April.13 Mei.13
Juni.13 Juli.13
Agustus.13 September.13
Oktober.13 RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
Pembukaan Open
Tertinggi High
Terendah Low
Penutupan
7,820 9,240
8,320
8,060 7,920
7,950 7,960
8,160 7,960
7,600 7,600
7,820 7,730
7,820 7,960
8,150 8,200
8,290 8,250
8,290
7,950
2. Harga Bulanan Monthly Prices
April April13
7,680 7,945
7,945 7,940
8,280 8,200
8,280
Uraian Items
Olein OLE
Jakarta Futures Exchange JFX
Bulan Penyerahan Delivery
Months
Settlement
April.13 Mei.13
Juni.13 Juli.13
Agustus.13 September.13
Oktober.13 RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
Pembukaan Open
Tertinggi High
Terendah Low
Penutupan Settlement
7,900 8,025
8,200
8,005 7,920
7,950 7,960
7,860 7,880
7,780 7,500
7,750 7,720
7,820 7,850
8,045 8,200
8,270 8,285
7,940
April April13
8,215 8,215
8,285 7,930
7,945 7,950
8,155 8,195
8,060 7,920
7,950 7,960
8,160 7,960
7,950
Uraian Items
Olein OLE 10
Jakarta Futures Exchange JFX
Bulan Penyerahan Delivery
Months
6
April.13 Mei.13
Juni.13 Juli.13
Agustus.13 September.13
Oktober.13 RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
Pembukaan Open
Tertinggi High
Terendah Low
Penutupan Settlement
7,570 7,850
7,455 7,510
7,240 7,425
7,610 7,565
7,570 7,570
7,320 7,210
7,220 7,235
7,850 7,850
7,550 7,510
8,285 8,285
April April13
8,215 8,215
8,285 7,410
7,420 7,315
7,420 8,215
RBD PALM OLEIN OLEINTR
Indonesia Commodity Derivatives Exchange ICDX
Uraian Items
Bulan Penyerahan Delivery
Months
April.13 Mei.13
Juni.13 Juli.13
Agustus.13 September.13
Oktober.13 RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
Pembukaan Open
Tertinggi High
Terendah Low
Penutupan Settlement
7,010 7,010
7,040 7,010
7,045 7,045
7,015 7,320
7,375 7,375
7,565 7,510
7,600 7,600
7,250 7,495
7,495 7,165
7,510 7,385
7,410 7,200
7,200 7,200
April April13
7,375 7,375
7,230 7,465
Uraian Items
Crude Palm Oil CPOTR
Indonesia Commodity Derivatives Exchange ICDX
Bulan Penyerahan Delivery
Months
7
Mei.13 Juli.13
Sept.13 Des.13
Mar.14 RpKg
RpKg RpKg
RpKg RpKg
Pembukaan Open
Tertinggi High
Terendah Low
Penutupan Settlement
April April13 April.13
Mei.13 Juni13
Juli13 April April13
20,990 21,200
21,330 21,410
22,260 22,930
23,070 23,170
22,760
22,100 22,850
22,990 23,070
23,110 23,250
20,500 20,720
20,840 20,960
21,040
Bulan Penyerahan
Kakao Cocoa CC5
Jakarta Futures Exchange JFX
Uraian Items
Bulan Penyerahan Delivery
Months
Emas Gold GOL
Emas Gold GOL100
Emas Gold GOL250
Emas Gold GOL
Emas Gold GOL100
Emas Gold GOL250
Emas Gold GOL
Emas Gold GOL100
Emas Gold GOL250
Emas Gold GOL
Emas Gold GOL100
Emas Gold GOL250
Rpgr Rpgr
Rpgr Rpgr
Rpgr Rpgr
Rpgr Rpgr
Rpgr Rpgr
Rpgr Rpgr
Pembukaan Open
Tertinggi High
Terendah Low
Penutupan Settlement
482,350 485,300
482,850 482,600
488,400 483,300
482,350 488,400
Jakarta Futures Exchange JFX 518,300
517,500 524,600
518,700 524,600
518,300 518,700
519,800 520,600
524,800 523,150
440,100 482,300
482,600 482,350
484,100 524,000
524,800 520,500
524,000 460,650
450,450 442,100
452,450 520,500
522,100 523,200
520,900
485,300 523,150
518,300 517,500
522,100 444,900
524,200 520,500
442,100 444,900
441,300 479,100
Bulan Penyerahan Delivery
Months
Uraian Items
8
Apr.13 Mei.13
Juni13 Juli13
Agustus13 September13 Oktober 13 Nov 13
Des.13 Jan14
Feb14 Mar14
Rpgr Rpgr
Rpgr Rpgr
Rpgr Rpgr
Rpgr Rpgr
Rpgr Rpgr
Rpgr Rpgr
Pembukaan Open
Tertinggi High
Terendah Low
Penutupan Settlement
- 511,500
514,800 514,800
505,200 468,400
- -
- -
482,000 484,200
486,500 488,800
- 465,700
467,500 469,400
471,400 473,400
475,500 477,700
479,900 -
449,800 449,800
428,300 -
- -
- -
- -
- -
- -
- -
- 522,500
522,500 502,000
- -
- -
April April13
Emas Gold GOLDGR
Indonesia Commodity Derivatives Exchange ICDX
Uraian Items
Bulan Penyerahan Delivery
Months
Pembukaan Open
Tertinggi High
Terendah Low
Penutupan Settlement
496,000 1,597.00
9,570 1,599.50
1,575.30 Rpgr
USDT.Ounce Point
USDT.Ounce
497,500 1602.5
9,690 1,599.50
1,590.00 USDT.Ounce
447,000 1330.5
9,570 1,331.70
1,326.40 460,228
1467.8 9,722
1,475.50 1,475.50
Gulir Emas Rolling Gold KGE Gulir Emas Rolling Gold
KGEUSD Gulir Indeks Emas
Rolling Gold Index KIE Tunda Serah Emas
GOLDID Tunda Serah Emas
GOLDUD
Jakarta Futures Exchange JFX Indonesia Commodity Dervativer Exchange ICDX
April April13
Uraian Items Kontrak
Contract
9
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