Transaksi futures berbagai komoditas kelompokoft commodity pada penutupan 25 April 2012 di Chicago Board of Trade (CBoT)ebagai berikut: | ||||||
Gandum (USD/bushel) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 616.50 | -8.00 | 633.75 | 615.00 | 32,708 | 624.50 |
Jul12 | 626.50 | -6.00 | 642.75 | 624.00 | 68,793 | 632.50 |
Sep12 | 641.75 | -5.75 | 656.50 | 640.00 | 10,949 | 647.50 |
Des12 | 665.75 | -5.50 | 679.25 | 663.50 | 12,602 | 671.25 |
Mar13 | 683.25 | -6.25 | 696.00 | 681.50 | 715 | 689.50 |
Mei13 | 694.00 | -6.50 | 704.75 | 692.00 | 235 | 700.50 |
Jul13 | 697.75 | -4.00 | 703.75 | 695.00 | 274 | 701.75 |
Sep13 | 707.25 | -4.00 | - | 705.75 | 711.25 | |
Des13 | 725.75 | -4.25 | 735.00 | 720.50 | 86 | 730.00 |
Mar14 | 730.00 | -3.75 | - | - | - | 733.75 |
Mei14 | 738.25 | -1.50 | - | - | - | 739.75 |
Jul14 | 721.75 | -0.75 | - | - | - | 722.50 |
Jagung (USD/bushel) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 611.00 | -7.25 | 627.25 | 610.50 | 100,497 | 618.25 |
Jul12 | 601.00 | -7.00 | 617.00 | 600.75 | 185,486 | 608.00 |
Sep12 | 549.00 | -6.50 | 561.50 | 549.25 | 25,984 | 555.50 |
Des12 | 538.00 | -3.50 | 546.75 | 536.00 | 46,358 | 541.50 |
Mar13 | 549.50 | -3.50 | 557.75 | 548.25 | 2,412 | 553.00 |
Mei13 | 558.00 | -3.25 | 564.75 | 557.50 | 1,104 | 561.25 |
Jul13 | 566.00 | -2.50 | 573.25 | 564.00 | 3,454 | 568.50 |
Sep13 | 546.75 | -0.75 | 551.00 | 546.00 | 65 | 547.50 |
Des13 | 538.00 | -2.00 | 544.50 | 537.00 | 797 | 540.00 |
Mar14 | 549.25 | -1.75 | 555.00 | 550.50 | 9 | 551.00 |
Mei14 | 556.00 | -2.00 | 557.50 | 556.00 | 10 | 558.00 |
Jul14 | 559.75 | -1.75 | 560.50 | 560.50 | 7 | 561.50 |
Sep14 | 530.00 | -1.75 | - | - | 2 | 531.75 |
Des14 | 520.00 | -2.00 | 526.00 | 524.00 | 2 | 522.00 |
Jul15 | 540.00 | -1.00 | - | - | - | 541.00 |
Des15 | 522.00 | -2.00 | - | - | - | 524.00 |
Kedele (USD/bushel) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 1,473.50 | 12.25 | 1,493.00 | 1,461.00 | 57,806 | 1,461.25 |
Jul12 | 1,476.00 | 11.00 | 1,496.75 | 1,465.00 | 178,875 | 1,465.00 |
Agt12 | 1,458.50 | 8.00 | 1,477.00 | 1,450.50 | 14,161 | 1,450.50 |
Sep12 | 1,411.00 | 12.25 | 1,420.50 | 1,398.75 | 5,340 | 1,398.75 |
Nov12 | 1,370.50 | 18.50 | 1,371.75 | 1,350.00 | 71,187 | 1,352.00 |
Jan13 | 1,368.25 | 17.25 | 1,368.75 | 1,350.00 | 5,120 | 1,351.00 |
Mar13 | 1,348.25 | 15.75 | 1,350.00 | 1,334.50 | 6,333 | 1,332.50 |
Mei13 | 1,332.00 | 14.50 | 1,334.25 | 1,319.25 | 5,161 | 1,317.50 |
Jul13 | 1,331.00 | 15.50 | 1,335.00 | 1,320.00 | 4,376 | 1,315.50 |
Agt13 | 1,301.00 | 10.00 | 1,307.00 | 1,299.50 | 13 | 1,291.00 |
Sep13 | 1,267.00 | 10.00 | - | - | 10 | 1,257.00 |
Nov13 | 1,240.00 | 8.00 | 1,249.00 | 1,235.00 | 549 | 1,232.00 |
Jan14 | 1,245.00 | 8.00 | 1,246.75 | 1,240.75 | 3 | 1,237.00 |
Mar14 | 1,244.75 | 8.00 | - | - | - | 1,236.75 |
Mei14 | 1,244.75 | 8.00 | - | - | - | 1,236.75 |
Jul14 | 1,249.25 | 8.00 | - | - | - | 1,241.25 |
Agt14 | 1,244.75 | 8.00 | - | - | - | 1,236.75 |
Sep14 | 1,235.00 | 8.00 | - | - | - | 1,227.00 |
Bungkil Kedele (USD/Ton) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 413.90 | 1.80 | 422.80 | 410.70 | 23,979 | 412.10 |
Jul12 | 417.20 | 1.50 | 426.60 | 414.20 | 63,744 | 415.70 |
Agt12 | 412.00 | 1.20 | 421.80 | 410.70 | 7,499 | 410.80 |
Sep12 | 394.80 | 4.20 | 399.50 | 389.50 | 2,637 | 390.60 |
Okt12 | 373.20 | 5.00 | 374.10 | 368.20 | 1,837 | 368.20 |
Des12 | 371.70 | 6.00 | 373.30 | 364.80 | 15,431 | 365.70 |
Jan13 | 366.70 | 5.40 | 367.60 | 362.60 | 1,657 | 361.30 |
Mar13 | 357.20 | 4.30 | 357.60 | 353.10 | 1,990 | 352.90 |
Mei13 | 349.00 | 3.60 | 349.20 | 345.90 | 968 | 345.40 |
Jul13 | 347.60 | 3.90 | 348.40 | 343.20 | 976 | 343.70 |
Agt13 | 342.00 | 3.90 | 344.00 | 344.00 | 1 | 338.10 |
Sep13 | 332.80 | 3.90 | - | - | - | 328.90 |
Okt13 | 320.30 | 3.90 | 318.00 | 318.00 | 1 | 316.40 |
Des13 | 318.80 | 3.40 | 316.80 | 314.70 | 10 | 315.40 |
Jan14 | 320.30 | 3.40 | - | - | - | 316.90 |
Mar14 | 324.30 | 3.40 | - | - | - | 320.90 |
Mei14 | 325.30 | 3.90 | - | - | - | 321.40 |
Jul14 | 327.80 | 3.90 | - | - | - | 323.90 |
Soy Oil (USD/lb) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 55.65 | 0.36 | 55.88 | 55.28 | 37,870 | 55.29 |
Jul12 | 56.03 | 0.34 | 56.29 | 55.70 | 78,410 | 55.69 |
Agt12 | 56.23 | 0.34 | 56.67 | 55.91 | 15,244 | 55.89 |
Sep12 | 56.40 | 0.34 | 56.67 | 56.05 | 7,723 | 56.06 |
Okt12 | 56.52 | 0.35 | 56.76 | 56.23 | 1,263 | 56.17 |
Des12 | 56.82 | 0.33 | 57.08 | 56.49 | 15,070 | 56.49 |
Jan13 | 57.02 | 0.33 | 57.06 | 56.89 | 298 | 56.69 |
Mar13 | 57.24 | 0.32 | 57.50 | 57.04 | 1,347 | 56.92 |
Mei13 | 57.30 | 0.33 | 57.51 | 57.11 | 1,741 | 56.97 |
Jul13 | 57.35 | 0.33 | 57.51 | 57.16 | 301 | 57.02 |
Agt13 | 57.20 | 0.33 | 57.13 | 57.13 | 1 | 56.87 |
Sep13 | 56.95 | 0.35 | - | - | - | 56.60 |
Okt13 | 56.45 | 0.36 | 56.18 | 56.18 | 1 | 56.09 |
Des13 | 56.37 | 0.38 | 56.35 | 56.11 | 10 | 55.99 |
Jan14 | 56.37 | 0.38 | - | - | - | 55.99 |
Mar14 | 56.37 | 0.38 | - | - | - | 55.99 |
Mei14 | 56.37 | 0.38 | - | - | - | 55.99 |
Jul14 | 56.37 | 0.38 | - | - | - | 55.99 |
Sumber: Bloomberg |
Cek Berita dan Artikel yang lain di Google News dan WA Channel