Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
1-Apr-13 7,680
8,030 7,650
7,930 7,945
7,945 7,945
7,945 7,950
7,950 7,950
7,950 -
- -
8,290 2-Apr-13
7,600 8,100
7,600 7,980
8,010 8,010
8,010 8,010
8,025 8,025
8,025 8,025
- -
- 8,290
3-Apr-13 7,990
8,030 7,600
8,025 7,900
8,035 7,900
8,035 8,045
8,045 8,045
8,045 -
- -
8,290 4-Apr-13
7,710 8,000
7,690 7,990
7,995 7,995
7,995 7,995
8,000 8,000
8,000 8,000
- -
- 8,290
5-Apr-13 7,680
7,960 7,660
7,900 7,950
7,950 7,800
7,885 7,920
7,920 7,820
7,890 7,940
7,940 7,800
7,905 8-Apr-13
7,910 8,500
7,910 9,050
8,100 8,100
7,900 9,100
8,050 8,050
7,950 9,130
8,080 8,080
7,880 9,150
9-Apr-13 9,100
9,240 8,700
8,075 8,150
8,150 7,950
7,990 8,150
8,150 8,015
8,015 8,200
8,200 8,000
8,030 10-Apr-13
8,040 8,250
8,040 8,065
8,050 8,050
7,900 7,935
8,030 8,030
7,950 7,950
8,025 8,025
7,925 7,995
11-Apr-13 8,100
8,460 8,070
8,045 8,060
8,060 7,820
7,900 8,020
8,020 7,880
7,905 8,100
8,100 7,900
7,930 12-Apr-13
8,050 8,260
8,050 8,005
7,850 8,000
7,850 7,910
8,030 8,030
7,900 7,930
8,050 8,050
7,920 7,970
15-Apr-13 7,980
8,510 7,980
8,510 8,000
8,000 7,780
7,820 8,020
8,020 7,840
7,840 8,050
8,050 7,800
7,870 16-Apr-13
- -
- -
7,810 7,950
7,700 7,830
8,000 8,000
7,780 7,845
7,960 7,960
7,820 7,870
17-Apr-13 -
- -
- 7,720
8,100 7,700
7,750 8,000
8,000 7,750
7,755 7,950
7,950 7,770
7,770 18-Apr-13
- -
- -
7,610 8,000
7,500 7,860
7,900 7,900
7,600 7,870
7,850 8,010
7,720 7,880
19-Apr-13 -
- -
- 7,890
8,100 7,600
7,830 8,000
8,000 7,770
7,840 7,950
7,950 7,820
7,850 22-Apr-13
- -
- -
7,560 8,000
7,500 7,710
7,950 7,950
7,715 7,715
7,885 7,885
7,730 7,730
23-Apr-13 -
- -
- 7,750
8,050 7,500
7,800 7,650
7,950 7,650
7,820 7,850
7,890 7,700
7,890 24-Apr-13
- -
- -
7,830 8,050
7,600 7,870
7,960 7,960
7,750 7,890
7,900 7,900
7,730 7,900
25-Apr-13 -
- -
- 7,950
8,150 7,700
7,950 8,100
8,100 7,860
7,970 8,080
8,080 7,950
7,990 26-Apr-13
- -
- 8,060
8,060 8,320
8,060 8,060
8,075 8,075
8,075 8,075
8,080 8,080
8,080 8,080
26-Apr-13 -
- -
- 8,100
8,200 7,700
7,960 7,980
8,160 7,980
7,980 8,010
8,110 8,000
8,000 29-Apr-13
- -
- -
7,835 7,900
7,600 7,900
7,920 7,920
7,920 7,920
7,930 7,930
7,930 7,930
30-Apr-13 -
- -
- 7,970
8,120 7,760
7,920 8,100
8,100 7,850
7,950 8,090
8,090 7,940
7,960 Tertinggi
High Terendah
Low Rata-Rata
Average Sambungan Continued
26 8,320 26 8,160
8,136 7,955
7,970 8,037
April April 13
3. Harga Harian Daily Prices
April April 13 April April 13
Mei May 13 Juni June13
Juli July13
09 8,200 03 7,600
22 7,500 18 7,600
23 7,700 09 9,240
Bulan Penyerahan
Delivery Months
Olein OLE
Jakarta Futures Exchange JFX
Tanggal Date
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
1-Apr-13 -
- -
8,215 -
- -
8,205 -
- -
- 2-Apr-13
- -
- 8,215
- -
- 8,205
- -
- -
3-Apr-13 8,280
8,290 8,210
8,220 -
- -
8,205 8,280
8,290 8,210
- 4-Apr-13
8,260 8,260
8,230 8,230
- -
- 8,205
8,260 8,260
8,230 -
5-Apr-13 -
- -
8,230 -
- -
8,205 -
- -
- 8-Apr-13
8,225 8,225
8,175 9,160
8,200 8,250
8,200 9,170
8,225 8,225
8,175 -
9-Apr-13 -
- -
8,055 -
- -
8,065 -
- -
- 10-Apr-13
- -
- 8,000
8,090 8,090
8,060 8,020
- -
- -
11-Apr-13 -
- -
7,930 -
- -
7,970 -
- -
- 12-Apr-13
- -
- 8,000
- -
- 8,015
- -
- -
15-Apr-13 -
- -
8,000 -
- -
8,015 -
- -
- 16-Apr-13
8,020 8,080
7,920 7,920
8,015 8,025
8,015 8,025
8,020 8,080
7,920 8,000
17-Apr-13 -
- -
7,920 8,020
8,020 8,010
8,010 -
- -
8,000 18-Apr-13
7,940 8,000
7,840 7,840
8,050 8,050
7,970 7,970
7,940 8,000
7,840 8,000
19-Apr-13 7,860
7,920 7,840
7,900 -
- -
7,970 7,860
7,920 7,840
8,000 22-Apr-13
- -
- 7,900
7,970 7,980
7,970 7,980
- -
- 8,000
23-Apr-13 7,890
7,980 7,820
7,970 -
- -
7,980 7,890
7,980 7,820
7,990 24-Apr-13
7,960 8,050
7,890 8,040
- -
- 7,980
7,960 8,050
7,890 7,950
25-Apr-13 8,030
8,120 7,960
8,110 -
- -
7,980 8,030
8,120 7,960
7,950 26-Apr-13
8,100 8,190
8,030 8,160
7,975 7,985
7,975 7,975
8,100 8,190
8,030 7,950
29-Apr-13 8,160
8,170 8,160
8,170 -
- -
7,975 8,160
8,170 8,160
7,950 30-Apr-13
8,150 8,160
8,150 8,160
7,960 7,970
7,960 7,960
8,150 8,160
8,150 7,950
Tertinggi High
Terendah Low
Rata-Rata Average
8,107 8,095
7,976 Agustus August13
September September13 Oktober October13
23 7,820 30 7,960
23 7,820 03 8,290
08 8,250 03 8,290
Bulan Penyerahan
Delivery Tanggal
Date
10
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
1-Apr-13 7,930
7,930 7,930
7,930 7,945
7,945 7,945
7,945 7,950
7,950 7,950
7,950 -
- -
8,150 2-Apr-13
7,980 7,980
7,980 7,980
8,010 8,010
8,010 8,010
8,025 8,025
8,025 8,025
- -
- 8,150
3-Apr-13 8,025
8,025 8,025
8,025 8,035
8,035 8,035
8,035 8,045
8,045 8,045
8,045 -
- -
8,150 4-Apr-13
7,990 7,990
7,990 7,990
7,995 7,995
7,995 7,995
8,000 8,000
8,000 8,000
8,155 8,205
8,155 8,205
5-Apr-13 7,960
7,960 7,780
7,900 7,950
7,950 7,800
7,885 7,920
7,920 7,820
7,890 7,940
7,940 7,800
7,905 8-Apr-13
7,980 7,980
7,980 9,000
8,100 8,100
7,900 9,100
8,050 8,050
7,950 9,130
8,080 8,080
7,880 9,150
9-Apr-13 -
- -
8,075 8,150
8,150 7,950
7,990 8,150
8,150 8,015
8,015 8,200
8,200 8,000
8,030 10-Apr-13
- -
- 8,065
8,050 8,050
7,900 7,935
8,030 8,030
7,950 7,950
8,025 8,025
7,925 7,995
11-Apr-13 -
- -
8,045 8,060
8,060 7,820
7,900 8,020
8,020 7,880
7,905 8,100
8,100 7,900
7,930 12-Apr-13
- -
- 8,005
7,850 8,000
7,850 7,910
8,030 8,030
7,900 7,930
8,050 8,050
7,920 7,970
15-Apr-13 -
- -
8,005 7,950
8,000 7,780
7,820 8,020
8,020 7,840
7,840 8,050
8,050 7,800
7,870 16-Apr-13
- -
- -
7,950 7,950
7,700 7,830
8,000 8,000
7,780 7,845
7,960 7,960
7,820 7,870
17-Apr-13 -
- -
- 7,990
8,100 7,700
7,750 8,000
8,000 7,750
7,755 7,950
7,950 7,770
7,770 18-Apr-13
- -
- -
8,000 8,000
7,500 7,860
7,900 7,900
7,600 7,870
7,850 7,880
7,720 7,880
19-Apr-13 -
- -
- 8,100
8,100 7,600
7,830 8,000
8,000 7,770
7,840 7,950
7,950 7,820
7,850 22-Apr-13
- -
- -
8,000 8,000
7,650 7,710
7,950 7,950
7,715 7,715
7,885 7,885
7,730 7,730
23-Apr-13 -
- -
- 8,050
8,050 7,500
7,800 7,650
7,940 7,650
7,820 7,850
7,850 7,700
7,810 24-Apr-13
- -
- -
8,050 8,050
7,600 7,870
7,960 7,960
7,750 7,890
7,900 7,990
7,730 7,990
25-Apr-13 -
- -
- 8,150
8,150 7,750
7,950 8,100
8,100 7,860
7,970 8,080
8,080 7,950
7,990 26-Apr-13
- -
- -
7,900 8,200
7,900 7,960
7,980 8,160
7,980 7,980
8,010 8,110
8,000 8,000
29-Apr-13 -
- -
- 7,970
7,990 7,900
7,900 7,920
7,920 7,920
7,920 7,930
7,930 7,930
7,930 30-Apr-13
- -
- -
8,100 8,100
7,800 7,920
8,100 8,100
7,850 7,950
8,090 8,090
7,940 7,960
Tertinggi High
Terendah Low
Rata-Rata Average
Sambungan Continued 8,093
7,950 7,965
April April 13 Agustus August13
September September13 Oktober October13
05 7,780 18 7,500
18 7,600 03 8,025
26 8,200 26 8,160
April April 13 April April 13
Mei May 13 Juni June13
Juli July13
04 23
8,205 7,700
8,013
Bulan Penyerahan
Delivery Months
Olein OLE10
Jakarta Futures Exchange JFX Tanggal
Date
Bulan Penyerahan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
1-Apr-13 -
- -
8,200 -
- -
8,205 -
- -
- 2-Apr-13
8,195 8,215
8,195 8,215
- -
- 8,205
- -
- -
3-Apr-13 8,225
8,225 8,200
8,225 8,215
8,285 8,215
8,265 8,215
8,285 8,215
- 4-Apr-13
8,270 8,270
8,215 8,215
8,275 8,285
8,225 8,245
8,275 8,285
8,225 -
5-Apr-13 -
- -
8,215 -
- -
8,245 -
- -
- 8-Apr-13
- -
- 9,160
8,190 8,265
8,140 9,170
8,190 8,265
8,140 -
9-Apr-13 8,200
8,230 8,200
8,055 -
- -
8,065 -
- -
- 10-Apr-13
8,080 8,080
8,030 8,000
8,035 8,035
7,960 8,020
8,035 8,035
7,960 -
11-Apr-13 8,010
8,010 7,985
7,930 8,090
8,090 8,010
7,970 8,090
8,090 8,010
- 12-Apr-13
7,940 7,940
7,930 8,000
8,000 8,000
7,900 8,015
8,000 8,000
7,900 -
15-Apr-13 8,020
8,020 7,970
7,970 8,040
8,040 7,990
8,000 8,040
8,040 7,990
- 16-Apr-13
- -
- 7,970
- -
- 8,000
- -
- 8,000
18-Apr-13 -
- -
7,970 8,080
8,080 8,000
8,000 8,080
8,080 8,000
8,000 19-Apr-13
- -
- 7,970
8,020 8,040
7,940 7,940
8,020 8,040
7,940 8,000
22-Apr-13 -
- -
7,970 7,960
8,000 7,910
7,950 7,960
8,000 7,910
8,000 23-Apr-13
7,860 7,860
7,820 7,845
7,980 7,990
7,910 7,930
7,980 7,990
7,910 7,970
24-Apr-13 7,860
7,860 7,860
7,860 7,960
7,970 7,900
7,910 7,960
7,970 7,900
7,940 25-Apr-13
7,860 7,860
7,860 7,860
7,940 7,940
7,850 7,850
7,940 7,940
7,850 7,920
26-Apr-13 -
- -
7,860 7,860
7,880 7,850
7,850 7,860
7,880 7,850
7,920 29-Apr-13
- -
- 7,860
- -
- 7,850
- -
- 7,920
30-Apr-13 -
- -
7,860 7,850
7,880 7,850
7,880 7,850
7,880 7,850
7,940 Tertinggi
High Terendah
Low Rata-Rata
Average 8,054
8,073 7,965
Agustus August13 September September13
Oktober October13
23 7,820 26 7,850
26 7,850 04 8,270
03 8,285 03 8,285
Penyerahan Delivery
Months Tanggal
Date
11
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
1-Apr-13 7,410
7,410 7,340
7,340 7,420
7,420 7,390
7,390 -
- -
7,385 7,420
7,420 7,390
7,395 2-Apr-13
7,410 7,410
7,340 7,340
7,420 7,420
7,390 7,390
- -
- 7,385
7,420 7,420
7,390 7,395
3-Apr-13 7,410
7,410 7,340
7,340 7,420
7,420 7,390
7,390 -
- -
7,385 7,420
7,420 7,390
7,395 4-Apr-13
7,410 7,410
7,340 7,340
7,420 7,420
7,390 7,390
- -
- 7,385
7,420 7,420
7,390 7,395
5-Apr-13 7,410
7,410 7,340
7,340 7,420
7,420 7,390
7,390 -
- -
7,385 7,420
7,420 7,390
7,395 8-Apr-13
7,410 7,410
7,340 7,340
7,420 7,420
7,390 7,390
- -
- 7,385
7,420 7,420
7,390 7,395
9-Apr-13 7,455
7,455 7,455
7,355 7,510
7,510 7,465
7,455 -
- -
7,425 7,510
7,510 7,465
7,465 10-Apr-13
7,410 7,410
7,340 7,340
7,420 7,420
7,390 7,390
- -
- 7,385
7,420 7,420
7,390 7,395
11-Apr-13 7,360
7,375 7,320
7,335 7,410
7,410 7,375
7,380 -
- -
7,455 7,410
7,410 7,375
7,485 12-Apr-13
7,355 7,355
7,355 7,305
7,395 7,395
7,355 7,465
- -
- 7,570
7,395 7,395
7,355 7,610
15-Apr-13 -
- -
7,240 7,325
7,325 7,285
7,230 -
- -
7,245 7,325
7,325 7,285
7,275 16-Apr-13
- -
- -
7,280 7,300
7,280 7,225
7,315 7,320
7,305 7,260
7,280 7,300
7,280 7,240
17-Apr-13 -
- -
- 7,285
7,285 7,235
7,220 7,315
7,315 7,245
7,265 7,285
7,285 7,235
7,205 19-Apr-13
- -
- -
7,300 7,300
7,260 7,260
7,305 7,305
7,290 7,300
7,300 7,300
7,260 7,220
22-Apr-13 -
- -
- 7,245
7,245 7,210
7,275 7,260
7,260 7,220
7,270 7,245
7,245 7,210
7,235 23-Apr-13
- -
- -
7,245 7,260
7,245 7,225
7,240 7,275
7,240 7,270
7,245 7,260
7,245 7,135
24-Apr-13 -
- -
- 7,400
7,400 7,380
7,290 7,335
7,405 7,335
7,240 7,400
7,400 7,380
7,165 25-Apr-13
- -
- -
7,460 7,480
7,440 7,310
7,535 7,535
7,485 7,330
7,460 7,480
7,440 7,235
26-Apr-13 -
- -
- 7,490
7,490 7,460
7,425 7,535
7,550 7,530
7,415 7,490
7,490 7,460
7,280 29-Apr-13
- -
- -
7,465 7,465
7,345 7,380
7,550 7,550
7,410 7,565
7,465 7,465
7,345 7,495
30-Apr-13 -
- -
- 7,375
7,405 7,355
7,425 7,485
7,485 7,430
7,610 7,375
7,405 7,355
7,565 Tertinggi
High Terendah
Low Rata-Rata
Average 11 7,320
14 7,210 22 7,220
09 7,455 21 7,510
26 7,550 April April 13
April April 13 Mei May13
Juni June13 Juli July13
7,329 7,347
7,376 7,345
26 7,510
7,210 22
Bulan Penyerahan
Delivery Months
Tanggal Date
RBD PALM OLEIN OLEINTR
Indonesia Commodity Derivatives Exchange ICDX
Average Sambungan Continued
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
1-Apr-13 -
- -
7,395 -
- -
7,395 -
- -
- 2-Apr-13
- -
- 7,395
- -
- 7,395
- -
- -
3-Apr-13 8,215
8,285 8,215
7,395 8,215
8,285 8,215
7,395 8,215
8,285 8,215
- 4-Apr-13
8,275 8,285
8,225 7,395
8,275 8,285
8,225 7,395
8,275 8,285
8,225 -
5-Apr-13 -
- -
7,395 -
- -
7,395 -
- -
- 8-Apr-13
8,190 8,265
8,140 7,395
8,190 8,265
8,140 7,395
8,190 8,265
8,140 -
9-Apr-13 -
- -
7,465 -
- -
7,465 -
- -
- 10-Apr-13
8,035 8,035
7,960 7,395
8,035 8,035
7,960 7,395
8,035 8,035
7,960 -
11-Apr-13 8,090
8,090 8,010
7,485 8,090
8,090 8,010
7,485 8,090
8,090 8,010
- 12-Apr-13
8,000 8,000
7,900 7,610
8,000 8,000
7,900 7,610
8,000 8,000
7,900 -
15-Apr-13 8,040
8,040 7,990
7,275 8,040
8,040 7,990
7,275 8,040
8,040 7,990
- 16-Apr-13
- -
- 7,240
- -
- 7,240
- -
- 7,240
18-Apr-13 8,080
8,080 8,000
7,270 8,080
8,080 8,000
7,270 8,080
8,080 8,000
7,270 19-Apr-13
8,020 8,040
7,940 7,220
8,020 8,040
7,940 7,220
8,020 8,040
7,940 7,220
22-Apr-13 7,960
8,000 7,910
7,235 7,960
8,000 7,910
7,235 7,960
8,000 7,910
7,235 23-Apr-13
7,980 7,990
7,910 7,135
7,980 7,990
7,910 7,135
7,980 7,990
7,910 7,135
24-Apr-13 7,960
7,970 7,900
7,165 7,960
7,970 7,900
7,165 7,960
7,970 7,900
7,165 25-Apr-13
7,940 7,940
7,850 7,205
7,940 7,940
7,850 7,205
7,940 7,940
7,850 7,205
26-Apr-13 7,860
7,880 7,850
7,245 7,860
7,880 7,850
7,245 7,860
7,880 7,850
7,245 29-Apr-13
- -
- 7,460
- -
- 7,460
- -
- 7,460
30-Apr-13 7,850
7,880 7,850
7,570 7,850
7,880 7,850
7,570 7,850
7,880 7,850
7,570 Tertinggi
High Terendah
Low Rata-Rata
Average 7,343
7,343 7,268
22 7,850 22 7,850
22 7,850 26 8,285
26 8,285 26 8,285
April April 13 Agustus August13
September September13 Oktober October13
7,329 7,347
7,376 7,345
Bulan Penyerahan
Delivery Months
Tanggal Date
12
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
1-Apr-13 7,165
7,500 7,165
7,345 7,510
7,510 7,265
7,375 7,385
7,525 7,280
7,390 7,410
7,465 7,305
7,400 2-Apr-13
7,165 7,500
7,165 7,345
7,510 7,510
7,265 7,375
7,385 7,525
7,280 7,390
7,410 7,465
7,305 7,400
3-Apr-13 7,165
7,500 7,165
7,345 7,510
7,510 7,265
7,375 7,385
7,525 7,280
7,390 7,410
7,465 7,305
7,400 4-Apr-13
7,165 7,500
7,165 7,345
7,510 7,510
7,265 7,375
7,385 7,525
7,280 7,390
7,410 7,465
7,305 7,400
5-Apr-13 7,165
7,500 7,165
7,345 7,510
7,510 7,265
7,375 7,385
7,525 7,280
7,390 7,410
7,465 7,305
7,400 8-Apr-13
7,165 7,500
7,165 7,345
7,510 7,510
7,265 7,375
7,385 7,525
7,280 7,390
7,410 7,465
7,305 7,400
9-Apr-13 7,565
7,565 6,850
7,540 7,520
7,520 7,395
7,590 7,555
7,555 7,430
7,610 7,565
7,600 7,450
7,650 10-Apr-13
7,165 7,500
7,165 7,345
7,510 7,510
7,265 7,375
7,385 7,525
7,280 7,390
7,410 7,465
7,305 7,400
11-Apr-13 7,345
7,510 7,010
7,430 7,365
7,395 7,245
7,495 7,405
7,440 7,285
7,550 7,445
7,450 7,315
7,580 12-Apr-13
7,440 7,440
7,070 7,235
7,340 7,340
7,225 7,445
7,380 7,385
7,275 7,500
7,365 7,420
7,310 7,540
15-Apr-13 -
- -
7,375 7,145
7,180 7,085
7,315 7,255
7,255 7,120
7,380 7,270
7,280 7,135
7,410 16-Apr-13
- -
- -
7,090 7,150
7,050 7,405
7,170 7,205
7,100 7,390
7,150 7,220
7,125 7,420
17-Apr-13 -
- -
- 7,130
7,155 7,030
7,385 7,160
7,205 7,050
7,385 7,190
7,210 7,080
7,370 18-Apr-13
- -
- -
7,060 7,175
7,010 7,440
7,100 7,220
7,040 7,475
7,070 7,225
7,055 7,460
19-Apr-13 -
- -
- 7,230
7,230 7,080
7,440 7,180
7,210 7,105
7,430 7,220
7,245 7,115
7,400 22-Apr-13
- -
- -
7,080 7,090
6,975 7,265
7,080 7,125
7,000 7,310
7,100 7,130
7,010 7,225
23-Apr-13 -
- -
- 7,100
7,110 7,025
7,420 7,060
7,150 7,055
7,415 7,050
7,150 7,045
7,330 24-Apr-13
- -
- -
7,220 7,300
7,115 7,510
7,120 7,310
7,080 7,410
7,060 7,320
7,060 7,385
25-Apr-13 -
- -
- 7,470
7,485 7,365
7,525 7,505
7,540 7,450
7,495 7,470
7,505 7,425
7,450 26-Apr-13
- -
- -
7,485 7,490
7,255 7,615
7,525 7,600
7,490 7,555
7,465 7,540
7,430 7,470
29-Apr-13 -
- -
- 7,265
7,395 7,210
7,225 7,575
7,575 7,305
7,460 7,510
7,510 7,275
7,340 30-Apr-13
- -
- -
7,215 7,390
7,215 7,230
7,450 7,450
7,315 7,465
7,370 7,430
7,320 7,370
Tertinggi High
Terendah Low
Rata-Rata Average
Sambungan Continued 09
7,363 7,406
7,435 7,418
April April 13 7,600
09 6,850 22 6,975
22 7,000 22 7,010
09 7,565 09 7,520
26 7,600 April April 13
April April 13 Mei May 13
Juni June13 Juli Juliy13
Bulan Penyerahan
Delivery Months
Crude Palm Oil CPOTR
Indonesia Commodity Derivatives Exchange ICDX
Tanggal Date
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
1-Apr-13 -
- -
7,400 -
- -
7,400 -
- -
- 2-Apr-13
- -
- 7,400
- -
- 7,400
- -
- -
3-Apr-13 -
- -
7,400 -
- -
7,400 -
- -
- 4-Apr-13
- -
- 7,400
- -
- 7,400
- -
- -
5-Apr-13 -
- -
7,400 -
- -
7,400 -
- -
- 8-Apr-13
- -
- 7,400
- -
- 7,400
- -
- -
9-Apr-13 -
- -
7,650 -
- -
7,650 -
- -
- 10-Apr-13
- -
- 7,400
- -
- 7,400
- -
- -
11-Apr-13 -
- -
7,580 -
- -
7,580 -
- -
- 12-Apr-13
- -
- 7,540
- -
- 7,540
- -
- -
15-Apr-13 -
- -
7,410 -
- -
7,410 -
- -
- 16-Apr-13
7,200 7,250
7,145 7,420
7,200 7,250
7,145 7,420
7,200 7,250
7,145 7,420
17-Apr-13 7,175
7,220 7,085
7,370 7,175
7,220 7,085
7,370 7,175
7,220 7,085
7,370 18-Apr-13
7,090 7,245
7,070 7,460
7,090 7,245
7,070 7,460
7,090 7,245
7,070 7,460
19-Apr-13 7,235
7,260 7,125
7,400 7,235
7,260 7,125
7,400 7,235
7,260 7,125
7,400 22-Apr-13
7,055 7,145
7,015 7,225
7,055 7,145
7,015 7,225
7,055 7,145
7,015 7,225
23-Apr-13 7,110
7,170 7,045
7,330 7,110
7,170 7,045
7,330 7,110
7,170 7,045
7,330 24-Apr-13
7,110 7,170
7,110 7,385
7,110 7,325
7,110 7,385
7,110 7,325
7,110 7,385
25-Apr-13 7,475
7,170 7,390
7,420 7,475
7,495 7,390
7,420 7,475
7,495 7,390
7,420 26-Apr-13
7,440 7,170
7,365 7,435
7,440 7,495
7,365 7,435
7,440 7,495
7,365 7,435
29-Apr-13 7,425
7,170 7,265
7,305 7,425
7,470 7,265
7,305 7,425
7,470 7,265
7,305 30-Apr-13
7,405 7,170
7,300 7,375
7,405 7,405
7,300 7,375
7,405 7,405
7,300 7,375
Tertinggi High
Terendah Low
Rata-Rata Average
7,414 7,414
7,375 7,015
25 7,170 25 7,495
25 7,495 22 7,015
22 7,015 22
Agustus August13 September September13
Oktober October13
Bulan Penyerahan
Delivery Tanggal
Date
13
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
1-Apr-13 20,990
21,320 20,990
21,180 21,200
21,530 21,190
21,400 21,330
21,710 21,330
21,530 2-Apr-13
21,230 21,280
21,050 21,060
21,430 21,500
21,270 21,300
21,390 21,660
21,380 21,430
3-Apr-13 20,970
21,160 20,660
20,860 21,190
21,410 20,860
21,110 21,480
21,550 20,980
21,260 4-Apr-13
20,780 20,910
20,500 20,770
21,010 21,150
20,720 21,010
21,150 21,310
20,840 21,170
5-Apr-13 20,850
20,850 20,580
20,680 20,970
21,120 20,810
20,950 21,280
21,280 20,960
21,110 8-Apr-13
20,630 21,260
20,630 21,140
20,900 21,470
20,900 21,400
21,220 21,630
21,170 21,550
9-Apr-13 21,030
21,530 21,020
21,450 21,300
21,760 21,290
21,650 21,590
21,930 21,410
21,800 10-Apr-13
21,380 21,520
21,300 21,400
21,560 21,710
21,530 21,630
21,870 21,870
21,660 21,780
11-Apr-13 21,310
21,650 21,310
21,590 21,520
21,890 21,520
21,770 21,840
22,060 21,670
21,870 12-Apr-13
21,640 21,940
21,500 21,850
21,810 22,090
21,660 21,990
21,730 22,180
21,730 22,130
15-Apr-13 21,750
21,930 21,660
21,670 21,870
22,030 21,870
21,980 22,160
22,200 22,070
22,130 16-Apr-13
21,580 22,260
21,580 22,140
21,880 22,470
21,850 22,430
22,200 22,600
21,950 22,550
17-Apr-13 -
- -
22,140 22,290
22,630 22,290
22,440 22,390
22,760 22,390
22,570 18-Apr-13
- -
- 22,140
22,500 22,600
22,330 22,460
22,600 22,730
22,260 22,570
19-Apr-13 -
- -
22,140 22,610
22,680 22,330
22,370 22,610
22,800 22,440
22,700 22-Apr-13
- -
- 22,140
22,300 22,720
22,300 22,510
22,740 22,800
22,470 22,490
23-Apr-13 -
- -
22,140 22,430
22,690 22,400
22,500 22,410
22,850 22,410
22,620 24-Apr-13
- -
- 22,100
22,430 22,930
22,430 22,800
22,550 22,820
22,490 22,630
25-Apr-13 -
- -
22,100 22,700
22,890 22,650
22,840 22,540
23,070 22,540
22,930 26-Apr-13
- -
- 22,100
22,930 22,930
22,500 22,560
22,780 23,050
22,780 22,960
29-Apr-13 -
- -
22,100 22,550
22,920 22,400
22,850 23,030
23,070 22,620
22,700 30-Apr-13
- -
- 22,100
22,550 22,920
22,400 22,850
22,660 23,070
22,530 22,990
Tertinggi High
Terendah Low
Rata-Rata Average
04 20,500
21,760 04 20,720
22,032 04 20,840
22,158 September September13
Juli July13 Mei May13
30 23,070
April April 13
16 22,260
30 22,930
Bulan Penyerahan
Delivery Months
Tanggal Date
Kakao Cocoa CC5
Jakarta Futures Exchange JFX
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
1-Apr-13 21,410
21,790 21,370
21,640 21,450
21,880 21,420
21,710 2-Apr-13
21,490 21,780
21,480 21,550
21,570 21,870
21,560 21,620
3-Apr-13 21,620
21,680 21,100
21,390 21,700
21,770 21,180
21,460 4-Apr-13
21,270 21,460
20,960 21,300
21,540 21,540
21,040 21,380
5-Apr-13 21,420
21,420 21,080
21,230 21,510
21,510 21,160
21,310 8-Apr-13
21,350 21,760
21,310 21,670
21,440 21,830
21,400 21,740
9-Apr-13 21,730
22,060 21,530
21,900 21,790
22,120 21,560
21,960 10-Apr-13
21,970 21,970
21,750 21,910
22,060 22,060
21,790 22,000
11-Apr-13 21,970
22,210 21,780
22,000 22,070
22,320 21,850
22,110 12-Apr-13
21,840 22,340
21,840 22,260
21,930 22,460
21,930 22,340
15-Apr-13 22,300
22,330 22,210
22,250 22,410
22,420 22,320
22,320 16-Apr-13
22,320 22,690
22,060 22,630
22,400 22,750
22,120 22,680
17-Apr-13 22,640
22,850 22,440
22,640 22,690
22,900 22,460
22,690 20-Apr-13
22,500 22,790
22,450 22,650
22,530 22,850
22,530 22,700
21-Apr-13 22,690
22,890 22,520
22,790 22,580
22,940 22,550
22,840 22-Apr-13
22,680 22,870
22,540 22,570
22,700 22,950
22,620 22,620
23-Apr-13 22,680
22,920 22,640
22,710 22,760
22,980 22,700
22,740 24-Apr-13
22,860 22,930
22,580 22,720
22,880 22,950
22,600 22,740
25-Apr-13 22,780
23,150 22,780
23,020 22,830
23,210 22,810
23,050 26-Apr-13
23,080 23,160
22,900 23,060
23,090 23,200
22,950 23,110
29-Apr-13 23,140
23,140 22,710
22,800 23,220
23,250 22,760
22,840 30-Apr-13
22,930 23,170
22,620 23,070
22,990 23,220
22,630 23,110
Terendah High
Terendah Low
Rata-Rata Average
Desember December13 Maret March13
30 23,170 29 23,250
22,262 22,321
04 20,960 04 21,040
Bulan Penyerahan
Delivery Months
Tanggal Date
14
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
1-Apr-13 518,300
518,800 517,900
518,100 -
- -
520,800 518,300
518,800 517,900
518,100 518,300
518,800 517,900
518,100 2-Apr-13
518,800 520,500
518,200 519,200
520,600 520,900
520,600 520,850
518,800 520,500
518,200 519,200
518,800 520,500
518,200 519,200
3-Apr-13 515,000
516,600 514,000
516,300 -
- -
518,600 515,000
516,600 514,000
516,300 515,000
516,600 514,000
516,300 4-Apr-13
510,200 510,400
505,000 505,500
- -
- 508,500
510,200 510,400
505,000 505,500
510,200 510,400
505,000 505,500
5-Apr-13 508,000
509,500 507,200
507,500 -
- -
509,950 508,000
509,500 507,200
507,500 508,000
509,500 507,200
507,500 8-Apr-13
510,100 512,400
509,500 510,000
- -
- 511,700
510,100 512,400
509,500 510,000
510,100 512,400
509,500 510,000
9-Apr-13 510,200
513,400 510,200
513,200 -
- -
511,700 510,200
513,400 510,200
513,200 510,200
513,400 510,200
513,200 10-Apr-13
513,400 513,600
508,550 508,550
- -
- 511,700
513,400 513,600
508,550 508,550
513,400 513,600
508,550 508,550
11-Apr-13 502,000
503,300 501,500
502,700 -
- -
511,700 502,000
503,300 501,500
502,700 502,000
503,300 501,500
502,700 12-Apr-13
502,800 505,000
502,100 502,500
- -
- 511,700
502,800 505,000
502,100 502,500
502,800 505,000
502,100 502,500
15-Apr-13 472,750
502,800 463,000
464,500 -
- -
511,700 472,750
502,800 463,000
464,500 472,750
502,800 463,000
464,500 16-Apr-13
442,000 457,200
440,100 457,200
- -
- 511,700
442,000 457,200
440,100 457,200
442,000 457,200
440,100 457,200
17-Apr-13 454,000
457,500 449,100
450,000 -
- -
456,200 454,000
457,500 449,100
450,000 454,000
457,500 449,100
450,000 18-Apr-13
442,700 457,000
442,100 457,000
- -
- 458,600
442,700 457,000
442,100 457,000
442,700 457,000
442,100 457,000
19-Apr-13 458,000
465,500 453,300
463,400 -
- -
463,100 458,000
465,500 453,300
463,400 458,000
465,500 453,300
463,400 22-Apr-13
458,700 470,500
458,500 470,050
- -
- 469,550
458,700 470,500
458,500 470,050
458,700 470,500
458,500 470,050
23-Apr-13 463,300
469,100 455,500
485,400 -
- -
464,900 463,300
469,100 455,500
485,400 463,300
469,100 455,500
485,400 24-Apr-13
466,400 471,300
465,500 488,750
- -
- 466,350
466,400 471,300
465,500 488,750
466,400 471,300
465,500 488,750
25-Apr-13 488,900
489,000 468,750
482,350 -
- -
473,600 488,900
489,000 468,750
482,350 488,900
489,000 468,750
482,350 26-Apr-13
- -
- -
483,100 483,450
481,200 480,100
- -
- -
- -
- -
29-Apr-13 -
- -
- 479,500
483,100 479,100
481,000 -
- -
- -
- -
- 30-Apr-13
- -
- -
481,400 482,900
479,100 482,600
- -
- -
- -
- -
Tertinggi High
Terendah Low
Rata-Rata Average
April April13
3. Harga Harian Daily Prices