Harga berbagai komoditas energi pada penutupan 26 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 | 104.55 | 0.43 | 104.92 | 103.84 | 178,474 | 104.12 |
Jul12 | 104.94 | 0.44 | 105.30 | 104.25 | 42,491 | 104.50 |
Agt12 | 105.27 | 0.44 | 105.63 | 104.60 | 23,478 | 104.83 |
Sep12 | 105.51 | 0.45 | 105.85 | 104.85 | 16,234 | 105.06 |
Okt12 | 105.66 | 0.46 | 105.95 | 105.03 | 6,651 | 105.20 |
Nov12 | 105.78 | 0.47 | 106.04 | 105.12 | 5,614 | 105.31 |
Des12 | 105.88 | 0.47 | 106.18 | 105.20 | 34,993 | 105.41 |
Jan13 | 105.96 | 0.48 | 106.21 | 105.29 | 2,644 | 105.48 |
Feb13 | 105.91 | 0.48 | 106.06 | 105.76 | 3,989 | 105.43 |
Mar13 | 105.73 | 0.49 | 105.96 | 105.33 | 3,369 | 105.24 |
Apr13 | 105.43 | 0.51 | 105.45 | 105.35 | 1,321 | 104.92 |
Mei13 | 105.06 | 0.52 | 105.00 | 105.00 | 1,282 | 104.54 |
Jun13 | 104.69 | 0.53 | 104.84 | 103.95 | 6,985 | 104.16 |
Jul13 | 104.25 | 0.54 | - | - | 1,022 | 103.71 |
Agt13 | 103.84 | 0.56 | - | - | 268 | 103.28 |
Sep13 | 103.45 | 0.57 | 103.18 | - | 826 | 102.88 |
Okt13 | 103.11 | 0.57 | - | - | 283 | 102.54 |
Nov13 | 102.78 | 0.59 | - | - | 162 | 102.19 |
Minyak Bakar (USD/galon) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 319.44 | 3.33 | 320.45 | 315.31 | 14,908 | 316.11 |
Jun12 | 319.84 | 3.15 | 321.01 | 315.92 | 60,397 | 316.69 |
Jul12 | 319.82 | 2.92 | 320.97 | 316.34 | 17,612 | 316.90 |
Agt12 | 319.85 | 2.69 | 320.82 | 316.58 | 12,458 | 317.16 |
Sep12 | 320.06 | 2.59 | 321.08 | 317.35 | 11,967 | 317.47 |
Okt12 | 320.38 | 2.45 | 321.00 | 318.00 | 3,466 | 317.93 |
Nov12 | 320.84 | 2.35 | 321.68 | 318.31 | 1,703 | 318.49 |
Des12 | 321.22 | 2.27 | 322.26 | 318.55 | 11,621 | 318.95 |
Jan13 | 321.37 | 2.17 | 321.93 | 318.72 | 487 | 319.20 |
Feb13 | 320.76 | 2.03 | 321.25 | 320.30 | 347 | 318.73 |
Mar13 | 319.31 | 1.85 | 318.88 | 318.88 | 619 | 317.46 |
Apr13 | 317.46 | 1.42 | 318.30 | 316.00 | 539 | 316.04 |
Gas Alam (USD/MMBtu) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 2.04 | -0.03 | 2.19 | 2.00 | 13,804 | 2.07 |
Jun12 | 2.13 | -0.04 | 2.30 | 2.12 | 216,459 | 2.17 |
Jul12 | 2.24 | -0.04 | 2.41 | 2.24 | 70,116 | 2.29 |
Agt12 | 2.32 | -0.04 | 2.48 | 2.32 | 34,805 | 2.36 |
Sep12 | 2.37 | -0.03 | 2.51 | 2.36 | 32,471 | 2.39 |
Okt12 | 2.46 | -0.02 | 2.59 | 2.45 | 41,699 | 2.48 |
Nov12 | 2.72 | -0.01 | 2.83 | 2.71 | 19,247 | 2.73 |
Des12 | 3.06 | 0.01 | 3.14 | 3.04 | 15,351 | 3.05 |
Jan13 | 3.22 | 0.01 | 3.29 | 3.19 | 21,178 | 3.21 |
Feb13 | 3.23 | 0.01 | 3.28 | 3.23 | 4,682 | 3.22 |
Mar13 | 3.21 | 0.01 | 3.28 | 3.19 | 7,207 | 3.20 |
Apr13 | 3.19 | 0.01 | 3.26 | 3.17 | 8,991 | 3.18 |
Mei13 | 3.23 | 0.02 | 3.30 | 3.22 | 1,128 | 3.22 |
Jun13 | 3.28 | 0.02 | 3.34 | 3.26 | 850 | 3.27 |
Jul13 | 3.34 | 0.02 | 3.40 | 3.34 | 501 | 3.33 |
Agt13 | 3.36 | 0.02 | 3.40 | 3.36 | 304 | 3.35 |
Sep13 | 3.37 | 0.02 | 3.41 | 3.36 | 774 | 3.35 |
Okt13 | 3.40 | 0.02 | 3.46 | 3.39 | 1,598 | 3.39 |
Emas (USD/troy oz) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Apr12 | 1,659.60 | 18.20 | 1,658.70 | 1,658.30 | 83 | 1,641.40 |
Mei12 | 1,659.60 | 18.20 | 1,660.60 | 1,642.30 | 280 | 1,641.40 |
Jun12 | 1,660.50 | 18.20 | 1,662.00 | 1,642.50 | 117,288 | 1,642.30 |
Agt12 | 1,662.90 | 18.30 | 1,663.50 | 1,647.40 | 4,562 | 1,644.60 |
Okt12 | 1,665.00 | 18.40 | 1,664.60 | 1,649.40 | 267 | 1,646.60 |
Des12 | 1,667.10 | 18.40 | 1,668.00 | 1,651.00 | 1,704 | 1,648.70 |
Feb13 | 1,669.20 | 18.40 | 1,669.50 | 1,656.20 | 1,252 | 1,650.80 |
Apr13 | 1,671.20 | 18.40 | 1,669.50 | 1,669.50 | 78 | 1,652.80 |
Jun13 | 1,673.40 | 18.40 | 1,668.00 | 1,668.00 | 124 | 1,655.00 |
Agt13 | 1,675.80 | 18.40 | - | - | - | 1,657.40 |
Okt13 | 1,678.30 | 18.40 | - | - | - | 1,659.90 |
Des13 | 1,681.00 | 18.50 | 1,678.50 | 1,678.50 | 230 | 1,662.50 |
Feb14 | 1,684.10 | 18.40 | - | - | - | 1,665.70 |
Jun14 | 1,690.40 | 18.30 | - | - | 180 | 1,672.10 |
Des14 | 1,701.60 | 17.90 | - | - | 123 | 1,683.70 |
Jun15 | 1,713.80 | 17.60 | - | - | - | 1,696.20 |
Des15 | 1,728.70 | 17.20 | - | - | 48 | 1,711.50 |
Jun16 | 1,744.00 | 16.60 | - | - | - | 1,727.40 |
Kakao (USD/MT) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 2,327.00 | 25.00 | 2,326.00 | 2,303.00 | 11 | 2,302.00 |
Jul12 | 2,272.00 | 21.00 | 2,289.00 | 2,242.00 | 7,137 | 2,251.00 |
Sep12 | 2,286.00 | 21.00 | 2,301.00 | 2,256.00 | 2,043 | 2,265.00 |
Des12 | 2,291.00 | 19.00 | 2,303.00 | 2,270.00 | 634 | 2,272.00 |
Mar13 | 2,294.00 | 15.00 | 2,308.00 | 2,275.00 | 876 | 2,279.00 |
Mei13 | 2,301.00 | 16.00 | 2,301.00 | 2,301.00 | 74 | 2,285.00 |
Jul13 | 2,307.00 | 16.00 | - | - | 2 | 2,291.00 |
Sep13 | 2,315.00 | 16.00 | - | - | - | 2,299.00 |
Des13 | 2,328.00 | 16.00 | - | - | - | 2,312.00 |
Mar14 | 2,345.00 | 15.00 | - | - | - | 2,330.00 |
Kopi (USD/lb) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 174.70 | -1.25 | 176.35 | 174.75 | 95 | 175.95 |
Jul12 | 175.85 | -0.90 | 178.25 | 175.55 | 8,148 | 176.75 |
Sep12 | 178.30 | -0.95 | 180.40 | 178.00 | 4,757 | 179.25 |
Des12 | 181.85 | -1.00 | 183.80 | 181.65 | 1,015 | 182.85 |
Mar13 | 185.60 | -1.05 | 187.80 | 185.70 | 484 | 186.65 |
Mei13 | 188.10 | -1.15 | 189.80 | 188.20 | 319 | 189.25 |
Jul13 | 190.50 | -1.25 | 191.75 | 190.90 | 25 | 191.75 |
Sep13 | 192.80 | -1.10 | - | - | 6 | 193.90 |
Des13 | 195.30 | -1.35 | 197.20 | 197.20 | 6 | 196.65 |
Mar14 | 198.00 | -0.15 | - | - | 14 | 198.15 |
Mei14 | 199.30 | -0.60 | - | - | - | 199.90 |
Jul14 | 200.60 | -0.60 | - | - | - | 201.20 |
Sep14 | 201.85 | -0.60 | - | - | - | 202.45 |
Des14 | 204.35 | 0.40 | - | - | - | 203.95 |
Mar15 | 206.85 | 1.15 | - | - | - | 205.70 |
Silver (USD/troy oz) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Apr12 | 31.20 | 0.85 | 30.76 | - | - | 30.35 |
Mei12 | 31.21 | 0.85 | 31.26 | 30.60 | 42,329 | 30.36 |
Jun12 | 31.24 | 0.85 | 31.29 | 30.66 | 534 | 30.39 |
Jul12 | 31.28 | 0.85 | 31.34 | 30.67 | 30,943 | 30.43 |
Sep12 | 31.33 | 0.85 | 31.38 | 30.76 | 778 | 30.48 |
Des12 | 31.40 | 0.85 | 31.40 | 30.89 | 1,754 | 30.55 |
Jan13 | 31.41 | 0.85 | - | - | - | 30.56 |
Mar13 | 31.43 | 0.85 | 31.45 | 31.00 | 69 | 30.57 |
Mei13 | 31.44 | 0.86 | 31.47 | 31.47 | 54 | 30.58 |
Jul13 | 31.44 | 0.86 | - | - | - | 30.58 |
Sep13 | 31.44 | 0.86 | 30.83 | - | - | 30.58 |
Des13 | 31.45 | 0.86 | 30.66 | - | - | 30.59 |
Jan14 | 31.43 | 0.86 | - | - | - | 30.57 |
Jul14 | 31.33 | 0.86 | - | - | - | 30.47 |
Des14 | 31.27 | 0.86 | - | - | - | 30.41 |
Jul15 | 31.15 | 0.86 | - | - | - | 30.29 |
Des15 | 31.10 | 0.86 | - | - | - | 30.24 |
Jul16 | 30.95 | 0.86 | - | - | - | 30.09 |
Sumber: Bloomberg |
Cek Berita dan Artikel yang lain di Google News dan WA Channel