Transaksi futures berbagai komoditas kelompokoft commodity pada penutupan 26 April 2012 di Chicago Board of Trade (CBoT)ebagai berikut: | ||||||
Gandum (USD/bushel) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 626.00 | 9.50 | 627.75 | 615.50 | 19,737 | 616.50 |
Jul12 | 635.50 | 9.00 | 636.75 | 624.50 | 52,955 | 626.50 |
Sep12 | 648.75 | 7.00 | 650.00 | 640.25 | 12,244 | 641.75 |
Des12 | 671.75 | 6.00 | 673.25 | 663.50 | 10,954 | 665.75 |
Mar13 | 688.50 | 5.25 | 689.00 | 681.50 | 978 | 683.25 |
Mei13 | 697.75 | 3.75 | 698.50 | 691.75 | 378 | 694.00 |
Jul13 | 699.50 | 1.75 | 701.00 | 694.00 | 589 | 697.75 |
Sep13 | 709.00 | 1.75 | 708.75 | 708.25 | - | 707.25 |
Des13 | 726.00 | 0.25 | 730.75 | 720.25 | 458 | 725.75 |
Mar14 | 730.25 | 0.25 | - | - | - | 730.00 |
Mei14 | 736.75 | -1.50 | - | - | - | 738.25 |
Jul14 | 720.00 | -1.75 | - | - | - | 721.75 |
Jagung (USD/bushel) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 624.00 | 13.00 | 627.00 | 609.75 | 104,609 | 611.00 |
Jul12 | 607.50 | 6.50 | 609.50 | 599.00 | 184,564 | 601.00 |
Sep12 | 548.50 | -0.50 | 553.25 | 544.00 | 30,345 | 549.00 |
Des12 | 535.00 | -3.00 | 540.00 | 530.00 | 56,997 | 538.00 |
Mar13 | 546.75 | -2.75 | 551.00 | 541.75 | 5,411 | 549.50 |
Mei13 | 555.25 | -2.75 | 559.50 | 550.50 | 1,408 | 558.00 |
Jul13 | 564.00 | -2.00 | 567.00 | 558.25 | 3,775 | 566.00 |
Sep13 | 544.00 | -2.75 | 544.75 | 544.75 | 1 | 546.75 |
Des13 | 534.75 | -3.25 | 538.50 | 530.75 | 320 | 538.00 |
Mar14 | 546.00 | -3.25 | - | - | - | 549.25 |
Mei14 | 552.75 | -3.25 | - | - | - | 556.00 |
Jul14 | 556.75 | -3.00 | - | - | - | 559.75 |
Sep14 | 527.75 | -2.25 | - | - | - | 530.00 |
Des14 | 517.75 | -2.25 | 525.00 | 514.00 | 41 | 520.00 |
Jul15 | 537.75 | -2.25 | - | - | - | 540.00 |
Des15 | 519.75 | -2.25 | 525.00 | 521.00 | 1 | 522.00 |
Kedele (USD/bushel) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 1,481.25 | 7.75 | 1,481.50 | 1,463.00 | 62,129 | 1,473.50 |
Jul12 | 1,480.25 | 4.25 | 1,483.00 | 1,463.50 | 145,794 | 1,476.00 |
Agt12 | 1,453.25 | -5.25 | 1,463.50 | 1,445.50 | 9,672 | 1,458.50 |
Sep12 | 1,402.25 | -8.75 | 1,411.75 | 1,395.75 | 2,686 | 1,411.00 |
Nov12 | 1,358.75 | -11.75 | 1,370.00 | 1,354.25 | 48,639 | 1,370.50 |
Jan13 | 1,355.75 | -12.50 | 1,366.75 | 1,352.00 | 4,511 | 1,368.25 |
Mar13 | 1,338.25 | -10.00 | 1,348.00 | 1,333.25 | 5,419 | 1,348.25 |
Mei13 | 1,321.75 | -10.25 | 1,331.25 | 1,317.50 | 2,726 | 1,332.00 |
Jul13 | 1,321.00 | -10.00 | 1,331.00 | 1,317.00 | 1,598 | 1,331.00 |
Agt13 | 1,291.75 | -9.25 | 1,299.50 | 1,299.50 | 4 | 1,301.00 |
Sep13 | 1,259.00 | -8.00 | - | - | - | 1,267.00 |
Nov13 | 1,230.75 | -9.25 | 1,240.50 | 1,227.50 | 238 | 1,240.00 |
Jan14 | 1,235.75 | -9.25 | - | - | - | 1,245.00 |
Mar14 | 1,235.50 | -9.25 | - | - | - | 1,244.75 |
Mei14 | 1,235.50 | -9.25 | - | - | - | 1,244.75 |
Jul14 | 1,240.00 | -9.25 | - | - | - | 1,249.25 |
Agt14 | 1,235.50 | -9.25 | - | - | - | 1,244.75 |
Sep14 | 1,225.75 | -9.25 | - | - | - | 1,235.00 |
Bungkil Kedele (USD/Ton) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 419.60 | 5.70 | 420.50 | 411.40 | 28,688 | 413.90 |
Jul12 | 421.80 | 4.60 | 422.00 | 414.60 | 57,720 | 417.20 |
Agt12 | 412.30 | 0.30 | 415.00 | 408.90 | 2,180 | 412.00 |
Sep12 | 392.80 | -2.00 | 396.10 | 390.70 | 1,389 | 394.80 |
Okt12 | 371.00 | -2.20 | 373.50 | 369.00 | 1,012 | 373.20 |
Des12 | 369.30 | -2.40 | 371.90 | 367.20 | 8,136 | 371.70 |
Jan13 | 364.10 | -2.60 | 365.40 | 362.40 | 429 | 366.70 |
Mar13 | 354.90 | -2.30 | 357.00 | 353.00 | 998 | 357.20 |
Mei13 | 346.90 | -2.10 | 349.40 | 344.90 | 644 | 349.00 |
Jul13 | 346.00 | -1.60 | 347.90 | 344.70 | 110 | 347.60 |
Agt13 | 340.40 | -1.60 | - | - | - | 342.00 |
Sep13 | 331.20 | -1.60 | - | - | - | 332.80 |
Okt13 | 318.70 | -1.60 | 318.70 | 315.40 | 21 | 320.30 |
Des13 | 317.20 | -1.60 | 318.50 | 313.00 | 49 | 318.80 |
Jan14 | 318.70 | -1.60 | - | - | - | 320.30 |
Mar14 | 322.70 | -1.60 | - | - | - | 324.30 |
Mei14 | 323.70 | -1.60 | - | - | - | 325.30 |
Jul14 | 326.20 | -1.60 | - | - | - | 327.80 |
Soy Oil (USD/lb) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 55.37 | -0.28 | 55.75 | 55.03 | 41,863 | 55.65 |
Jul12 | 55.75 | -0.28 | 56.14 | 55.41 | 90,361 | 56.03 |
Agt12 | 55.94 | -0.29 | 56.30 | 55.62 | 13,375 | 56.23 |
Sep12 | 56.13 | -0.27 | 56.48 | 55.80 | 11,001 | 56.40 |
Okt12 | 56.22 | -0.30 | 56.61 | 55.93 | 1,422 | 56.52 |
Des12 | 56.55 | -0.27 | 56.93 | 56.20 | 11,848 | 56.82 |
Jan13 | 56.75 | -0.27 | 57.03 | 56.51 | 281 | 57.02 |
Mar13 | 56.97 | -0.27 | 57.32 | 56.66 | 1,017 | 57.24 |
Mei13 | 57.04 | -0.26 | 57.39 | 56.80 | 838 | 57.30 |
Jul13 | 57.09 | -0.26 | 57.35 | 56.87 | 50 | 57.35 |
Agt13 | 56.94 | -0.26 | - | - | - | 57.20 |
Sep13 | 56.70 | -0.25 | - | - | - | 56.95 |
Okt13 | 56.20 | -0.25 | 56.12 | 55.96 | 2 | 56.45 |
Des13 | 56.10 | -0.27 | 56.12 | 55.85 | 52 | 56.37 |
Jan14 | 56.10 | -0.27 | - | - | - | 56.37 |
Mar14 | 56.10 | -0.27 | - | - | - | 56.37 |
Mei14 | 56.10 | -0.27 | - | - | - | 56.37 |
Jul14 | 56.10 | -0.27 | - | - | - | 56.37 |
Sumber: Bloomberg |
Cek Berita dan Artikel yang lain di Google News dan WA Channel