Harga berbagai komoditas energi pada penutupan 7 Mei 2012 di New York Mercantile Exchange (NYMEX) dan New York Board of Trade (NYBOT)ebagai berikut: | ||||||
Minyak Mentah (USD/barel) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Jun12 | 97.94 | -0.55 | 98.24 | 95.34 | 276,451 | 98.49 |
Jul12 | 98.31 | -0.57 | 98.60 | 95.80 | 72,890 | 98.88 |
Agt12 | 98.59 | -0.57 | 98.86 | 96.18 | 32,894 | 99.16 |
Sep12 | 98.83 | -0.55 | 99.10 | 96.36 | 32,187 | 99.38 |
Okt12 | 99.02 | -0.51 | 99.24 | 96.50 | 16,958 | 99.53 |
Nov12 | 99.18 | -0.50 | 99.39 | 96.74 | 11,085 | 99.68 |
Des12 | 99.30 | -0.51 | 99.60 | 96.96 | 44,110 | 99.81 |
Jan13 | 99.41 | -0.52 | 99.63 | 97.19 | 5,052 | 99.93 |
Feb13 | 99.44 | -0.52 | 99.57 | 98.30 | 2,972 | 99.96 |
Mar13 | 99.37 | -0.52 | 99.49 | 98.18 | 5,180 | 99.89 |
Apr13 | 99.18 | -0.52 | 99.25 | 98.04 | 1,113 | 99.70 |
Mei13 | 98.89 | -0.51 | 98.85 | 97.82 | 1,838 | 99.40 |
Jun13 | 98.56 | -0.51 | 98.86 | 96.59 | 8,959 | 99.07 |
Jul13 | 98.18 | -0.50 | - | - | 1,024 | 98.68 |
Agt13 | 97.83 | -0.48 | - | - | 345 | 98.31 |
Sep13 | 97.50 | -0.47 | - | - | 719 | 97.97 |
Okt13 | 97.21 | -0.45 | - | - | 759 | 97.66 |
Nov13 | 96.91 | -0.44 | - | - | 342 | 97.35 |
Minyak Bakar (USD/galon) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Jun12 | 298.14 | -2.74 | 300.88 | 295.40 | 51,315 | 300.88 |
Jul12 | 298.52 | -2.79 | 300.85 | 295.84 | 21,743 | 301.31 |
Agt12 | 299.05 | -2.75 | 301.25 | 297.00 | 11,241 | 301.80 |
Sep12 | 299.75 | -2.68 | 301.94 | 297.21 | 8,350 | 302.43 |
Okt12 | 300.51 | -2.57 | 302.47 | 298.70 | 4,208 | 303.08 |
Nov12 | 301.29 | -2.49 | 302.88 | 299.95 | 3,340 | 303.78 |
Des12 | 301.89 | -2.44 | 304.19 | 299.01 | 11,909 | 304.33 |
Jan13 | 302.44 | -2.39 | 303.13 | 300.92 | 2,352 | 304.83 |
Feb13 | 302.24 | -2.39 | 303.75 | 301.19 | 926 | 304.63 |
Mar13 | 301.56 | -2.37 | 302.61 | 298.24 | 1,675 | 303.93 |
Apr13 | 300.83 | -2.36 | 302.35 | 297.34 | 2,957 | 303.19 |
Mei13 | 303.93 | -2.66 | 303.73 | 302.98 | 335 | 306.59 |
Jun13 | 303.18 | -2.41 | 303.28 | 302.00 | 75 | 305.59 |
Jul13 | 302.18 | -2.66 | - | - | 2 | 304.84 |
Agt13 | 301.58 | -2.51 | - | - | - | 304.09 |
Sep13 | 301.08 | -2.36 | - | - | - | 303.44 |
Okt13 | 300.58 | -2.26 | - | - | - | 302.84 |
Nov13 | 300.08 | -2.16 | - | - | - | 302.24 |
Gas Alam (USD/MMBtu) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Jun12 | 2.34 | 0.06 | 2.36 | 2.27 | 85,524 | 2.28 |
Jul12 | 2.42 | 0.05 | 2.45 | 2.37 | 41,260 | 2.37 |
Agt12 | 2.49 | 0.05 | 2.52 | 2.45 | 26,701 | 2.44 |
Sep12 | 2.54 | 0.05 | 2.57 | 2.50 | 26,438 | 2.49 |
Okt12 | 2.63 | 0.05 | 2.65 | 2.58 | 25,268 | 2.58 |
Nov12 | 2.91 | 0.07 | 2.91 | 2.85 | 12,473 | 2.84 |
Des12 | 3.25 | 0.06 | 3.26 | 3.18 | 6,430 | 3.18 |
Jan13 | 3.40 | 0.06 | 3.41 | 3.35 | 8,042 | 3.34 |
Feb13 | 3.41 | 0.06 | 3.43 | 3.39 | 1,589 | 3.35 |
Mar13 | 3.40 | 0.06 | 3.41 | 3.37 | 3,070 | 3.34 |
Apr13 | 3.38 | 0.05 | 3.40 | 3.36 | 3,627 | 3.33 |
Mei13 | 3.42 | 0.05 | 3.44 | 3.40 | 465 | 3.37 |
Jun13 | 3.47 | 0.05 | 3.49 | 3.45 | 172 | 3.42 |
Jul13 | 3.52 | 0.05 | 3.54 | 3.50 | 79 | 3.47 |
Agt13 | 3.54 | 0.05 | 3.55 | 3.51 | 173 | 3.49 |
Sep13 | 3.55 | 0.05 | 3.56 | 3.53 | 174 | 3.50 |
Okt13 | 3.58 | 0.05 | 3.60 | 3.55 | 750 | 3.53 |
Nov13 | 3.699 | 0.051 | 3.704 | 3.672 | 64 | 3.65 |
Emas (USD/troy oz) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 1,638.60 | -6.10 | 1,640.00 | 1,632.60 | 21 | 1,644.70 |
Jun12 | 1,639.10 | -6.10 | 1,644.00 | 1,632.20 | 88,034 | 1,645.20 |
Jul12 | 1,640.20 | -6.10 | 1,640.60 | 1,637.90 | 9 | 1,646.30 |
Agt12 | 1,641.40 | -6.00 | 1,644.70 | 1,634.70 | 11,761 | 1,647.40 |
Okt12 | 1,643.40 | -6.00 | 1,645.00 | 1,636.80 | 678 | 1,649.40 |
Des12 | 1,645.50 | -5.90 | 1,649.20 | 1,640.30 | 2,144 | 1,651.40 |
Feb13 | 1,647.50 | -5.90 | 1,648.70 | 1,648.70 | 103 | 1,653.40 |
Apr13 | 1,649.50 | -5.90 | 1,649.00 | 1,644.50 | 22 | 1,655.40 |
Jun13 | 1,651.60 | -5.90 | - | - | 7 | 1,657.50 |
Agt13 | 1,653.80 | -5.90 | - | - | - | 1,659.70 |
Okt13 | 1,656.10 | -5.90 | - | - | 25 | 1,662.00 |
Des13 | 1,658.70 | -5.90 | - | - | - | 1,664.60 |
Feb14 | 1,661.70 | -5.90 | - | - | - | 1,667.60 |
Jun14 | 1,667.70 | -5.90 | - | - | - | 1,673.60 |
Des14 | 1,678.20 | -5.90 | - | - | - | 1,684.10 |
Jun15 | 1,689.40 | -5.90 | - | - | - | 1,695.30 |
Des15 | 1,703.60 | -5.90 | - | - | - | 1,709.50 |
Jun16 | 1,718.10 | -5.90 | - | - | - | 1,724.00 |
Kakao (USD/MT) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 2,378.00 | 66.00 | - | - | - | 2,312.00 |
Jul12 | 2,357.00 | 68.00 | 2,363.00 | 2,251.00 | 9,121 | 2,289.00 |
Sep12 | 2,367.00 | 67.00 | 2,372.00 | 2,270.00 | 2,468 | 2,300.00 |
Des12 | 2,380.00 | 68.00 | 2,384.00 | 2,285.00 | 1,725 | 2,312.00 |
Mar13 | 2,387.00 | 71.00 | 2,389.00 | 2,288.00 | 546 | 2,316.00 |
Mei13 | 2,388.00 | 72.00 | 2,390.00 | 2,280.00 | 319 | 2,316.00 |
Jul13 | 2,392.00 | 71.00 | 2,380.00 | 2,380.00 | 44 | 2,321.00 |
Sep13 | 2,398.00 | 70.00 | - | - | 5 | 2,328.00 |
Des13 | 2,410.00 | 69.00 | - | - | 2 | 2,341.00 |
Mar14 | 2,423.00 | 69.00 | - | - | - | 2,354.00 |
Kopi (USD/lb) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 174.15 | 0.65 | 174.35 | 173.50 | 12 | 173.50 |
Jul12 | 175.20 | 0.60 | 176.20 | 173.60 | 7,334 | 174.60 |
Sep12 | 177.70 | 0.50 | 178.50 | 176.15 | 2,632 | 177.20 |
Des12 | 181.50 | 0.50 | 182.20 | 180.00 | 1,685 | 181.00 |
Mar13 | 185.45 | 0.50 | 185.85 | 183.95 | 335 | 184.95 |
Mei13 | 188.05 | 0.60 | 188.00 | 186.85 | 70 | 187.45 |
Jul13 | 190.65 | 0.65 | 190.30 | 189.50 | 2 | 190.00 |
Sep13 | 193.05 | 0.65 | 192.00 | 192.00 | 5 | 192.40 |
Des13 | 195.85 | 0.75 | 195.25 | 195.25 | 6 | 195.10 |
Mar14 | 198.85 | 0.75 | - | - | - | 198.10 |
Mei14 | 199.30 | 0.75 | - | - | - | 198.55 |
Jul14 | 199.55 | 0.75 | - | - | - | 198.80 |
Sep14 | 200.55 | 0.75 | - | - | - | 199.80 |
Des14 | 204.40 | 0.75 | - | - | - | 203.65 |
Mar15 | 207.25 | 0.75 | - | - | - | 206.5 |
Silver (USD/troy oz) | ||||||
Month | Last | Change | High | Low | Volume | Previous |
Mei12 | 30.07 | -0.31 | 30.15 | 29.85 | 26 | 30.38 |
Jun12 | 30.09 | -0.31 | 30.34 | 29.68 | 402 | 30.40 |
Jul12 | 30.12 | -0.31 | 30.39 | 29.68 | 27,714 | 30.43 |
Sep12 | 30.18 | -0.31 | 30.44 | 29.82 | 584 | 30.49 |
Des12 | 30.25 | -0.31 | 30.40 | 29.82 | 1,817 | 30.56 |
Jan13 | 30.26 | -0.31 | - | - | - | 30.57 |
Mar13 | 30.27 | -0.31 | 30.26 | 29.89 | - | 30.58 |
Mei13 | 30.28 | -0.31 | - | - | - | 30.59 |
Jul13 | 30.29 | -0.31 | - | - | - | 30.60 |
Sep13 | 30.29 | -0.31 | - | - | - | 30.60 |
Des13 | 30.30 | -0.30 | - | - | - | 30.60 |
Jan14 | 30.28 | -0.30 | - | - | - | 30.58 |
Mar14 | 30.25 | -0.30 | - | - | - | 30.55 |
Jul14 | 30.18 | -0.30 | - | - | - | 30.48 |
Des14 | 30.13 | -0.29 | - | - | - | 30.43 |
Jul15 | 30.01 | -0.30 | - | - | - | 30.31 |
Des15 | 29.96 | -0.29 | - | - | - | 30.25 |
Jul16 | 29.84 | -0.27 | - | - | - | 30.11 |
Sumber: Bloomberg |
Cek Berita dan Artikel yang lain di Google News dan WA Channel