| Harga berbagai komoditas energi pada penutupan 24 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 | 103.55 | 0.44 | 104.10 | 102.79 | 181,968 | 103.11 |
| Jul12 | 103.96 | 0.41 | 104.48 | 103.23 | 38,510 | 103.55 |
| Agt12 | 104.33 | 0.38 | 104.80 | 103.67 | 17,591 | 103.95 |
| Sep12 | 104.60 | 0.35 | 105.08 | 103.98 | 16,505 | 104.25 |
| Okt12 | 104.76 | 0.32 | 105.20 | 104.22 | 8,526 | 104.44 |
| Nov12 | 104.88 | 0.30 | 105.27 | 104.27 | 7,247 | 104.58 |
| Des12 | 104.99 | 0.28 | 105.45 | 104.33 | 33,728 | 104.71 |
| Jan13 | 105.08 | 0.27 | 105.42 | 104.48 | 3,233 | 104.81 |
| Feb13 | 105.04 | 0.25 | 105.14 | 104.45 | 2,210 | 104.79 |
| Mar13 | 104.87 | 0.23 | 105.08 | 104.30 | 2,652 | 104.64 |
| Apr13 | 104.56 | 0.21 | 104.46 | 104.31 | 943 | 104.35 |
| Mei13 | 104.19 | 0.19 | 104.16 | - | 1,251 | 104.00 |
| Jun13 | 103.82 | 0.17 | 104.13 | 103.28 | 6,753 | 103.65 |
| Jul13 | 103.38 | 0.15 | 103.50 | 103.50 | 159 | 103.23 |
| Agt13 | 102.97 | 0.13 | - | - | 558 | 102.84 |
| Sep13 | 102.57 | 0.12 | - | - | 725 | 102.45 |
| Okt13 | 102.23 | 0.10 | - | - | 68 | 102.13 |
| Nov13 | 101.88 | 0.08 | - | - | 113 | 101.80 |
| Minyak Bakar (USD/galon) | ||||||
| Month | Last | Change | High | Low | Volume | Previous |
| Mei12 | 312.95 | -1.03 | 314.53 | 311.84 | 20,133 | 313.98 |
| Jun12 | 313.46 | -0.83 | 314.86 | 312.34 | 47,108 | 314.29 |
| Jul12 | 313.82 | -0.76 | 315.05 | 312.77 | 15,242 | 314.58 |
| Agt12 | 314.32 | -0.64 | 315.30 | 313.31 | 8,675 | 314.96 |
| Sep12 | 314.75 | -0.57 | 315.78 | 313.74 | 5,759 | 315.32 |
| Okt12 | 315.33 | -0.52 | 315.88 | 314.36 | 1,873 | 315.85 |
| Nov12 | 316.00 | -0.49 | 316.78 | 315.02 | 822 | 316.49 |
| Des12 | 316.60 | -0.43 | 317.45 | 315.41 | 5,551 | 317.03 |
| Jan13 | 316.96 | -0.38 | 317.51 | 316.12 | 200 | 317.34 |
| Feb13 | 316.46 | -0.33 | 315.80 | 315.79 | 34 | 316.79 |
| Mar13 | 315.16 | -0.33 | 314.65 | 314.56 | 244 | 315.49 |
| Apr13 | 313.66 | -0.28 | 314.25 | 314.25 | 113 | 313.94 |
| Gas Alam (USD/MMBtu) | ||||||
| Month | Last | Change | High | Low | Volume | Previous |
| Mei12 | 1.98 | -0.03 | 2.03 | 1.97 | 62,825 | 2.01 |
| Jun12 | 2.06 | -0.03 | 2.12 | 2.06 | 77,958 | 2.10 |
| Jul12 | 2.17 | -0.03 | 2.23 | 2.17 | 39,037 | 2.20 |
| Agt12 | 2.25 | -0.02 | 2.30 | 2.25 | 20,588 | 2.27 |
| Sep12 | 2.29 | -0.02 | 2.33 | 2.28 | 16,479 | 2.30 |
| Okt12 | 2.37 | -0.01 | 2.41 | 2.37 | 25,125 | 2.38 |
| Nov12 | 2.64 | 0.01 | 2.66 | 2.62 | 8,682 | 2.63 |
| Des12 | 2.98 | 0.02 | 3.00 | 2.95 | 8,028 | 2.96 |
| Jan13 | 3.13 | 0.02 | 3.16 | 3.11 | 12,125 | 3.11 |
| Feb13 | 3.15 | 0.02 | 3.18 | 3.12 | 1,582 | 3.13 |
| Mar13 | 3.13 | 0.03 | 3.16 | 3.10 | 2,445 | 3.10 |
| Apr13 | 3.11 | 0.03 | 3.14 | 3.08 | 4,344 | 3.08 |
| Mei13 | 3.15 | 0.03 | 3.18 | 3.12 | 919 | 3.13 |
| Jun13 | 3.21 | 0.03 | 3.23 | 3.17 | 342 | 3.18 |
| Jul13 | 3.26 | 0.03 | 3.29 | 3.26 | 243 | 3.23 |
| Agt13 | 3.29 | 0.03 | 3.31 | 3.26 | 246 | 3.26 |
| Sep13 | 3.29 | 0.03 | 3.32 | 3.29 | 207 | 3.26 |
| Okt13 | 3.33 | 0.03 | 3.35 | 3.29 | 1,348 | 3.30 |
| Emas (USD/troy oz) | ||||||
| Month | Last | Change | High | Low | Volume | Previous |
| Apr12 | 1,643.00 | 11.10 | 1,648.60 | 1,634.40 | 123 | 1,631.90 |
| Mei12 | 1,643.00 | 11.10 | 1,649.10 | 1,634.20 | 364 | 1,631.90 |
| Jun12 | 1,643.80 | 11.20 | 1,650.10 | 1,634.60 | 100,000 | 1,632.60 |
| Agt12 | 1,646.00 | 11.20 | 1,651.40 | 1,637.20 | 4,107 | 1,634.80 |
| Okt12 | 1,648.10 | 11.20 | 1,653.90 | 1,640.00 | 688 | 1,636.90 |
| Des12 | 1,650.20 | 11.20 | 1,655.80 | 1,640.90 | 415 | 1,639.00 |
| Feb13 | 1,652.30 | 11.30 | 1,658.00 | 1,658.00 | 882 | 1,641.00 |
| Apr13 | 1,654.30 | 11.30 | - | - | 185 | 1,643.00 |
| Jun13 | 1,656.60 | 11.30 | - | - | 61 | 1,645.30 |
| Agt13 | 1,659.00 | 11.40 | - | - | 76 | 1,647.60 |
| Okt13 | 1,661.50 | 11.50 | - | - | 26 | 1,650.00 |
| Des13 | 1,664.20 | 11.50 | 1,658.50 | 1,658.40 | 104 | 1,652.70 |
| Feb14 | 1,667.40 | 11.60 | - | - | - | 1,655.80 |
| Jun14 | 1,673.70 | 11.70 | - | - | 32 | 1,662.00 |
| Des14 | 1,685.20 | 11.90 | - | - | 192 | 1,673.30 |
| Jun15 | 1,697.50 | 12.10 | - | - | 110 | 1,685.40 |
| Des15 | 1,712.50 | 12.40 | - | - | 105 | 1,700.10 |
| Jun16 | 1,728.10 | 12.70 | - | - | - | 1,715.40 |
| Kakao (USD/MT) | ||||||
| Month | Last | Change | High | Low | Volume | Previous |
| Mei12 | 2,325.00 | 80.00 | 2,338.00 | 2,269.00 | 53 | 2,245.00 |
| Jul12 | 2,284.00 | 80.00 | 2,312.00 | 2,192.00 | 17,443 | 2,204.00 |
| Sep12 | 2,296.00 | 77.00 | 2,320.00 | 2,210.00 | 3,941 | 2,219.00 |
| Des12 | 2,303.00 | 75.00 | 2,328.00 | 2,236.00 | 2,242 | 2,228.00 |
| Mar13 | 2,312.00 | 71.00 | 2,341.00 | 2,249.00 | 2,560 | 2,241.00 |
| Mei13 | 2,320.00 | 69.00 | 2,350.00 | 2,259.00 | 583 | 2,251.00 |
| Jul13 | 2,326.00 | 66.00 | 2,352.00 | 2,300.00 | 195 | 2,260.00 |
| Sep13 | 2,329.00 | 58.00 | 2,361.00 | 2,306.00 | 53 | 2,271.00 |
| Des13 | 2,345.00 | 58.00 | 2,320.00 | 2,316.00 | 14 | 2,287.00 |
| Mar14 | 2,364.00 | 55.00 | - | - | 6 | 2,309.00 |
| Kopi (USD/lb) | ||||||
| Month | Last | Change | High | Low | Volume | Previous |
| Mei12 | 182.50 | 4.80 | 183.00 | 178.45 | 113 | 177.70 |
| Jul12 | 183.50 | 4.55 | 184.50 | 179.00 | 12,772 | 178.95 |
| Sep12 | 185.80 | 4.40 | 186.75 | 181.45 | 3,040 | 181.40 |
| Des12 | 189.05 | 4.15 | 190.10 | 185.05 | 2,169 | 184.90 |
| Mar13 | 192.70 | 4.05 | 193.70 | 189.55 | 570 | 188.65 |
| Mei13 | 195.10 | 3.95 | 195.35 | 192.95 | 77 | 191.15 |
| Jul13 | 197.40 | 3.85 | 197.50 | 195.20 | 34 | 193.55 |
| Sep13 | 199.55 | 3.85 | 199.45 | 197.30 | 23 | 195.70 |
| Des13 | 202.25 | 4.05 | 201.90 | 201.25 | 8 | 198.20 |
| Mar14 | 204.75 | 4.05 | - | - | - | 200.70 |
| Mei14 | 206.05 | 4.05 | - | - | - | 202.00 |
| Jul14 | 207.35 | 4.05 | - | - | - | 203.30 |
| Sep14 | 208.60 | 4.05 | - | - | - | 204.55 |
| Des14 | 210.10 | 4.05 | - | - | - | 206.05 |
| Mar15 | 211.85 | 4.40 | - | - | - | 207.45 |
| Silver (USD/troy oz) | ||||||
| Month | Last | Change | High | Low | Volume | Previous |
| Apr12 | 30.74 | 0.22 | 30.97 | 30.73 | 19 | 30.53 |
| Mei12 | 30.75 | 0.22 | 31.11 | 30.64 | 45,049 | 30.53 |
| Jun12 | 30.78 | 0.22 | 31.11 | 30.75 | 815 | 30.56 |
| Jul12 | 30.82 | 0.22 | 31.17 | 30.70 | 19,567 | 30.60 |
| Sep12 | 30.87 | 0.22 | 31.16 | 30.85 | 1,016 | 30.66 |
| Des12 | 30.94 | 0.22 | 31.25 | 30.89 | 946 | 30.72 |
| Jan13 | 30.95 | 0.22 | - | - | - | 30.73 |
| Mar13 | 30.97 | 0.22 | 31.11 | 31.11 | 4 | 30.75 |
| Mei13 | 30.97 | 0.22 | - | - | - | 30.75 |
| Jul13 | 30.97 | 0.22 | 30.98 | 30.98 | 49 | 30.75 |
| Sep13 | 30.98 | 0.22 | - | - | - | 30.75 |
| Des13 | 30.98 | 0.22 | 31.30 | 30.99 | 109 | 30.76 |
| Jan14 | 30.96 | 0.22 | - | - | - | 30.74 |
| Jul14 | 30.86 | 0.23 | - | - | - | 30.63 |
| Des14 | 30.80 | 0.23 | - | - | - | 30.58 |
| Jul15 | 30.68 | 0.23 | - | - | - | 30.45 |
| Des15 | 30.62 | 0.23 | - | - | - | 30.40 |
| Jul16 | 30.48 | 0.23 | - | - | - | 30.25 |
| Sumber: Bloomberg | ||||||
