Transaksi futures berbagai komoditas kelompokoft commodity pada penutupan 7 Mei 2012 di Chicago Board of Trade (CBoT)ebagai berikut: | ||||||
Gandum (USD/bushel) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 606.25 | 2.50 | 606.00 | 595.50 | 456 | 603.75 |
Jul12 | 612.00 | 2.50 | 614.00 | 600.75 | 45,269 | 609.50 |
Sep12 | 626.75 | 2.50 | 628.50 | 615.50 | 10,662 | 624.25 |
Des12 | 651.00 | 3.00 | 652.75 | 639.25 | 10,568 | 648.00 |
Mar13 | 673.50 | 3.25 | 675.00 | 660.25 | 1,017 | 670.25 |
Mei13 | 683.50 | 2.75 | 684.75 | 670.00 | 236 | 680.75 |
Jul13 | 692.50 | 2.00 | 690.00 | 679.50 | 960 | 690.50 |
Sep13 | 702.50 | 0.25 | 697.75 | 697.00 | 2 | 702.25 |
Des13 | 719.00 | 1.75 | 719.25 | 705.50 | 442 | 717.25 |
Mar14 | 725.00 | 1.25 | 715.00 | 715.00 | 5 | 723.75 |
Mei14 | 731.25 | 1.00 | - | - | - | 730.25 |
Jul14 | 713.75 | 3.50 | - | 710.00 | - | 710.25 |
Jagung (USD/bushel) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 665.00 | 2.75 | 669.75 | 658.75 | 4,732 | 662.25 |
Jul12 | 620.00 | -0.25 | 621.25 | 612.25 | 104,120 | 620.25 |
Sep12 | 533.25 | -2.00 | 537.75 | 527.50 | 30,035 | 535.25 |
Des12 | 524.75 | 0.50 | 526.75 | 515.00 | 52,351 | 524.25 |
Mar13 | 536.75 | 0.75 | 538.50 | 527.00 | 3,610 | 536.00 |
Mei13 | 547.25 | 2.75 | 547.00 | 535.75 | 1,292 | 544.50 |
Jul13 | 555.50 | 2.50 | 555.25 | 543.50 | 5,214 | 553.00 |
Sep13 | 537.50 | -2.50 | 535.50 | 530.50 | 12 | 540.00 |
Des13 | 533.25 | -1.75 | 535.00 | 525.50 | 1,575 | 535.00 |
Mar14 | 544.25 | -2.00 | 540.00 | 539.00 | 48 | 546.25 |
Mei14 | 551.25 | -2.00 | - | - | 1 | 553.25 |
Jul14 | 555.25 | -2.00 | 554.00 | 549.25 | 28 | 557.25 |
Sep14 | 526.25 | -1.00 | 523.00 | 523.00 | 2 | 527.25 |
Des14 | 517.25 | -0.25 | 516.00 | 510.00 | 15 | 517.50 |
Jul15 | 536.25 | -1.25 | 528.00 | 528.00 | 1 | 537.50 |
Des15 | 521.75 | -0.25 | 518.00 | 514.00 | 8 | 522.00 |
Kedele (USD/bushel) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 1,463.50 | -11.50 | 1,472.75 | 1,458.00 | 1,347 | 1,475.00 |
Jul12 | 1,465.75 | -12.50 | 1,478.75 | 1,460.25 | 90,948 | 1,478.25 |
Agt12 | 1,448.75 | -9.50 | 1,458.25 | 1,443.50 | 8,334 | 1,458.25 |
Sep12 | 1,386.50 | -11.75 | 1,399.50 | 1,382.00 | 3,015 | 1,398.25 |
Nov12 | 1,353.50 | -13.25 | 1,368.00 | 1,350.00 | 38,723 | 1,366.75 |
Jan13 | 1,350.75 | -12.00 | 1,359.00 | 1,348.00 | 3,393 | 1,362.75 |
Mar13 | 1,324.50 | -14.25 | 1,335.00 | 1,320.00 | 4,450 | 1,338.75 |
Mei13 | 1,310.00 | -12.50 | 1,320.50 | 1,304.00 | 2,307 | 1,322.50 |
Jul13 | 1,310.75 | -13.00 | 1,321.25 | 1,305.50 | 2,256 | 1,323.75 |
Agt13 | 1,287.25 | -12.75 | - | - | - | 1,300.00 |
Sep13 | 1,252.00 | -12.75 | 1,254.00 | 1,251.25 | 5 | 1,264.75 |
Nov13 | 1,221.00 | -12.75 | 1,226.00 | 1,212.00 | 719 | 1,233.75 |
Jan14 | 1,225.50 | -12.75 | - | - | - | 1,238.25 |
Mar14 | 1,224.50 | -12.75 | - | - | - | 1,237.25 |
Mei14 | 1,224.50 | -12.75 | - | - | - | 1,237.25 |
Jul14 | 1,229.00 | -12.75 | - | - | - | 1,241.75 |
Agt14 | 1,224.50 | -12.75 | - | - | - | 1,237.25 |
Sep14 | 1,214.75 | -12.75 | - | - | - | 1,227.50 |
Bungkil Kedele (USD/Ton) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 425.20 | -6.90 | 432.40 | 424.70 | 888 | 432.10 |
Jul12 | 426.50 | -6.10 | 433.50 | 425.10 | 37,064 | 432.60 |
Agt12 | 418.20 | -4.30 | 424.30 | 416.90 | 2,058 | 422.50 |
Sep12 | 395.70 | -5.40 | 403.60 | 395.00 | 1,083 | 401.10 |
Okt12 | 378.20 | -7.70 | 381.90 | 378.50 | 801 | 385.90 |
Des12 | 375.80 | -7.00 | 384.00 | 375.30 | 6,382 | 382.80 |
Jan13 | 370.80 | -5.70 | 374.00 | 371.00 | 251 | 376.50 |
Mar13 | 357.30 | -3.90 | 362.50 | 356.80 | 362 | 361.20 |
Mei13 | 351.00 | -4.00 | 356.50 | 347.90 | 351 | 355.00 |
Jul13 | 350.20 | -4.30 | 353.20 | 350.10 | 70 | 354.50 |
Agt13 | 344.10 | -4.30 | - | - | - | 348.40 |
Sep13 | 333.70 | -4.30 | 335.10 | 334.20 | 1 | 338.00 |
Okt13 | 319.70 | -4.30 | 321.40 | 320.50 | 1 | 324.00 |
Des13 | 318.20 | -4.30 | 321.00 | 316.30 | 616 | 322.50 |
Jan14 | 319.70 | -4.30 | - | - | - | 324.00 |
Mar14 | 323.70 | -4.30 | - | - | - | 328.00 |
Mei14 | 324.70 | -4.30 | - | - | - | 329.00 |
Jul14 | 327.20 | -4.30 | - | - | - | 331.50 |
Soy Oil (USD/lb) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 53.21 | -0.09 | 53.36 | 52.98 | 2,357 | 53.30 |
Jul12 | 53.58 | -0.07 | 53.77 | 53.26 | 52,213 | 53.65 |
Agt12 | 53.78 | -0.07 | 53.94 | 53.46 | 5,683 | 53.85 |
Sep12 | 53.96 | -0.09 | 54.13 | 53.66 | 3,043 | 54.05 |
Okt12 | 54.13 | -0.09 | 54.28 | 53.85 | 938 | 54.22 |
Des12 | 54.52 | -0.05 | 54.71 | 54.20 | 9,111 | 54.57 |
Jan13 | 54.76 | -0.04 | 54.85 | 54.49 | 689 | 54.80 |
Mar13 | 54.92 | -0.01 | 54.92 | 54.65 | 477 | 54.93 |
Mei13 | 55.01 | -0.01 | 55.05 | 54.75 | 266 | 55.02 |
Jul13 | 55.06 | -0.01 | 54.94 | 54.78 | 95 | 55.07 |
Agt13 | 54.96 | -0.01 | 54.80 | 54.80 | 15 | 54.97 |
Sep13 | 54.71 | -0.01 | 54.44 | 54.40 | 11 | 54.72 |
Okt13 | 54.26 | -0.01 | 54.00 | 53.90 | 21 | 54.27 |
Des13 | 54.16 | -0.01 | 54.13 | 53.85 | 237 | 54.17 |
Jan14 | 54.16 | -0.01 | - | - | - | 54.17 |
Mar14 | 54.16 | -0.01 | - | - | - | 54.17 |
Mei14 | 54.16 | -0.01 | - | - | - | 54.17 |
Jul14 | 54.16 | -0.01 | - | - | - | 54.17 |
Sumber: Bloomberg |
Cek Berita dan Artikel yang lain di Google News dan WA Channel