.29 |
Emas (USD/troy oz) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Apr12 | 1,631.90 | -10.20 | 1,642.40 | 1,625.10 | 226 | 1,642.10 |
Mei12 | 1,631.90 | -10.20 | 1,642.70 | 1,624.40 | 385 | 1,642.10 |
Jun12 | 1,632.60 | -10.20 | 1,644.20 | 1,623.60 | 117,639 | 1,642.80 |
Agt12 | 1,634.80 | -10.20 | 1,645.50 | 1,626.40 | 7,154 | 1,645.00 |
Okt12 | 1,636.90 | -10.20 | 1,643.00 | 1,630.10 | 1,398 | 1,647.10 |
Des12 | 1,639.00 | -10.20 | 1,650.20 | 1,632.00 | 1,493 | 1,649.20 |
Feb13 | 1,641.00 | -10.20 | 1,647.90 | 1,634.40 | 71 | 1,651.20 |
Apr13 | 1,643.00 | -10.30 | 1,643.20 | 1,643.20 | 153 | 1,653.30 |
Jun13 | 1,645.30 | -10.20 | 1,648.00 | 1,648.00 | 361 | 1,655.50 |
Agt13 | 1,647.60 | -10.20 | - | - | 1 | 1,657.80 |
Okt13 | 1,650.00 | -10.30 | - | - | 4 | 1,660.30 |
Des13 | 1,652.70 | -10.30 | - | - | 104 | 1,663.00 |
Feb14 | 1,655.80 | -10.40 | - | - | - | 1,666.20 |
Jun14 | 1,662.00 | -10.60 | - | - | 327 | 1,672.60 |
Des14 | 1,673.30 | -11.00 | - | - | 175 | 1,684.30 |
Jun15 | 1,685.40 | -11.40 | - | - | - | 1,696.80 |
Des15 | 1,700.10 | -11.90 | - | - | - | 1,712.00 |
Jun16 | 1,715.40 | -12.60 | - | - | - | 1,728.00 |
Kakao (USD/MT) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 2,245.00 | -54.00 | 2,300.00 | 2,245.00 | 28 | 2,299.00 |
Jul12 | 2,204.00 | -65.00 | 2,278.00 | 2,183.00 | 10,345 | 2,269.00 |
Sep12 | 2,219.00 | -63.00 | 2,291.00 | 2,200.00 | 2,849 | 2,282.00 |
Des12 | 2,228.00 | -61.00 | 2,299.00 | 2,214.00 | 971 | 2,289.00 |
Mar13 | 2,241.00 | -63.00 | 2,313.00 | 2,227.00 | 838 | 2,304.00 |
Mei13 | 2,251.00 | -61.00 | 2,311.00 | 2,240.00 | 97 | 2,312.00 |
Jul13 | 2,260.00 | -61.00 | - | - | - | 2,321.00 |
Sep13 | 2,271.00 | -60.00 | - | - | 4 | 2,331.00 |
Des13 | 2,287.00 | -60.00 | - | - | 4 | 2,347.00 |
Mar14 | 2,309.00 | -57.00 | - | - | 1 | 2,366.00 |
Kopi (USD/lb) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 177.70 | unch | 178.40 | 176.10 | 115 | 177.70 |
Jul12 | 178.95 | unch | 180.60 | 176.60 | 9,992 | 178.95 |
Sep12 | 181.40 | -0.05 | 183.00 | 179.20 | 1,598 | 181.45 |
Des12 | 184.90 | -0.05 | 186.25 | 182.70 | 955 | 184.95 |
Mar13 | 188.65 | -0.10 | 190.00 | 187.10 | 340 | 188.75 |
Mei13 | 191.15 | -0.10 | 191.40 | 190.50 | 42 | 191.25 |
Jul13 | 193.55 | -0.10 | 193.50 | 193.15 | 29 | 193.65 |
Sep13 | 195.70 | -0.25 | - | - | 16 | 195.95 |
Des13 | 198.20 | -0.25 | - | - | 16 | 198.45 |
Mar14 | 200.70 | -0.25 | - | - | - | 200.95 |
Mei14 | 202.00 | -0.25 | - | - | - | 202.25 |
Jul14 | 203.30 | -0.25 | - | - | - | 203.55 |
Sep14 | 204.55 | -0.25 | - | - | - | 204.80 |
Des14 | 206.05 | unch | - | - | - | 206.05 |
Mar15 | 207.45 | 0.15 | - | - | - | 207.30 |
Silver (USD/troy oz) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Apr12 | 30.53 | -1.12 | 31.61 | 30.63 | 8 | 31.64 |
Mei12 | 30.53 | -1.12 | 31.69 | 30.45 | 61,531 | 31.65 |
Jun12 | 30.56 | -1.12 | 31.63 | 30.50 | 978 | 31.69 |
Jul12 | 30.60 | -1.12 | 31.74 | 30.52 | 23,606 | 31.72 |
Sep12 | 30.66 | -1.12 | 31.73 | 30.61 | 963 | 31.78 |
Des12 | 30.72 | -1.12 | 31.80 | 30.70 | 1,222 | 31.85 |
Jan13 | 30.73 | -1.12 | 30.90 | 30.90 | 1 | 31.86 |
Mar13 | 30.75 | -1.12 | 31.19 | 31.18 | 27 | 31.87 |
Mei13 | 30.75 | -1.12 | 30.92 | 30.92 | 3 | 31.88 |
Jul13 | 30.75 | -1.13 | - | - | - | 31.88 |
Sep13 | 30.75 | -1.12 | - | - | - | 31.88 |
Des13 | 30.76 | -1.12 | 30.87 | 30.75 | 211 | 31.88 |
Jan14 | 30.74 | -1.12 | - | - | - | 31.86 |
Jul14 | 30.63 | -1.12 | - | - | - | 31.76 |
Des14 | 30.58 | -1.12 | - | - | - | 31.70 |
Jul15 | 30.45 | -1.12 | - | - | - | 31.58 |
Des15 | 30.40 | -1.12 | - | - | - | 31.52 |
Jul16 | 30.25 | -1.12 | - | - | - | 31.37 |
Sumber : Bloomberg |
Cek Berita dan Artikel yang lain di Google News dan WA Channel