Transaksi futures berbagai komoditas kelompokoft commodity pada penutupan 24 April 2012 di Chicago Board of Trade (CBoT)ebagai berikut: | ||||||
Gandum (USD/bushel) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 624.50 | -0.50 | 639.25 | 622.75 | 27,383 | 625.00 |
Jul12 | 632.50 | unch | 647.00 | 630.75 | 66,317 | 632.50 |
Sep12 | 647.50 | -0.75 | 662.00 | 645.00 | 11,635 | 648.25 |
Des12 | 671.25 | -0.75 | 685.25 | 669.50 | 12,954 | 672.00 |
Mar13 | 689.50 | -1.50 | 702.75 | 688.50 | 1,837 | 691.00 |
Mei13 | 700.50 | -3.50 | 713.50 | 699.00 | 785 | 704.00 |
Jul13 | 701.75 | -4.25 | 713.25 | 705.25 | 372 | 706.00 |
Sep13 | 711.25 | -4.50 | 721.00 | 714.00 | 2 | 715.75 |
Des13 | 730.00 | -3.50 | 741.25 | 730.00 | 145 | 733.50 |
Mar14 | 733.75 | -2.75 | - | - | 24 | 736.50 |
Mei14 | 739.75 | -3.50 | - | - | 11 | 743.25 |
Jul14 | 722.50 | -4.50 | 730.00 | 721.00 | 22 | 727.00 |
Jagung (USD/bushel) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 618.25 | -4.25 | 632.00 | 615.50 | 93,338 | 622.50 |
Jul12 | 608.00 | -4.50 | 621.75 | 605.00 | 180,193 | 612.50 |
Sep12 | 555.50 | 0.75 | 563.00 | 550.75 | 32,358 | 554.75 |
Des12 | 541.50 | -4.00 | 550.00 | 537.75 | 67,229 | 545.50 |
Mar13 | 553.00 | -4.00 | 561.00 | 549.50 | 3,439 | 557.00 |
Mei13 | 561.25 | -3.75 | 569.00 | 560.00 | 652 | 565.00 |
Jul13 | 568.50 | -3.00 | 575.50 | 565.00 | 2,459 | 571.50 |
Sep13 | 547.50 | -2.50 | 554.00 | 548.50 | 143 | 550.00 |
Des13 | 540.00 | -4.00 | 547.00 | 536.75 | 703 | 544.00 |
Mar14 | 551.00 | -4.00 | 550.25 | 550.25 | 30 | 555.00 |
Mei14 | 558.00 | -4.00 | - | - | - | 562.00 |
Jul14 | 561.50 | -4.00 | - | - | 2 | 565.50 |
Sep14 | 531.75 | -4.00 | - | - | - | 535.75 |
Des14 | 522.00 | -4.00 | 525.25 | 521.00 | 5 | 526.00 |
Jul15 | 541.00 | -4.00 | - | - | - | 545.00 |
Des15 | 524.00 | -5.00 | 528.50 | 527.00 | 3 | 529.00 |
Kedele (USD/bushel) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 1,461.25 | 24.00 | 1,467.50 | 1,433.75 | 56,077 | 1,437.25 |
Jul12 | 1,465.00 | 24.00 | 1,471.25 | 1,437.75 | 140,814 | 1,441.00 |
Agt12 | 1,450.50 | 24.00 | 1,456.75 | 1,425.50 | 12,721 | 1,426.50 |
Sep12 | 1,398.75 | 17.00 | 1,403.25 | 1,383.75 | 4,937 | 1,381.75 |
Nov12 | 1,352.00 | 10.50 | 1,356.00 | 1,340.00 | 55,809 | 1,341.50 |
Jan13 | 1,351.00 | 9.25 | 1,355.00 | 1,341.75 | 4,342 | 1,341.75 |
Mar13 | 1,332.50 | 8.50 | 1,336.50 | 1,326.00 | 6,064 | 1,324.00 |
Mei13 | 1,317.50 | 7.50 | 1,323.50 | 1,311.50 | 2,677 | 1,310.00 |
Jul13 | 1,315.50 | 7.00 | 1,322.25 | 1,309.50 | 3,964 | 1,308.50 |
Agt13 | 1,291.00 | 7.00 | 1,292.00 | - | - | 1,284.00 |
Sep13 | 1,257.00 | 4.50 | - | - | - | 1,252.50 |
Nov13 | 1,232.00 | 3.50 | 1,240.25 | 1,225.75 | 995 | 1,228.50 |
Jan14 | 1,237.00 | 3.50 | - | - | - | 1,233.50 |
Mar14 | 1,236.75 | 3.50 | - | - | - | 1,233.25 |
Mei14 | 1,236.75 | 3.50 | - | - | - | 1,233.25 |
Jul14 | 1,241.25 | 3.50 | - | - | - | 1,237.75 |
Agt14 | 1,236.75 | 3.50 | - | - | - | 1,233.25 |
Sep14 | 1,227.00 | 3.50 | - | - | - | 1,223.50 |
Bungkil Kedele (USD/Ton) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 412.10 | 12.30 | 413.10 | 399.80 | 26,828 | 399.80 |
Jul12 | 415.70 | 12.30 | 416.90 | 403.40 | 55,807 | 403.40 |
Agt12 | 410.80 | 12.40 | 412.40 | 399.00 | 4,765 | 398.40 |
Sep12 | 390.60 | 8.70 | 391.30 | 384.00 | 2,771 | 381.90 |
Okt12 | 368.20 | 6.80 | 367.90 | 362.00 | 717 | 361.40 |
Des12 | 365.70 | 6.00 | 365.80 | 360.30 | 14,957 | 359.70 |
Jan13 | 361.30 | 6.00 | 360.70 | 360.00 | 371 | 355.30 |
Mar13 | 352.90 | 5.20 | 353.40 | 350.80 | 925 | 347.70 |
Mei13 | 345.40 | 3.80 | 346.00 | 342.70 | 202 | 341.60 |
Jul13 | 343.70 | 2.70 | 346.70 | 341.20 | 1,057 | 341.00 |
Agt13 | 338.10 | 2.70 | - | - | - | 335.40 |
Sep13 | 328.90 | 2.70 | - | - | - | 326.20 |
Okt13 | 316.40 | 2.70 | 318.20 | 313.20 | 2 | 313.70 |
Des13 | 315.40 | 2.70 | 317.70 | 312.20 | 29 | 312.70 |
Jan14 | 316.90 | 2.70 | - | - | - | 314.20 |
Mar14 | 320.90 | 2.70 | - | - | - | 318.20 |
Mei14 | 321.40 | 2.70 | - | - | - | 318.70 |
Jul14 | 323.90 | 2.70 | - | - | - | 321.20 |
Soy Oil (USD/lb) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 55.29 | 0.20 | 55.54 | 55.15 | 39,207 | 55.09 |
Jul12 | 55.69 | 0.20 | 55.95 | 55.54 | 69,104 | 55.49 |
Agt12 | 55.89 | 0.21 | 56.10 | 55.74 | 8,071 | 55.68 |
Sep12 | 56.06 | 0.23 | 56.25 | 55.94 | 3,324 | 55.83 |
Okt12 | 56.17 | 0.24 | 56.30 | 56.09 | 1,204 | 55.93 |
Des12 | 56.49 | 0.26 | 56.70 | 56.28 | 21,282 | 56.23 |
Jan13 | 56.69 | 0.28 | 56.80 | 56.68 | 327 | 56.41 |
Mar13 | 56.92 | 0.35 | 57.04 | 56.80 | 2,953 | 56.57 |
Mei13 | 56.97 | 0.35 | 57.02 | 56.88 | 270 | 56.62 |
Jul13 | 57.02 | 0.37 | 57.16 | 56.88 | 279 | 56.65 |
Agt13 | 56.87 | 0.37 | 56.95 | 56.76 | 28 | 56.50 |
Sep13 | 56.60 | 0.40 | 56.72 | 56.61 | 28 | 56.20 |
Okt13 | 56.09 | 0.36 | 56.13 | 56.02 | 16 | 55.73 |
Des13 | 55.99 | 0.36 | 56.00 | 55.83 | 45 | 55.63 |
Jan14 | 55.99 | 0.36 | - | - | - | 55.63 |
Mar14 | 55.99 | 0.36 | - | - | - | 55.63 |
Mei14 | 55.99 | 0.36 | - | - | - | 55.63 |
Jul14 | 55.99 | 0.36 | - | - | - | 55.63 |
Sumber: Bloomberg |
Cek Berita dan Artikel yang lain di Google News dan WA Channel