Harga berbagai komoditas energi pada penutupan 25 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 | 104.12 | 0.57 | 104.57 | 103.11 | 263,744 | 103.55 |
Jul12 | 104.50 | 0.54 | 104.94 | 103.51 | 68,696 | 103.96 |
Agt12 | 104.83 | 0.50 | 105.24 | 103.87 | 31,787 | 104.33 |
Sep12 | 105.06 | 0.46 | 105.46 | 104.12 | 23,275 | 104.60 |
Okt12 | 105.20 | 0.44 | 105.59 | 104.31 | 9,013 | 104.76 |
Nov12 | 105.31 | 0.43 | 105.69 | 104.40 | 10,104 | 104.88 |
Des12 | 105.41 | 0.42 | 105.80 | 104.49 | 45,890 | 104.99 |
Jan13 | 105.48 | 0.40 | 105.84 | 104.58 | 5,063 | 105.08 |
Feb13 | 105.43 | 0.39 | 104.98 | 104.79 | 4,945 | 105.04 |
Mar13 | 105.24 | 0.37 | 105.01 | 104.55 | 2,636 | 104.87 |
Apr13 | 104.92 | 0.36 | 105.08 | 104.04 | 1,208 | 104.56 |
Mei13 | 104.54 | 0.35 | - | - | 1,004 | 104.19 |
Jun13 | 104.16 | 0.34 | 104.48 | 103.31 | 6,081 | 103.82 |
Jul13 | 103.71 | 0.33 | - | - | 315 | 103.38 |
Agt13 | 103.28 | 0.31 | - | - | 162 | 102.97 |
Sep13 | 102.88 | 0.31 | - | - | 442 | 102.57 |
Okt13 | 102.54 | 0.31 | - | - | 196 | 102.23 |
Nov13 | 102.19 | 0.31 | - | - | 122 | 101.88 |
Minyak Bakar (USD/galon) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 316.11 | 3.16 | 316.33 | 311.88 | 19,897 | 312.95 |
Jun12 | 316.69 | 3.23 | 316.86 | 312.28 | 60,063 | 313.46 |
Jul12 | 316.90 | 3.08 | 317.04 | 312.70 | 14,650 | 313.82 |
Agt12 | 317.16 | 2.84 | 317.28 | 313.12 | 8,162 | 314.32 |
Sep12 | 317.47 | 2.72 | 317.64 | 313.52 | 8,169 | 314.75 |
Okt12 | 317.93 | 2.60 | 317.87 | 314.37 | 2,169 | 315.33 |
Nov12 | 318.49 | 2.49 | 317.77 | 315.76 | 1,540 | 316.00 |
Des12 | 318.95 | 2.35 | 319.06 | 315.09 | 9,230 | 316.60 |
Jan13 | 319.20 | 2.24 | 319.26 | 315.49 | 524 | 316.96 |
Feb13 | 318.73 | 2.27 | 318.29 | 318.29 | 85 | 316.46 |
Mar13 | 317.46 | 2.30 | 317.00 | 316.87 | 390 | 315.16 |
Apr13 | 316.04 | 2.38 | - | - | 162 | 313.66 |
Gas Alam (USD/MMBtu) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 2.07 | 0.09 | 2.09 | 1.97 | 57,433 | 1.98 |
Jun12 | 2.17 | 0.11 | 2.19 | 2.06 | 119,339 | 2.06 |
Jul12 | 2.29 | 0.11 | 2.30 | 2.17 | 52,630 | 2.17 |
Agt12 | 2.36 | 0.11 | 2.37 | 2.24 | 25,745 | 2.25 |
Sep12 | 2.39 | 0.11 | 2.41 | 2.28 | 16,485 | 2.29 |
Okt12 | 2.48 | 0.11 | 2.50 | 2.37 | 30,931 | 2.37 |
Nov12 | 2.73 | 0.10 | 2.74 | 2.63 | 10,176 | 2.64 |
Des12 | 3.05 | 0.08 | 3.07 | 2.97 | 11,779 | 2.98 |
Jan13 | 3.21 | 0.08 | 3.22 | 3.13 | 15,822 | 3.13 |
Feb13 | 3.22 | 0.07 | 3.23 | 3.15 | 2,394 | 3.15 |
Mar13 | 3.20 | 0.07 | 3.21 | 3.13 | 4,677 | 3.13 |
Apr13 | 3.18 | 0.07 | 3.19 | 3.11 | 6,285 | 3.11 |
Mei13 | 3.22 | 0.06 | 3.23 | 3.16 | 1,292 | 3.15 |
Jun13 | 3.27 | 0.06 | 3.27 | 3.21 | 878 | 3.21 |
Jul13 | 3.33 | 0.06 | 3.33 | 3.27 | 497 | 3.26 |
Agt13 | 3.35 | 0.06 | 3.35 | 3.29 | 426 | 3.29 |
Sep13 | 3.35 | 0.06 | 3.36 | 3.29 | 343 | 3.29 |
Okt13 | 3.39 | 0.06 | 3.40 | 3.33 | 1,432 | 3.33 |
Emas (USD/troy oz) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Apr12 | 1,641.40 | -1.60 | 1,643.80 | 1,626.90 | 82 | 1,643.00 |
Mei12 | 1,641.40 | -1.60 | 1,645.90 | 1,625.60 | 367 | 1,643.00 |
Jun12 | 1,642.30 | -1.50 | 1,647.60 | 1,625.00 | 158,567 | 1,643.80 |
Agt12 | 1,644.60 | -1.40 | 1,649.50 | 1,628.00 | 6,346 | 1,646.00 |
Okt12 | 1,646.60 | -1.50 | 1,650.70 | 1,622.00 | 211 | 1,648.10 |
Des12 | 1,648.70 | -1.50 | 1,653.00 | 1,634.90 | 960 | 1,650.20 |
Feb13 | 1,650.80 | -1.50 | 1,652.80 | 1,648.00 | 187 | 1,652.30 |
Apr13 | 1,652.80 | -1.50 | 1,655.00 | 1,654.90 | 605 | 1,654.30 |
Jun13 | 1,655.00 | -1.60 | - | 1,648.60 | 85 | 1,656.60 |
Agt13 | 1,657.40 | -1.60 | - | - | - | 1,659.00 |
Okt13 | 1,659.90 | -1.60 | - | - | - | 1,661.50 |
Des13 | 1,662.50 | -1.70 | 1,660.40 | 1,660.40 | 101 | 1,664.20 |
Feb14 | 1,665.70 | -1.70 | - | - | - | 1,667.40 |
Jun14 | 1,672.10 | -1.60 | - | - | - | 1,673.70 |
Des14 | 1,683.70 | -1.50 | - | - | 200 | 1,685.20 |
Jun15 | 1,696.20 | -1.30 | - | - | - | 1,697.50 |
Des15 | 1,711.50 | -1.00 | - | - | 100 | 1,712.50 |
Jun16 | 1,727.40 | -0.70 | - | - | - | 1,728.10 |
Kakao (USD/MT) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 2,302.00 | -23.00 | 2,354.00 | 2,290.00 | 4 | 2,325.00 |
Jul12 | 2,251.00 | -33.00 | 2,305.00 | 2,231.00 | 10,697 | 2,284.00 |
Sep12 | 2,265.00 | -31.00 | 2,317.00 | 2,247.00 | 2,198 | 2,296.00 |
Des12 | 2,272.00 | -31.00 | 2,321.00 | 2,254.00 | 1,105 | 2,303.00 |
Mar13 | 2,279.00 | -33.00 | 2,326.00 | 2,260.00 | 699 | 2,312.00 |
Mei13 | 2,285.00 | -35.00 | 2,332.00 | 2,277.00 | 627 | 2,320.00 |
Jul13 | 2,291.00 | -35.00 | - | - | 6 | 2,326.00 |
Sep13 | 2,299.00 | -30.00 | - | - | 23 | 2,329.00 |
Des13 | 2,312.00 | -33.00 | - | - | 5 | 2,345.00 |
Mar14 | 2,330.00 | -34.00 | - | - | 5 | 2,364.00 |
Kopi (USD/lb) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 175.95 | -6.55 | 184.25 | 174.90 | 87 | 182.50 |
Jul12 | 176.75 | -6.75 | 185.70 | 175.25 | 19,184 | 183.50 |
Sep12 | 179.25 | -6.55 | 187.80 | 177.90 | 5,869 | 185.80 |
Des12 | 182.85 | -6.20 | 191.10 | 181.75 | 2,805 | 189.05 |
Mar13 | 186.65 | -6.05 | 194.70 | 185.40 | 617 | 192.70 |
Mei13 | 189.25 | -5.85 | 197.10 | 188.70 | 156 | 195.10 |
Jul13 | 191.75 | -5.65 | 199.25 | 191.75 | 113 | 197.40 |
Sep13 | 193.90 | -5.65 | 201.30 | 193.95 | 28 | 199.55 |
Des13 | 196.65 | -5.60 | 203.55 | 196.95 | 8 | 202.25 |
Mar14 | 198.15 | -6.60 | 197.00 | 197.00 | 38 | 204.75 |
Mei14 | 199.90 | -6.15 | - | - | 27 | 206.05 |
Jul14 | 201.20 | -6.15 | - | - | - | 207.35 |
Sep14 | 202.45 | -6.15 | - | - | - | 208.60 |
Des14 | 203.95 | -6.15 | - | - | - | 210.10 |
Mar15 | 205.70 | -6.15 | - | - | - | 211.85 |
Silver (USD/troy oz) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Apr12 | 30.35 | -0.39 | 30.93 | 30.76 | 4 | 30.74 |
Mei12 | 30.36 | -0.39 | 30.97 | 29.93 | 63,152 | 30.75 |
Jun12 | 30.39 | -0.39 | 30.98 | 29.99 | 1,261 | 30.78 |
Jul12 | 30.43 | -0.39 | 31.03 | 29.99 | 32,606 | 30.82 |
Sep12 | 30.48 | -0.39 | 31.02 | 30.15 | 1,212 | 30.87 |
Des12 | 30.55 | -0.39 | 31.11 | 30.14 | 3,195 | 30.94 |
Jan13 | 30.56 | -0.39 | 30.56 | 30.44 | 3 | 30.95 |
Mar13 | 30.57 | -0.40 | - | - | - | 30.97 |
Mei13 | 30.58 | -0.40 | 30.48 | 30.39 | 2 | 30.97 |
Jul13 | 30.58 | -0.39 | - | - | - | 30.97 |
Sep13 | 30.58 | -0.39 | 30.50 | 30.50 | 76 | 30.98 |
Des13 | 30.59 | -0.39 | 30.89 | 30.50 | 157 | 30.98 |
Jan14 | 30.57 | -0.39 | - | - | - | 30.96 |
Jul14 | 30.47 | -0.39 | - | - | - | 30.86 |
Des14 | 30.41 | -0.39 | - | - | - | 30.80 |
Jul15 | 30.29 | -0.39 | - | - | - | 30.68 |
Des15 | 30.24 | -0.39 | - | - | - | 30.62 |
Jul16 | 30.09 | -0.39 | - | - | - | 30.48 |
Sumber: Bloomberg |
Cek Berita dan Artikel yang lain di Google News dan WA Channel