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-Oct-12 -
- -
8,295 -
- -
8,665 -
- -
8,925 -
- -
9,155 2-Oct-12
- -
- 8,135
8,660 8,660
8,630 8,230
8,925 8,925
8,905 8,530
- -
- 8,925
3-Oct-12 -
- -
7,830 8,240
8,270 8,170
8,075 -
- -
8,905 -
- -
9,240 4-Oct-12
7,900 7,960
7,900 7,945
8,080 8,110
8,050 8,255
8,925 8,930
8,905 8,535
- -
- 8,845
5-Oct-12 7,910
7,950 7,910
8,120 -
- -
8,425 -
- -
8,715 -
- -
8,950 8-Oct-12
8,140 8,190
8,140 8,115
- -
- 8,440
- -
- 8,635
- -
- 8,860
9-Oct-12 8,145
8,165 8,125
8,015 8,450
8,480 8,450
8,425 8,650
8,680 8,650
8,615 8,840
8,865 8,840
8,850 10-Oct-12
8,055 8,295
8,020 8,035
8,430 8,445
8,375 8,410
8,605 8,635
8,605 8,665
8,830 8,855
8,830 8,905
11-Oct-12 8,075
8,220 8,075
8,060 8,420
8,460 8,420
8,235 8,670
8,690 8,670
8,470 -
- -
8,680 12-Oct-12
8,100 8,280
8,100 8,165
8,270 8,270
8,170 8,435
8,490 8,490
8,430 8,505
8,690 8,690
8,670 8,645
15-Oct-12 8,190
8,190 8,140
7,995 -
- -
8,110 -
- -
8,205 -
- -
8,320 16-Oct-12
- -
- -
8,000 8,100
8,000 7,955
8,270 8,270
8,220 8,080
- -
- 8,180
17-Oct-12 -
- -
- -
- -
7,895 -
- -
8,050 -
- -
8,150 18-Oct-12
- -
- -
8,100 8,160
7,950 7,870
8,120 8,130
8,070 8,065
8,150 8,170
8,150 8,195
19-Oct-12 -
- -
- -
- -
7,935 -
- -
8,170 8,185
8,200 8,185
8,255 22-Oct-12
- -
- -
- -
- -
- -
- -
- -
- -
23-Oct-12 -
- -
- -
- -
- -
- -
- -
- -
- 24-Oct-12
- -
- -
- -
- -
- -
- -
- -
- -
25-Oct-12 -
- -
- -
- -
- -
- -
- -
- -
- 26-Oct-12
- -
- -
- -
- -
- -
- -
- -
- -
29-Oct-12 -
- -
- 8,210
8,250 8,200
8,135 8,350
8,350 8,300
8,360 8,540
8,550 8,500
8,520 30-Oct-12
- -
- -
8,150 8,220
8,050 8,080
8,355 8,355
8,315 8,280
8,510 8,510
8,470 8,450
31-Oct-12 -
- -
- 8,100
8,170 7,990
8,030 8,250
8,290 8,210
8,200 8,430
8,470 8,430
8,370 Tertinggi
High Terendah
Low Rata-Rata
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-Oct-12 -
- -
9,340 -
- -
9,475 -
- -
- 2-Oct-12
- -
- 9,210
- -
- 9,340
- -
- -
3-Oct-12 -
- -
9,470 -
- -
9,695 -
- -
- 4-Oct-12
- -
- 9,005
- -
- 9,090
- -
- -
5-Oct-12 -
- -
9,125 -
- -
9,165 -
- -
- 8-Oct-12
- -
- 9,035
- -
- 9,145
- -
- -
9-Oct-12 -
- -
9,015 -
- -
9,105 -
- -
- 10-Oct-12
- -
- 9,060
- -
- 9,155
- -
- -
11-Oct-12 -
- -
8,835 -
- -
8,920 -
- -
- 12-Oct-12
- -
- 8,775
- -
- 8,885
- -
- -
15-Oct-12 -
- -
8,430 -
- -
8,485 -
- -
- 16-Oct-12
8,480 8,480
8,430 8,275
- -
- 8,375
- -
- 8,505
17-Oct-12 -
- -
8,255 -
- -
8,360 -
- -
8,400 18-Oct-12
8,330 8,330
8,280 8,305
- -
- 8,395
- -
- 8,470
19-Oct-12 -
- -
8,385 -
- -
8,480 -
- -
8,560 22-Oct-12
- -
- -
- -
- -
- -
- -
23-Oct-12 -
- -
- -
- -
- -
- -
- 24-Oct-12
- -
- -
- -
- -
- -
- -
25-Oct-12 -
- -
- -
- -
- -
- -
- 26-Oct-12
- -
- -
- -
- -
- -
- -
29-Oct-12 8,630
8,630 8,590
8,655 -
- -
8,760 -
- -
8,825 30-Oct-12
8,635 8,635
8,585 8,590
- -
- 8,705
- -
- 8,780
31-Oct-12 8,570
8,620 8,570
8,515 -
- -
8,610 -
- -
8,690 Tertinggi
High Terendah
Low Rata-Rata
Average 8,793
8,897 8,604
Oktober Oktober 12 Februari Februari13
Maretl Maretl13 April April13
18 8,280 -
30 8,635 -
18 8,150
30 8,295
2 8,660
4 8,930
8,065 8,200
8,439 8,639
3. Harga Harian Daily Prices
Oktober Oktober 12 Oktober Oktober 12
November November 12 Desember Desember12
Januari Januari13
9 8,865
4 7,900
18 7,950
18 8,070
Bulan Penyerahan
Delivery Months
Olein OLE
Jakarta Futures Exchange JFX
Bulan
Tgl
Tanggal Date
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-Oct-12 -
- -
8,295 -
- -
8,665 -
- -
8,925 -
- -
9,155 2-Oct-12
- -
- 8,135
8,650 8,650
8,620 8,230
- -
- 8,530
- -
- 8,925
3-Oct-12 -
- -
7,830 -
- -
8,620 -
- -
8,930 -
- -
9,265 4-Oct-12
7,870 7,870
7,850 7,945
8,625 8,625
8,605 8,255
- -
- 8,535
- -
- 8,845
5-Oct-12 -
- -
8,120 -
- -
8,425 -
- -
8,715 -
- -
8,950 8-Oct-12
- -
- 8,115
- -
- 8,440
- -
- 8,635
- -
- 8,860
9-Oct-12 -
- -
8,015 8,460
8,490 8,460
8,425 -
- -
8,615 -
- -
8,850 10-Oct-12
- -
- 8,035
8,415 8,415
8,385 8,410
- -
- 8,665
- -
- 8,905
11-Oct-12 -
- -
8,060 8,430
8,480 8,430
8,235 -
- -
8,470 -
- -
8,680 12-Oct-12
- -
- 8,165
8,240 8,240
8,200 8,435
- -
- 8,505
- -
- 8,645
15-Oct-12 -
- -
7,995 -
- -
8,110 -
- -
8,205 -
- -
8,320 16-Oct-12
- -
- -
- -
- 7,955
8,260 8,260
8,210 8,080
- -
- 8,180
17-Oct-12 -
- -
- -
- -
7,895 -
- -
8,050 -
- -
8,150 18-Oct-12
- -
- -
- -
- 7,870
- -
- 8,065
- -
- 8,195
19-Oct-12 -
- -
- -
- -
7,935 -
- -
8,170 -
- -
8,255 22-Oct-12
- -
- -
- -
- -
- -
- -
- -
- -
23-Oct-12 -
- -
- -
- -
- -
- -
- -
- -
- 24-Oct-12
- -
- -
- -
- -
- -
- -
- -
- -
25-Oct-12 -
- -
- -
- -
- -
- -
- -
- -
- 26-Oct-12
- -
- -
- -
- -
- -
- -
- -
- -
29-Oct-12 -
- -
- 8,220
8,250 8,200
8,135 8,250
8,275 8,235
8,360 8,525
8,655 8,525
8,520 30-Oct-12
- -
- -
8,130 8,200
8,100 8,080
8,250 8,250
8,230 8,280
8,525 8,635
8,525 8,450
31-Oct-12 -
- -
- 8,075
8,075 8,015
8,030 8,300
8,310 8,300
8,200 8,460
8,600 8,420
8,370 Tertinggi
High Terendah
Low Rata-Rata
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-Oct-12 -
- -
9,340 -
- -
9,475 -
- -
- 2-Oct-12
- -
- 9,210
- -
- 9,340
- -
- -
3-Oct-12 -
- -
9,495 -
- -
9,720 -
- -
- 4-Oct-12
- -
- 9,005
- -
- 9,090
- -
- -
5-Oct-12 -
- -
9,125 -
- -
9,165 -
- -
- 8-Oct-12
- -
- 9,035
- -
- 9,145
- -
- -
9-Oct-12 -
- -
9,015 -
- -
9,105 -
- -
- 10-Oct-12
- -
- 9,060
- -
- 9,155
- -
- -
11-Oct-12 -
- -
8,835 -
- -
8,920 -
- -
- 12-Oct-12
- -
- 8,775
- -
- 8,885
- -
- -
15-Oct-12 -
- -
8,430 -
- -
8,485 -
- -
- 16-Oct-12
8,470 8,470
8,430 8,275
- -
- 8,375
- -
- 8,505
17-Oct-12 -
- -
8,255 -
- -
8,360 -
- -
8,400 18-Oct-12
- -
- 8,305
- -
- 8,395
- -
- 8,470
19-Oct-12 -
- -
8,385 -
- -
8,480 -
- -
8,560 22-Oct-12
- -
- -
- -
- -
- -
- -
23-Oct-12 -
- -
- -
- -
- -
- -
- 24-Oct-12
- -
- -
- -
- -
- -
- -
25-Oct-12 -
- -
- -
- -
- -
- -
- 26-Oct-12
- -
- -
- -
- -
- -
- -
29-Oct-12 -
- -
8,655 -
- -
8,760 -
- -
8,825 30-Oct-12
8,625 8,625
8,560 8,590
- -
- 8,705
- -
- 8,780
31-Oct-12 8,550
8,600 8,550
8,515 -
- -
8,610 -
- -
8,690 Tertinggi
High Terendah
Low Rata-Rata
Average 8,795
8,898 8,604
16 8,430 -
- 30 8,625
- -
8,065 8,231
8,441 8,640
Oktober Oktober 12 Februari Februari13
Maretl Maretl13 April April13
29 8,655
4 7,850
31 8,015
16 8,210
31 8,420
4 7,870
2 8,650
31 8,310
Oktober Oktober 12 Oktober Oktober 12
November November 12 Desember Desember12
Januari Januari13
Tgl
Bulan
Tgl
Bulan Penyerahan
Delivery Months
Olein OLE10
Jakarta Futures Exchange JFX Tanggal
Date
Bulan 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-Oct-12 7,580
7,580 7,440
7,525 7,720
7,720 7,570
7,640 -
- -
7,905 -
- -
8,175 2-Oct-12
7,380 7,380
7,150 7,320
7,505 7,505
7,300 7,350
- -
- 7,510
- -
- 7,920
3-Oct-12 7,090
7,345 7,090
7,150 7,310
7,500 7,265
7,365 -
- -
7,515 -
- -
7,980 4-Oct-12
- -
- -
- -
- -
6,980 6,980
6,955 6,835
7,175 7,190
7,165 7,110
5-Oct-12 7,425
7,425 7,310
7,305 7,515
7,605 7,490
7,525 -
- -
7,700 -
- -
8,030 8-Oct-12
7,395 7,400
7,350 7,305
7,545 7,545
7,455 7,455
- -
- 7,690
- -
- 7,960
9-Oct-12 7,435
7,450 7,420
7,275 7,505
7,570 7,505
7,490 -
- -
7,690 -
- -
7,950 10-Oct-12
7,445 7,470
7,415 7,320
7,540 7,615
7,540 7,500
- -
- 7,740
- -
- 7,965
11-Oct-12 7,505
7,560 7,505
7,305 7,600
7,695 7,600
7,355 -
- -
7,625 -
- -
7,825 12-Oct-12
7,535 7,615
7,365 7,425
7,645 7,650
7,440 7,540
- -
- 7,735
- -
- 7,870
15-Oct-12 -
- -
7,325 7,570
7,585 7,485
7,400 7,645
7,645 7,580
7,525 -
- -
7,805 16-Oct-12
- -
- -
7,600 7,600
7,495 7,165
7,670 7,670
7,545 7,590
- -
- 7,795
17-Oct-12 -
- -
- 7,530
7,540 7,515
7,180 7,590
7,605 7,580
7,490 -
- -
7,740 18-Oct-12
- -
- -
7,680 7,680
7,635 7,180
7,740 7,740
7,695 7,500
- -
- 7,745
19-Oct-12 -
- -
- 7,690
7,690 7,660
7,220 7,775
7,775 7,705
7,630 -
- -
7,920 22-Oct-12
- -
- -
7,665 7,800
7,665 7,180
7,750 7,855
7,730 7,520
- -
- 7,845
23-Oct-12 -
- -
- 7,735
7,735 7,685
7,385 7,800
7,805 7,755
7,675 -
- -
7,990 24-Oct-12
- -
- -
7,820 7,850
7,820 7,290
7,885 7,925
7,885 7,655
- -
- 8,035
25-Oct-12 -
- -
- 7,840
7,840 7,795
7,430 7,925
7,925 7,860
7,800 -
- -
8,270 26-Oct-12
- -
- -
- -
- 7,430
- -
- 7,800
- -
- 8,270
29-Oct-12 -
- -
- 7,815
7,815 7,745
7,410 7,845
7,870 7,845
7,820 -
- -
8,195 30-Oct-12
- -
- -
7,675 7,675
7,630 7,340
7,750 7,750
7,710 7,685
- -
- 8,055
31-Oct-12 -
- -
- 7,630
7,665 7,625
7,320 7,755
7,755 7,725
7,590 -
- -
7,935 Tertinggi
High Low
Rata-Rata Average
Sambungan Continued 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-Oct-12
- -
- 8,175
- -
- 8,175
- -
- -
- -
- -
2-Oct-12 -
- -
7,920 -
- -
7,920 -
- -
-
- -
- -
3-Oct-12 -
- -
7,980 -
- -
7,980 -
- -
-
- -
- -
4-Oct-12 -
- -
7,405 -
- -
7,485 -
- -
7,485
- -
- 7485
5-Oct-12 -
- -
8,030 -
- -
8,030 -
- -
-
- -
- -
8-Oct-12 -
- -
7,960 -
- -
7,960 -
- -
-
- -
- -
9-Oct-12 -
- -
7,950 -
- -
7,950 -
- -
-
- -
- -
10-Oct-12 -
- -
7,965 -
- -
7,965 -
- -
-
- -
- -
11-Oct-12 -
- -
7,825 -
- -
7,825 -
- -
-
- -
- -
12-Oct-12 -
- -
7,870 -
- -
7,870 -
- -
-
- -
- -
15-Oct-12 -
- -
7,805 -
- -
7,805 -
- -
-
- -
- -
16-Oct-12 -
- -
7,795 -
- -
7,795 -
- -
7,795
- -
- -
17-Oct-12 -
- -
7,815 -
- -
7,815 -
- -
7,815
- -
- -
18-Oct-12 -
- -
7,875 -
- -
7,875 -
- -
7,875
- -
- -
19-Oct-12 -
- -
8,030 -
- -
8,030 -
- -
8,030
- -
- -
22-Oct-12 -
- -
7,935 -
- -
7,935 -
- -
7,935
- -
- -
23-Oct-12 -
- -
8,140 -
- -
8,140 -
- -
8,140
- -
- -
24-Oct-12 -
- -
8,210 -
- -
8,210 -
- -
8,210
- -
- -
25-Oct-12 -
- -
8,315 -
- -
8,315 -
- -
8,315
- -
- -
26-Oct-12 -
- -
8,315 -
- -
8,315 -
- -
8,315
- -
- -
29-Oct-12 -
- -
8,270 -
- -
8,270 -
- -
8,270
- -
- -
30-Oct-12 -
- -
8,130 -
- -
8,130 -
- -
8,130
- -
- -
31-Oct-12 -
- -
8,065 -
- -
8,065 -
- -
8,065
- -
- -
Tertinggi High
Terendah Low
Rata-Rata Average
7,990 7,994
8,029 -
- -
7,326
- -
- Februari Februari13
Maretl Maretl13 April April13
7,370 7,618
- 3
7,090 3
7,265 4
6,955 -
12 7,615
24 7,850
25 7,925
Oktober Oktober 12 Oktober Oktober 12
November November 12 Desember Desember12
Januari Januari13
7,930 Mei May13
- -
7,485 Oktober Oktober 12
Bulan Penyerahan
Delivery Months
Tanggal Date
Bulan Penyerahan
Delivery Months
Tanggal Date
RBD PALM OLEIN OLEINTR
Indonesia Commodity Derivatives Exchange ICDX
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-Oct-12 7,480
7,490 6,940
7,285 7,695
7,695 7,340
7,450 7,875
7,890 7,575
7,665 8,085
8,115 7,760
7,935 2-Oct-12
7,115 7,165
6,570 7,005
7,255 7,315
6,885 7,085
7,480 7,540
7,160 7,195
7,700 7,775
7,380 7,605
3-Oct-12 6,560
7,005 6,490
6,920 6,965
7,235 6,795
7,085 7,220
7,515 7,050
7,285 7,430
7,790 7,295
7,750 4-Oct-12
- -
- -
- -
- -
6,520 6,685
6,520 6,560
6,965 6,990
6,860 6,785
5-Oct-12 6,890
7,140 6,805
7,035 7,235
7,405 7,140
7,205 7,350
7,655 7,350
7,430 7,670
7,875 7,625
7,760 8-Oct-12
7,200 7,200
6,910 6,955
7,355 7,370
7,230 7,125
7,610 7,645
7,395 7,340
7,770 7,875
7,595 7,610
9-Oct-12 6,955
7,075 6,815
7,130 7,320
7,415 7,300
7,295 7,535
7,595 7,470
7,545 7,615
7,820 7,615
7,805 10-Oct-12
6,800 7,130
6,800 7,165
7,340 7,450
7,290 7,295
7,570 7,675
7,510 7,585
7,775 7,900
7,675 7,810
11-Oct-12 6,900
7,490 6,900
7,485 7,345
7,580 7,345
7,485 7,580
7,810 7,550
7,805 7,790
8,020 7,745
8,005 12-Oct-12
7,585 7,585
7,095 7,415
7,585 7,665
7,220 7,480
7,860 7,865
7,345 7,725
8,005 8,005
7,520 7,860
15-Oct-12 7,280
7,280 7,280
7,280 7,400
7,580 7,365
7,325 7,520
7,655 7,470
7,500 7,670
7,760 7,580
7,780 16-Oct-12
- -
- -
7,535 7,580
7,345 7,120
7,645 7,685
7,445 7,495
7,760 7,800
7,550 7,750
17-Oct-12 -
- -
- 7,635
7,635 7,460
7,225 7,710
7,710 7,605
7,485 7,775
7,790 7,705
7,785 18-Oct-12
- -
- -
7,585 7,650
7,505 7,275
7,790 7,790
7,675 7,545
7,880 7,895
7,785 7,840
19-Oct-12 -
- -
- 7,715
7,715 7,445
7,165 7,815
7,820 7,695
7,525 7,895
7,930 7,825
7,865 22-Oct-12
- -
- -
7,535 7,755
7,520 7,390
7,780 8,000
7,735 7,680
7,870 8,110
7,840 8,055
23-Oct-12 -
- -
- 7,555
7,665 7,535
7,465 7,805
7,880 7,755
7,705 7,965
7,995 7,875
8,070 24-Oct-12
- -
- -
7,730 7,850
7,705 7,295
8,065 8,065
7,960 7,610
8,120 8,195
8,095 8,040
25-Oct-12 -
- -
- 7,855
7,885 7,570
7,350 8,065
8,090 7,805
7,670 8,145
8,220 7,910
8,190 26-Oct-12
- -
- -
- -
- 7,350
- -
- 7,670
- -
- 8,190
29-Oct-12 -
- -
- 7,750
7,825 7,640
7,225 7,950
7,985 7,870
7,585 8,020
8,115 8,005
8,010 30-Oct-12
- -
- -
7,500 7,625
7,475 7,150
7,880 7,890
7,680 7,445
7,940 7,950
7,825 7,865
31-Oct-12 -
- -
- 7,540
7,550 7,485
7,235 7,735
7,795 7,635
7,455 7,880
7,965 7,805
7,850 Tertinggi
High Terendah
Low Rata-Rata
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-Oct-12 -
- -
7,935 -
- -
7,935 -
- -
- 2-Oct-12
- -
- 7,605
- -
- 7,605
- -
- -
3-Oct-12 -
- -
7,750 -
- -
7,750 -
- -
- 4-Oct-12
7,155 7,220
7,090 7,130
7,370 7,430
7,285 7,210
- -
- 7,210
5-Oct-12 -
- -
7,760 -
- -
7,760 -
- -
- 8-Oct-12
- -
- 7,610
- -
- 7,610
- -
- -
9-Oct-12 -
- -
7,805 -
- -
7,805 -
- -
- 10-Oct-12
- -
- 7,810
- -
- 7,810
- -
- -
11-Oct-12 -
- -
8,005 -
- -
8,005 -
- -
- 12-Oct-12
- -
- 7,860
- -
- 7,860
- -
- -
15-Oct-12 7,780
7,880 7,660
7,780 -
- -
7,780 -
- -
- 16-Oct-12
7,830 7,905
7,635 7,750
- -
- 7,750
- -
- 7,750
17-Oct-12 7,870
7,900 7,795
7,860 -
- -
7,860 -
- -
7,860 18-Oct-12
7,985 7,995
7,875 7,970
- -
- 7,970
- -
- 7,970
19-Oct-12 8,005
8,035 7,915
7,975 -
- -
7,975 -
- -
7,975 22-Oct-12
8,000 8,225
7,940 8,145
- -
- 8,145
- -
- 8,145
23-Oct-12 8,000
8,110 7,965
8,220 -
- -
8,220 -
- -
8,220 24-Oct-12
8,115 8,305
8,115 8,215
- -
- 8,215
- -
- 8,215
25-Oct-12 8,280
8,340 8,045
8,235 -
- -
8,235 -
- -
8,235 26-Oct-12
- -
- 8,235
- -
- 8,235
- -
- 8,235
29-Oct-12 8,160
8,235 8,115
8,085 -
- -
8,085 -
- -
8,085 30-Oct-12
8,010 8,045
7,925 7,940
- -
- 7,940
- -
- 7,940
31-Oct-12 8,000
8,095 7,945
7,980 -
- -
7,980 -
- -
7,980 Tertinggi
High Terendah
Low Rata-Rata
Average 7,898
7,902 7,986
- 25 8,340
04 7,430
- 4 7,090
04 7,285
Pebruari February13 Maret March 12
April April 13 25
7,168 7,276
7,500 7,835
Oktober October 12 8,220
13 6,490
03 6,795
04 6,520
04 6,860
12 7,585
25 7,885
25 8,090
Oktober October 12 Oktober October 12
November November 12 Desember Docember 12
Januari January 13
Bulan Tgl
Tanggal Tanggal
Tanggal Tanggal
Bulan Penyerahan
Delivery Months
Crude Palm Oil CPOTR
Indonesia Commodity Derivatives Exchange ICDX
Tanggal Date
Bulan Penyerahan
Delivery Tanggal
Date
Tgl
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-Oct-12 -
- -
- -
- -
- 23,020
23,020 22,360
22,490 2-Oct-12
- -
- -
- -
- -
22,420 22,620
22,290 22,610
3-Oct-12 -
- -
- -
- -
- 22,540
22,660 22,130
22,240 4-Oct-12
- -
- -
- -
- -
22,180 22,550
22,090 22,180
5-Oct-12 -
- -
- -
- -
- 22,260
22,310 22,040
22,090 8-Oct-12
- -
- -
- -
- -
22,020 22,180
22,020 22,070
9-Oct-12 -
- -
- -
- -
- 22,150
22,400 22,120
22,280 10-Oct-12
- -
- -
- -
- -
22,360 22,360
21,900 21,980
11-Oct-12 -
- -
- -
- -
- 22,050
22,100 21,720
21,930 12-Oct-12
- -
- -
- -
- -
22,030 22,110
21,870 22,050
15-Oct-12 -
- -
- -
- -
- 22,130
22,130 21,890
21,960 16-Oct-12
- -
- -
- -
- -
21,890 22,500
21,890 22,400
17-Oct-12 -
- -
- -
- -
- 22,490
22,520 22,080
22,090 18-Oct-12
- -
- -
- -
- -
22,170 22,570
22,100 22,570
19-Oct-12 -
- -
- -
- -
- 22,510
23,060 22,470
23,010 22-Oct-12
- -
- -
- -
- -
- -
- -
23-Oct-12 -
- -
- -
- -
- -
- -
- 24-Oct-12
- -
- -
- -
- -
- -
- -
25-Oct-12 -
- -
- -
- -
- -
- -
- 26-Oct-12
- -
- -
- -
- -
- -
- -
29-Oct-12 -
- -
- -
- -
- 21,970
22,310 21,970
22,130 30-Oct-12
- -
- -
- -
- -
22,090 22,960
22,090 22,340
31-Oct-12 -
- -
- -
- -
- 22,400
22,460 22,050
22,140 Tertinggi
High Terendah
Low Rata-Rata
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-Oct-12 -
- -
- -
- -
- -
- -
- 2-Oct-12
- -
- -
- -
- -
- -
- -
3-Oct-12 -
- -
- -
- -
- -
- -
- 4-Oct-12
- -
- -
- -
- -
- -
- -
5-Oct-12 -
- -
- -
- -
- -
- -
- 8-Oct-12
- -
- -
- -
- -
- -
- -
9-Oct-12 -
- -
- -
- -
- -
- -
- 10-Oct-12
- -
- -
- -
- -
- -
- -
11-Oct-12 -
- -
- -
- -
- -
- -
- 12-Oct-12
- -
- -
- -
- -
- -
- -
15-Oct-12 -
- -
- -
- -
- -
- -
- 16-Oct-12
- -
- -
- -
- -
- -
- -
17-Oct-12 -
- -
- -
- -
- -
- -
- 18-Oct-12
- -
- -
- -
- -
- -
- -
19-Oct-12 -
- -
- -
- -
- -
- -
- 22-Oct-12
- -
- -
- -
- -
- -
- -
23-Oct-12 -
- -
- -
- -
- -
- -
- 24-Oct-12
- -
- -
- -
- -
- -
- -
25-Oct-12 -
- -
- -
- -
- -
- -
- 26-Oct-12
- -
- -
- -
- -
- -
- -
29-Oct-12 -
- -
- -
- -
- -
- -
- 30-Oct-12
- -
- -
- -
- -
- -
- -
31-Oct-12 -
- -
- -
- -
- -
- -
- Tertinggi
High Terendah
Low Rata-Rata
Average 22,253
Januari January 13 Februari February 13
Maret March 13 Oktober October 12
21,720 -
- 31
23,060 -
- 12
Oktober October 12 Oktober October 12
November November 12 Desember December 12
Bulan Tgl
Bulan Tgl
Bulan Penyerahan
Delivery Months
Tanggal Date
Tgl Tgl
Tanggal Tanggal
Tanggal Tanggal
Bulan Penyerahan
Delivery Months
Tanggal Date
Tanggal Tgl
Kakao Cocoa CC5
Jakarta Futures Exchange JFX
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-Oct-12 -
- -
551,700 -
- -
553,900 -
- -
557,100 -
- -
- 2-Oct-12
- -
- 553,800
- -
- 556,000
- -
- 559,200
- -
- -
3-Oct-12 -
- -
553,800 -
- -
556,000 -
- -
559,200 -
- -
- 4-Oct-12
554,900 555,200
554,900 556,900
- -
- 559,100
- -
- 562,300
- -
- -
5-Oct-12 559,100
559,700 559,100
559,700 -
- -
560,400 -
- -
563,600 -
- -
- 8-Oct-12
552,700 553,200
552,700 553,200
- -
- 560,400
- -
- 563,600
- -
- -
9-Oct-12 555,100
555,100 553,600
554,100 -
- -
560,400 -
- -
563,600 -
- -
- 10-Oct-12
550,600 552,300
550,400 551,300
- -
- 555,300
- -
- 558,300
- -
- -
11-Oct-12 551,600
551,900 550,800
551,800 -
- -
555,300 -
- -
558,300 -
- -
- 12-Oct-12
553,500 554,300
553,000 553,500
- -
- 555,800
- -
- 559,200
- -
- -
15-Oct-12 547,000
547,600 545,500
547,300 -
- -
550,600 -
- -
553,600 -
- -
- 16-Oct-12
543,000 544,600
543,000 544,600
- -
- 548,100
- -
- 551,100
- -
- -
17-Oct-12 -
- -
546,900 -
- -
549,900 -
- -
553,300 -
- -
- 18-Oct-12
548,000 549,000
548,000 549,000
- -
- 549,900
- -
- 553,300
- -
- -
19-Oct-12 -
- -
545,800 -
- -
546,800 -
- -
549,800 -
- -
- 22-Oct-12
- -
- -
- -
- -
- -
- -
- -
- -
23-Oct-12 -
- -
- -
- -
- -
- -
- -
- -
- 24-Oct-12
- -
- -
- -
- -
- -
- -
- -
- -
25-Oct-12 -
- -
- -
- -
- -
- -
- -
- -
- 26-Oct-12
- -
- -
- -
- -
- -
- -
- -
- -
29-Oct-12 -
- -
- 536,400
536,900 536,400
536,900 -
- -
538,600 -
- -
542,800 30-Oct-12
- -
- -
- -
- 536,900
- -
- 538,600
- -
- 542,500
31-Oct-12 -
- -
- -
- -
536,900 -
- -
539,700 -
- -
543,100 Tertinggi
High Terendah
Low Rata-Rata
Average 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-Oct-12
- -
- 556,300
557,200 557,200
557,200 557,200
560,300 560,300
560,300 560,200
- -
- -
2-Oct-12 -
- -
556,300 558,700
558,700 558,700
559,100 -
- -
560,300 -
- -
- 3-Oct-12
- -
- 556,300
- -
- 559,100
561,700 561,700
561,700 561,700
- -
- -
4-Oct-12 -
- -
558,900 562,800
562,800 562,800
562,800 -
- -
563,100 -
- -
- 5-Oct-12
- -
- 559,300
563,900 563,900
563,900 563,900
- -
- 563,500
- -
- -
8-Oct-12 -
- -
556,200 556,800
559,200 556,800
557,900 -
- -
559,900 -
- -
- 9-Oct-12
- -
- 556,200
- -
- 557,900
- -
- 559,900
- -
- -
10-Oct-12 -
- -
556,200 553,700
553,700 553,700
554,100 -
- -
559,900 -
- -
- 11-Oct-12
- -
- 556,200
- -
- 555,800
558,900 558,900
558,900 558,900
- -
- -
12-Oct-12 -
- -
556,200 -
- -
555,800 -
- -
558,900 -
- -
- 15-Oct-12
- -
- 548,700
550,400 550,400
550,400 550,400
- -
- 552,400
- -
- -
16-Oct-12 -
- -
547,000 -
- -
548,700 550,900
550,900 550,900
550,700 -
- -
- 17-Oct-12
- -
- 547,000
- -
- 549,200
550,000 554,000
550,000 553,850
- -
- -
18-Oct-12 -
- -
547,000 550,100
550,100 550,100
550,100 -
- -
553,100 -
- -
- 19-Oct-12
- -
- 544,650
- -
- 546,350
549,000 549,400
549,000 548,350
- -
- -
22-Oct-12 -
- -
- -
- -
- -
- -
- -
- -
- 23-Oct-12
- -
- -
- -
- -
- -
- -
- -
- -
24-Oct-12 -
- -
- -
- -
- -
- -
- -
- -
- 25-Oct-12
- -
- -
- -
- -
- -
- -
- -
- -
26-Oct-12 -
- -
- -
- -
- -
- -
- -
- -
- 29-Oct-12
- -
- -
- -
- 538,400
542,000 542,000
542,000 541,200
- -
- 541,400
30-Oct-12 -
- -
- -
- -
538,400 539,000
539,500 539,000
539,500 540,400
540,500 540,400
542,300 31-Oct-12
- -
- -
- -
- 538,700
- -
- 539,900
- -
- 543,700
Tertinggi High
Terendah Low
Rata-Rata Average
3. Harga Harian Daily Prices