| Transaksi futures berbagai komoditas kelompokoft commodity pada penutupan 9 Mei 2012 di Chicago Board of Trade (CBoT)ebagai berikut: | ||||||
| Gandum (USD/bushel) | ||||||
| Month | Last | Change | High | Low | Volume | Previous |
| Mei12 | 591.25 | -17.75 | 605.50 | 589.75 | 781 | 609.00 |
| Jul12 | 600.00 | -15.00 | 618.00 | 597.00 | 52,801 | 615.00 |
| Sep12 | 614.75 | -14.25 | 631.25 | 613.25 | 14,175 | 629.00 |
| Des12 | 639.00 | -13.50 | 655.25 | 637.25 | 13,616 | 652.50 |
| Mar13 | 661.50 | -12.25 | 673.25 | 660.25 | 1,754 | 673.75 |
| Mei13 | 671.50 | -12.75 | 677.25 | 670.75 | 397 | 684.25 |
| Jul13 | 679.00 | -14.00 | 692.50 | 678.00 | 468 | 693.00 |
| Sep13 | 690.25 | -12.25 | 695.75 | 693.00 | 65 | 702.50 |
| Des13 | 709.00 | -13.50 | 718.25 | 705.75 | 371 | 722.50 |
| Mar14 | 717.25 | -11.75 | - | - | - | 729.00 |
| Mei14 | 724.75 | -10.25 | 724.50 | 724.50 | 2 | 735.00 |
| Jul14 | 704.00 | -12.00 | - | - | 1 | 716.00 |
| Jagung (USD/bushel) | ||||||
| Month | Last | Change | High | Low | Volume | Previous |
| Mei12 | 641.25 | -24.75 | 666.75 | 639.75 | 1,771 | 666.00 |
| Jul12 | 607.25 | -15.75 | 623.00 | 605.50 | 145,085 | 623.00 |
| Sep12 | 527.00 | -11.00 | 539.50 | 525.00 | 37,283 | 538.00 |
| Des12 | 516.75 | -11.25 | 528.75 | 515.00 | 65,649 | 528.00 |
| Mar13 | 527.75 | -11.75 | 540.00 | 526.00 | 10,822 | 539.50 |
| Mei13 | 536.00 | -12.25 | 548.00 | 534.00 | 2,848 | 548.25 |
| Jul13 | 542.00 | -14.25 | 556.25 | 542.00 | 7,761 | 556.25 |
| Sep13 | 531.00 | -12.00 | 535.25 | 530.00 | 99 | 543.00 |
| Des13 | 526.75 | -11.00 | 536.50 | 524.00 | 2,654 | 537.75 |
| Mar14 | 537.75 | -10.75 | 540.00 | 540.00 | 79 | 548.50 |
| Mei14 | 544.50 | -11.00 | - | - | - | 555.50 |
| Jul14 | 548.75 | -11.00 | 554.00 | 545.50 | 15 | 559.75 |
| Sep14 | 520.25 | -9.50 | - | - | - | 529.75 |
| Des14 | 511.25 | -9.50 | 514.50 | 510.00 | 14 | 520.75 |
| Jul15 | 529.25 | -10.50 | 528.50 | 528.50 | 1 | 539.75 |
| Des15 | 517.25 | -8.75 | 518.00 | 516.50 | 3 | 526.00 |
| Kedele (USD/bushel) | ||||||
| Month | Last | Change | High | Low | Volume | Previous |
| Mei12 | 1,427.75 | -10.00 | 1,435.50 | 1,411.00 | 1,728 | 1,437.75 |
| Jul12 | 1,430.25 | -8.00 | 1,441.75 | 1,413.25 | 123,891 | 1,438.25 |
| Agt12 | 1,416.25 | -9.00 | 1,428.75 | 1,402.00 | 14,249 | 1,425.25 |
| Sep12 | 1,363.00 | -8.25 | 1,374.25 | 1,350.75 | 3,743 | 1,371.25 |
| Nov12 | 1,333.50 | -7.00 | 1,346.25 | 1,318.50 | 52,596 | 1,340.50 |
| Jan13 | 1,331.25 | -8.25 | 1,344.50 | 1,318.00 | 4,539 | 1,339.50 |
| Mar13 | 1,304.50 | -10.00 | 1,319.50 | 1,293.25 | 7,960 | 1,314.50 |
| Mei13 | 1,289.25 | -11.75 | 1,303.75 | 1,279.00 | 5,740 | 1,301.00 |
| Jul13 | 1,290.00 | -11.50 | 1,306.50 | 1,279.25 | 4,246 | 1,301.50 |
| Agt13 | 1,269.25 | -9.00 | - | - | - | 1,278.25 |
| Sep13 | 1,232.50 | -8.50 | 1,238.25 | 1,235.00 | 8 | 1,241.00 |
| Nov13 | 1,197.00 | -10.00 | 1,210.00 | 1,190.50 | 1,859 | 1,207.00 |
| Jan14 | 1,202.50 | -9.00 | 1,200.00 | 1,200.00 | 4 | 1,211.50 |
| Mar14 | 1,200.50 | -10.00 | - | - | - | 1,210.50 |
| Mei14 | 1,200.50 | -10.00 | - | - | - | 1,210.50 |
| Jul14 | 1,205.00 | -10.00 | 1,211.00 | 1,211.00 | 2 | 1,215.00 |
| Agt14 | 1,200.50 | -10.00 | - | - | - | 1,210.50 |
| Sep14 | 1,190.75 | -10.00 | - | - | - | 1,200.75 |
| Bungkil Kedele (USD/Ton) | ||||||
| Month | Last | Change | High | Low | Volume | Previous |
| Mei12 | 414.90 | -1.70 | 417.00 | 407.60 | 531 | 416.60 |
| Jul12 | 416.00 | -1.30 | 419.10 | 408.40 | 54,382 | 417.30 |
| Agt12 | 406.50 | -2.40 | 410.80 | 400.50 | 5,116 | 408.90 |
| Sep12 | 387.50 | -2.00 | 389.80 | 381.50 | 2,531 | 389.50 |
| Okt12 | 375.60 | 1.30 | 376.10 | 366.80 | 1,688 | 374.30 |
| Des12 | 372.90 | 0.60 | 374.60 | 364.40 | 13,726 | 372.30 |
| Jan13 | 367.60 | -0.40 | 370.80 | 360.60 | 319 | 368.00 |
| Mar13 | 354.10 | -1.20 | 356.90 | 348.20 | 654 | 355.30 |
| Mei13 | 347.10 | -2.80 | 351.20 | 342.50 | 1,058 | 349.90 |
| Jul13 | 347.10 | -2.70 | 350.00 | 342.10 | 378 | 349.80 |
| Agt13 | 341.00 | -2.70 | 343.30 | 340.00 | 10 | 343.70 |
| Sep13 | 330.60 | -2.70 | 332.70 | 330.00 | 9 | 333.30 |
| Okt13 | 316.60 | -2.70 | 312.30 | 310.80 | 32 | 319.30 |
| Des13 | 315.10 | -2.70 | 312.40 | 308.60 | 147 | 317.80 |
| Jan14 | 316.60 | -2.70 | - | - | - | 319.30 |
| Mar14 | 320.60 | -2.70 | - | - | - | 323.30 |
| Mei14 | 321.60 | -2.70 | - | - | - | 324.30 |
| Jul14 | 324.10 | -2.70 | - | - | - | 326.80 |
| Soy Oil (USD/lb) | ||||||
| Month | Last | Change | High | Low | Volume | Previous |
| Mei12 | 52.46 | -0.44 | 53.00 | 52.45 | 1,321 | 52.90 |
| Jul12 | 52.82 | -0.45 | 53.55 | 52.80 | 63,292 | 53.27 |
| Agt12 | 53.01 | -0.46 | 53.74 | 53.04 | 8,328 | 53.47 |
| Sep12 | 53.21 | -0.46 | 53.94 | 53.22 | 6,394 | 53.67 |
| Okt12 | 53.39 | -0.47 | 53.97 | 53.41 | 1,434 | 53.86 |
| Des12 | 53.77 | -0.48 | 54.50 | 53.76 | 22,189 | 54.25 |
| Jan13 | 53.99 | -0.48 | 54.60 | 54.03 | 722 | 54.47 |
| Mar13 | 54.16 | -0.47 | 54.72 | 54.16 | 1,503 | 54.63 |
| Mei13 | 54.25 | -0.49 | 54.86 | 54.26 | 2,500 | 54.74 |
| Jul13 | 54.30 | -0.49 | 54.88 | 54.33 | 238 | 54.79 |
| Agt13 | 54.20 | -0.49 | - | - | 32 | 54.69 |
| Sep13 | 53.95 | -0.49 | 54.38 | 54.24 | 22 | 54.44 |
| Okt13 | 53.50 | -0.49 | 53.49 | 53.37 | 13 | 53.99 |
| Des13 | 53.40 | -0.49 | 53.95 | 53.34 | 127 | 53.89 |
| Jan14 | 53.40 | -0.49 | - | - | - | 53.89 |
| Mar14 | 53.40 | -0.49 | - | - | - | 53.89 |
| Mei14 | 53.40 | -0.49 | - | - | - | 53.89 |
| Jul14 | 53.40 | -0.49 | - | - | - | 53.89 |
| Sumber: Bloomberg | ||||||
