bulletin stat 2015 03 20 14 22 01 TW 2 2013.
i
KATA PENGANTAR
FOREWORD
Badan Pengawas Perdagangan Berjangka Komoditi (Bappebti)
dengan bangga menerbitkan Buku Triwulan untuk Statistik
Perdagangan Berjangka di Indonesia. Data transaksi perdagangan
berjangka di dalam buku ini bersumber dari
Jakarta Futures
Exchange (JFX) dan Bursa Komoditi & Derivatif Indonesia (BKDI),
sementara untuk harga komoditi di pasar fisik bersumber dari
Reuters yang diolah oleh Bappebti dan rekap transaksi pasar
lelang bersumber dari tiap daerah penyelenggara pasar lelang
yang diolah oleh Bappebti.
Buku ini memuat informasi penting mengenai data transaksi fisik
dan berjangka harian, seperti harga, volume perdagangan,
Open
Interest
dan lain-lain.
Buku Triwulan Statistik diharapkan dapat membantu pembaca
untuk mengetahui bagaimana perkembangan yang terjadi di pasar
berjangka dan kaitannya dengan harga di pasar fisik. Diharapkan
pula pembaca dapat menggunakan kemampuan analisanya untuk
memperoleh keinginan yang diperlukan.
Penghargaan dan terima kasih disampaikan kepada semua pihak
yang telah membantu penyediaan data dan dokumen dasar ke
Bappebti dalam penyusunan Buku Statistik Perdagangan
Berjangka di Indonesia.
Kepada para pemakai data diharapkan saran dan kritik yang
membangun guna penyempurnaan penerbitan buku ini.
Jakarta, Juli 2013
The Commodity Futures Trading Regulatory Agency (CoFTRA)
is proud to publish books for Statistics Quarterly Futures
Trading in Indonesia. Futures trading transaction data in this
book comes from the Jakarta Futures Exchange (JFX) and
Indonesia Commodity & Derivatives Exchange (ICDX), while for
the price of commodities in the physical market are sourced
from Reuters and processed by CoFTRA, the auction market
transactions are sourced from each region organizers auction
market which is collected and arranged by CoFTRA .
This books contains important information on daily physical and
futures transaction data such as price, trade volume, open
interest, etc.
Books Quarterly Statistics is expected to help the reader to find
out how developments in the futures market and its relation with
the physical market price. Is also expected that the reader can
use the analytical ability to obtain the necessary desire.
Appreciation and gratitude conveyed to all those who have
helped provide basic data and documents into CoFTRA in
preparing the Book Futures Trade Statistics in Indonesia.
To the users of data expected to suggestions and constructive
criticism in order to improve the publication of this book.
(2)
ii
TEKNIK PENYAJIAN
Data statistik Perdagangan Berjangka Indonesia ini mulai
didiseminasikan bulan Januari 2003. Data bersumber dari
laporan harian yang disampaikan oleh PT.
Jakarta Futures
Exchange (JFX)
dan Bursa Komoditi & Derivatif Indonesia
(BKDI) kepada Badan Pengawas Perdagangan Berjangka
Komoditi serta laporan transaksi pasar lelang yang disampaikan
oleh penyelenggara lelang di masing-masing daerah. Cakupan
penyajian dalam bentuk tabel meliputi hal-hal sebagai berikut :
1. Himpunan laporan harian transaksi kontrak-kontrak
berjangka di BBJ dan BKDI yang disajikan secara
bulanan.
2. Satuan kontrak untuk Olein 1 lot (OLE) = 20 ton ; 1 lot
(OLE10) = 10 ton dan 1 lot (OLEINTR) = 10 ton
3. Satuan kontrak untuk CPO 1 lot (CPOTR) = 10 Ton.
4. Satuan kontrak untuk Kakao 1 lot (CC5) = 5 Ton.
5. Satuan kontrak untuk Emas 1 lot (GOL) = 1 kg, 1 lot
(GOL100) = 100 gr, 1 lot (GOL250) = 250 gr, 1 lot
(GOLDGR) = 100 gr , dan 1 lot (GOLDID, GOLDUD) =
10 Troy Ounce
6. Satuan kontrak untuk Gulir Emas 1 lot (KGE) = 1 Kg
7. Satuan kontrak untuk Gulir Indeks Emas (KIE) = Rp
10.000,- per angka indeks
8. Rata-rata volume perdagangan dan open interest
disajikan dalam angka yang dibulatkan pada perhitungan
akhir hari perdagangan bulan bersangkutan.
9. Angka harga rata-rata dibulatkan ke bawah berdasarkan
fluktuasi harga minimum.
10. Statistik komoditi harga fisik di pasar domestik dan
internasional bersumber dari Reuters yang diolah oleh
Bappebti.
11. Rekap transaksi pasar lelang pada masing-masing
daerah penyelenggara pasar lelang.
LEGENDS
The statistics Futures Trading Indonesia are disseminated in
January 2003 by CoFTRA. Data obtained from the daily reports
submitted by PT. Jakarta Futures Exchange (JFX) and Indonesia
Commodity & Derivatives Exchange (ICDX) to CoFTRA and the
auction market transaction reports submitted by the organizers of
auctions in each region. Scope of statistic in the form of tables
include the following:
1. The set of daily reports of transactions in futures contracts
that traded in PT. Jakarta Futures Exchange (JFX) and
Indonesia Commodity & Derivatives Exchange (ICDX) which
is presented on a monthly basis.
2. Contract size for Olein 1 lot (OLE) = 20 metric tonnes, 1 lot
(OLE10) = 10 metric tonnes, and 1 lot (OLEINTR) = 10
metric tonnes
3. Contract size for Crude Palm oil 1 lot (CPOTR) = 10 metric
tonnes
4. Contract size for Cocoa 1 lot (CC5) = 5 metric tonnes
5. Contract size for Gold 1 lot (GOL) = 1 kg,
1 lot (GOL100) =
100 gr
,
1 lot (GOL250) = 250 gr, 1 lot (GOLDGR) = 100 gr,
and 1 lot (GOLDID, GOLDUD) = 10 Troy Ounce
.
6. Contract size for Roliing Gold 1 lot (KGE) = 1 Kilogram
7. Contract
Multiplier for Roliing Gold Index (KIE) = Rp 10.000,-
/index
8. The Average trading volume and open positions shown in
the figures are rounded to the calculation of the final trading
day of the month concerned.
9. The average of prices is rounded down to the minimum price
fluctuation.
10. Price statistics of physical commodities in the domestic and
international markets are qouted from Reuters that processed
by CoFTRA.
11.
Recapitulation of auction’s market transactions in each local
market organizers of the auction
(3)
(4)
iii
DAFTAR ISI
CONTENTS
Kata Pengantar ………..…………...
Preface
i
Teknik Penyajian ………...…………..………...
Legends
ii
Daftar Isi ……….……...………...……
Contents
iii
A. APRIL /
APRIL
2013
1.
Ikhtisar Pasar .……….…………....…
Overview of the Market
1
2. Harga Bulanan ……...……….………….………….…....
Monthly Prices
6
3. Harga Harian ..………..…………...………….…....
Daily Prices
10
4. Jumlah dan Volume Transaksi, dan Open interest .……...………...
Frequency and Volume and Open Interest
21
5. Jumlah dan Volume Transaksi, Open interest dan Hari Perdagangan Selama Lima Tahun ……...…..………...
Frequency and Volume, Open Interest, and Trading Days for Five Years
26
6. Harga Komoditi di Pasar Spot Lokal dan Internasional …...……….….….
Prices of Commodities at Local Spots and International Markets
(5)
iv
7. Grafik Perkembangan Harga Komoditi ...
Historical Commodity Price Charts
42
8. Rekapitulasi Penyelenggaraan Pasar Lelang ...
Auction Market Activities Rekapitulation
43
B. MEI /
MAY 2013
1.
Ikhtisar Pasar .……….…………....…
Overview of the Market
44
2. Harga Bulanan ……...……….………….………….…....
Monthly Prices
49
3. Harga Harian ..………..…………...………….…....
Daily Prices
53
4. Jumlah dan Volume Transaksi, dan Open interest .……...………...
Frequency and Volume and Open Interest
64
5. Jumlah dan Volume Transaksi, Open interest dan Hari Perdagangan Selama Lima Tahun ……...…..………...
Frequency and Volume, Open Interest, and Trading Days for Five Years
69
6. Harga Komoditi di Pasar Spot Lokal dan Internasional …...……….….….
Prices of Commodities at Local Spots and International Markets
83
7. Grafik Perkembangan Harga Komoditi ...
Historical Commodity Price Charts
85
8. Rekapitulasi Penyelenggaraan Pasar Lelang ...
Auction Market Activities Rekapitulation
(6)
v
C. JUNI /
JUNE 2013
1.
Ikhtisar Pasar .……….…………....…
Overview of the Market
87
2. Harga Bulanan ……...……….………….………….…....
Monthly Prices
92
3. Harga Harian ..………..…………...………….…....
Daily Prices
96
4. Jumlah dan Volume Transaksi, dan Open interest .……...………...
Frequency and Volume and Open Interest
107
5. Jumlah dan Volume Transaksi, Open interest dan Hari Perdagangan Selama Lima Tahun ……...…..………...
Frequency and Volume, Open Interest, and Trading Days for Five Years
112
6. Harga Komoditi di Pasar Spot Lokal dan Internasional …...……….….….
Prices of Commodities at Local Spots and International Markets
126
7. Grafik Perkembangan Harga Komoditi ...
Historical Commodity Price Charts
128
8. Rekapitulasi Penyelenggaraan Pasar Lelang ...
Auction Market Activities Rekapitulation
(7)
Maret'13
April'13
Perubahan /
Change
Maret'13
April'13
Perubahan /
Change
Maret'13
April'13
Perubahan /
Change
Hari perdagangan (hari)
22
22
0
22
22
0
20
22
2
Trading Days (days)
Jumlah Transaksi (kali)
530
972
442
1341
1353
12
175
195
20
Frequency (times)
Volume Transaksi (lot)
2208
5095
2887
2527
3476
949
176
198
22
Volume (lots)
RBD PALM OLEIN (OLEINTR)
Indonesia Commodity & Derivatives Exchange (ICDX)
1. Ikhtisar Pasar
Overview of The Market
Olein (OLE)
Jakarta Futures Exchange (JFX)
Olein (OLE10)
Jakarta Futures Exchange (JFX)
Kontrak
(Contract
) /
bulan
(
Month
)
Uraian
(Items)
Rata-rata Volume Harian (lot)
130
232
102
158
158
0
9
9
0
Daily Volume Average (lots)
Volume Tertinggi (lot)
(13) 264
(15) 433
169
(21) 433
(30) 481
48
(21) 14
(29) 15
1
High Volume (lots)
Volume Terendah (lot)
(04) 10
(01) 57
47
(13) 30
(01) 3
-27
(14) 5
(15) 4
-1
Low Volume (lots)
Harga tertinggi (Rp)
(14) 8,195
(09) 9,240
1.045
(04) 0
(03) 8,025
8.025
(11) 7,635
(09) 7,455
-180
High Prices (Rp)
Harga terendah (Rp)
(05) 7,960
(02) 7,600
-360
() 0
(05) 7,780
7.78
(06) 7,400
(11) 7,320
-80
Low Prices (Rp)
Rata-rata harga harian (Rp)
8,066
8,143
77
8,066
8,093
27
7,378
7,329
-49
Daily Price Average (Rp)
(8)
Maret'13
April'13
Perubahan /
Change
Maret'13
April'13
Perubahan /
Change
Hari perdagangan (hari)
20
22
2
22
22
-Trading Days (days)
Jumlah Transaksi (kali)
20,590
21,916
1,326
3,086
3,968
882
Frequency (times)
Volume Transaksi (lot)
61,424
69,409
7,985
3,775
4,599
824
Volume (lots)
Rata-rata Volume Harian (lot)
3,233
3,155
-78
199
209
10
Daily Volume Average (lots)
Volume Tertinggi (lot)
(27) 3493
(16) 3612
119
(27) 240
(08) 259
19
Crude Palm Oil (CPOTR)
Indonesia Commodity & Derivatives Exchange (ICDX)
Kakao / Cocoa (CC5)
Jakarta Futures Exchange (JFX)
Kontrak
(Contract
) /
bulan
(Month)
Uraian
(Items)
Volume Tertinggi (lot)
(27) 3493
(16) 3612
119
(27) 240
(08) 259
19
High Volume (lots)
Volume Terendah (lot)
(26) 2809
(05) 2809
0
(14) 165
(19) 172
7
Low Volume (lots)
Harga tertinggi (Rp)
(22) 7,730
(09) 7,565
-165
(28) 21,830
(16) 22,260
430
High Prices (Rp)
Harga terendah (Rp)
(01) 7,290
(09) 6,850
-440
(18) 21,030
(04) 20,500
-530
Low Prices (Rp)
Rata-rata harga harian (Rp)
7,519
7,363
-156
21,018
21,760
742
Daily Price Average (Rp)
(9)
Maret'13
April'13
Perubahan /
Change
Maret'13
April'13
Perubahan /
Change
Maret'13
April'13
Perubahan /
Change
Hari perdagangan (hari)
22
22
0
22
22
0
22
22
0
Trading Days (days)
Jumlah Transaksi (kali)
748
480
-268
488
360
-128
1013
870
-143
Frequency (times)
Volume Transaksi (lot)
2412
3579
1167
1042
1599
557
3483
4445
962
Volume (lots)
Rata-rata Volume Harian (lot)
172
163
-9
69
107
38
183
202
19
Daily Volume Average (lots)
Volume Tertinggi (lot)
(04) 400
(17) 360
-40
(27) 450
(23) 484
34
(04) 640
(26) 402
-238
High Volume (lots)
Emas / Gold (GOL)
Jakarta Futures Exchange (JFX)
Emas / Gold (GOL100)
Jakarta Futures Exchange (JFX)
Emas / Gold (GOL250)
Jakarta Futures Exchange (JFX)
Kontrak
(Contract
) / bulan
(Month)
Uraian
(Items)
Volume Terendah (lot)
(15) 64
(01) 44
-20
(05) 2
(04) 1
-1
(25) 64
(01) 64
0
Low Volume (lots)
Harga tertinggi (Rp)
(21) 522,700
(02) 520,500
-22,000
(01) 510,600
(24) 467,400
-43,200
(22) 523,500
(01) 523,200
-300
High Prices (Rp)
Harga terendah (Rp)
(08) 510,600
(16) 440,100
-70,500
(01) 510,600
(23) 455,000
-55,600
(08) 510,100
(16) 441,300
-69
Low Prices (Rp)
Rata-rata harga harian (Rp)
516,100
490,642
-25,458
515,594
491,861
-23,733
516,122
489,737
-26,385
Daily Price Average (Rp)
(10)
Maret'13
April'13
Perubahan /
Change
Maret'13
April'13
Perubahan /
Change
Maret'13
April'13
Perubahan /
Change
Hari perdagangan (hari)
22
22
0
22
22
0
22
22
0
Trading Days (days)
Jumlah Transaksi (kali)
0
54
54
49
225
176
82
31
-51
Frequency (times)
Volume Transaksi (lot)
0
524
524
564
733
169
2,162
430
-1,732
Volume (lots)
Rata-rata Volume Harian (lot)
-
262
262
94
67
-27
270
143
-127
Daily Volume Average (lots)
Volume Tertinggi (lot)
()
(25) 392
392
(14) 150
(17) 230
80
(14) 610
(23) 400
-210
High Volume (lots)
Gulir Emas / Rolling Gold (KGE)
Jakarta Futures Exchange (JFX)
Gulir Emas / Rolling Gold (KGEUSD)
Jakarta Futures Exchange (JFX)
Gulir Indeks Emas / Rolling Gold Index (KIE)
Bursa Berjangka Jakarta (BBJ)
Kontrak
(Contract
) /
bulan
(Month)
Uraian
(Items)
Volume Terendah (lot)
()
(09) 132
132
(01) 4
(03) 1
-3
(11) 10
(11) 10
0
Low Volume (lots)
Harga tertinggi (Rp)
(01) 0
(09) 497,500
497.5
(01) 1,680
(02) 1,603
-78
(27) 9,730
(30) 9,690
-40
High Prices (Rp)
Harga terendah (Rp)
() 0
(25) 447,000
447
(01) 1,465
(16) 1,331
-135
(14) 9,530
(11) 9,570
40
Low Prices (Rp)
Rata-rata harga harian (Rp)
496,992
466,401
-30,591
1,594
1,485
-109
9,709
9,723
14
Daily Price Average (Rp)
(11)
Maret'13
April'13
Perubahan /
Change
Maret'13
April'13
Perubahan /
Change
Maret'13
April'13
Perubahan /
Change
Hari perdagangan (hari)
20
22
2
20
22
2
20
22
2
Trading Days (days)
Jumlah Transaksi (kali)
459
1,246
787
58
128
70
501
399
-102
Frequency (times)
Volume Transaksi (lot)
2,322
8,321
5,999
58
129
71
6979
9188
2209
Volume (lots)
Rata-rata Volume Harian (lot)
122
416
294
4
7
3
349
418
69
Daily Volume Average (lots)
Volume Tertinggi (lot)
(26) 360
(04) 1353
993
(26) 9
(15) 53
44
(26) 828
(24) 1000
172
Tunda Serah Emas GOLDUD
Indonesia Commodity & Derivatives Exchange (ICDX)
Tunda Serah Emas GOLDID
Indonesia Commodity & Derivatives Exchange (ICDX)
Emas/Gold (GOLDGR)
Indonesia Commodity & Derivatives Exchange (ICDX)
Kontrak
(Contract
) /
bulan
(Month)
Uraian
(Items)
Volume Tertinggi (lot)
(26) 360
(04) 1353
993
(26) 9
(15) 53
44
(26) 828
(24) 1000
172
High Volume (lots)
Volume Terendah (lot)
(15) 2
(25) 43
41
(08) 1
(22) 1
0
(04) 60
(15) 160
100
Low Volume (lots)
Harga tertinggi (Rp)
(08) 1,662
(09) 1,590
-72
(21) 1,615
(01) 1,600
-16
(21) 510,000
(11) 500,000
-10,000
High Prices (Rp)
Harga terendah (Rp)
(11) 1,563
(16) 1,326
-236
(01) 1,567
(16) 1,332
-236
(06) 490,000
(11) 495,000
5,000
Low Prices (Rp)
Rata-rata harga harian (Rp)
1,597
1,493
-104
1,597
1,493
-104
505,200
471,082
-34,118
Daily Price Average (Rp)
(12)
April.'13
Mei.'13
Juni.'13
Juli.'13
Agustus.'13
September.'13
Oktober.'13
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
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 / April'13
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
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
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 / April'13
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
(13)
April.'13
Mei.'13
Juni.'13
Juli.'13
Agustus.'13
September.'13
Oktober.'13
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
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 / April'13
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
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
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 / April'13
7,375
7,375
7,230
7,465
Uraian /
Items
Crude Palm Oil (CPOTR)
Indonesia Commodity & Derivatives Exchange (ICDX)
Bulan Penyerahan
/Delivery
Months
(14)
Mei.'13
Juli.'13
Sept.'13
Des.'13
Mar.'14
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
April / April'13
April.'13
Mei.'13
Juni'13
Juli'13
April / April'13
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)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
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
519,800
520,600
518,700
524,600
518,300
518,700
524,600
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
(15)
Apr.'13
Mei.'13
Juni'13
Juli'13
Agustus'13 September'13 Oktober '13
Nov '13
Des.'13
Jan'14
Feb'14
Mar'14
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
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 / -April'13
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
(Rp/gr)
(USD/T.Ounce)
(Point)
(USD/T.Ounce)
497,500
1602.5
9,690
1,599.50
1,590.00
(USD/T.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 / April'13
Uraian /
Items
Kontrak
/
Contract
(16)
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 (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) 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 / June'13 Juli / July'13
(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 (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) 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 / August'13 September /September'13 Oktober / October'13
(23) 7,820 (30) 7,960 (23) 7,820
(03) 8,290 (08) 8,250 (03) 8,290
Bulan Penyerahan / Delivery Tanggal / Date 10
(17)
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 (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) 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 / August'13 September /September'13 Oktober / October'13
(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 / June'13 Juli / July'13
(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 (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) 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 / August'13 September /September'13 Oktober / October'13
(23) 7,820 (26) 7,850 (26) 7,850
(04) 8,270 (03) 8,285 (03) 8,285
Penyerahan / Delivery Months Tanggal / Date 11
(18)
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 (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) 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-13Tertinggi - - - - 7,375 7,405 7,355 7,425 7,485 7,485 7,430 7,610 7,375 7,405 7,355 7,565
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 / May'13 Juni / June'13 Juli / July'13
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 (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) 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 / August'13 September /September'13 Oktober / October'13
7,329 7,347 7,376 7,345
Bulan Penyerahan / Delivery Months Tanggal / Date 12
(19)
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 (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
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 / June'13 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 (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
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 / August'13 September /September'13 Oktober / October'13
Bulan Penyerahan / Delivery Tanggal / Date 13
(20)
Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan
Open High Low Settlement Open High Low Settlement Open High Low Settlement (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
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 / September'13 Juli / July'13
Mei / May'13
(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 (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
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 / December'13 Maret / March'13
(30) 23,170 (29) 23,250
22,262 22,321
(04) 20,960 (04) 21,040
Bulan Penyerahan / Delivery Months Tanggal / Date 14
(1)
Bulan /
Month
2009
2010
2011
2012
2013
2009
2010
2011
2012
2013
2009
2010
2011
2012
2013
2009
2010
2011
2012
2013
1 Januari/January
-
-
-
394
92
-
-
-
911
92
-
-
-
-
-
-
-
-
20
22
2 Pebruari/February
-
-
-
259
89
-
-
-
488
89
-
-
-
-
-
-
-
-
21
19
3 Maret/March
-
-
-
300
58
-
-
-
569
58
-
-
-
-
-
-
-
-
22
20
4 April/April
-
-
187
282
129
-
- 2,139
472
129
-
-
-
-
-
-
-
18
20
22
5 Mei/May
-
-
235
245
18
-
- 1,011
509
18
-
-
-
-
-
-
-
22
23
23
6 Juni/June
-
-
298
233
-
-
630
669
-
-
-
-
-
-
-
22
21
7 Juli/July
-
-
199
129
-
-
418
276
-
-
-
-
-
-
-
21
22
No.
Transaksi (Kali)/Frequency (Times)
Volume (lot) /Volume (Lots)
Open Interest
pada akhir bulan (lot) /
Hari Perdagangan / Trading Days (Days)
Open Interest at the End of This Month (Lots)
Tunda Serah Emas (GOLDID)
Indonesia Commodity & Derivatives Exchange (ICDX)
8 Agustus/August
-
-
435
220
-
- 1,251
461
-
-
-
-
-
-
23
23
9 September/September
-
-
241
88
-
-
639
96
-
-
-
-
-
-
22
20
10 Oktober /October
-
-
78
162
-
-
217
162
-
-
-
-
-
-
21
23
11 Nopember/November
-
-
117
153
-
-
355
153
-
-
-
-
-
-
22
22
(2)
Bulan /
Month
2009
2010
2011
2012
2013
2009
2010
2011
2012
2013
2009
2010
2011
2012
2013
2009
2010
2011
2012
2012
1 Januari/January
-
-
-
1,173
1,862
-
-
-
4,687
6,399
-
-
-
-
-
-
-
-
20
22
2 Pebruari/February
-
-
-
3,496
2,314
-
-
-
10,596
12,250
-
-
-
-
-
-
-
-
21
19
3 Maret/March
-
-
-
2,222
485
-
-
-
8,713
2,322
-
-
-
-
-
-
-
-
22
20
4 April/April
-
-
492
5,575
1,367
-
- 9,845
17,994
8,321
-
-
-
-
-
-
-
18
20
22
5 Mei/May
-
- 1,084
3,275
1,790
-
- 21,456
14,333
7,307
-
-
-
-
-
-
-
22
23
23
6 Juni/June
-
- 1,118
2,233
-
-
- 6,499
10,052
-
-
-
-
-
-
-
22
21
7 Juli/July
-
- 1,843
2,602
-
-
- 5,719
11,654
-
-
-
-
-
-
-
21
22
No.
Transaksi (Kali)/Frequency (Times)
Volume (lot) /Volume (Lots)
Open Interest
pada akhir bulan (lot) /
Hari Perdagangan / Trading Days (Days)
Open Interest at the End of This Month (Lots)
Tunda Serah Emas (GOLDUD)
Indonesia Commodity & Derivatives Exchange (ICDX)
8 Agustus/August
-
- 2,026
1,736
-
-
- 8,804
6,972
-
-
-
-
-
-
23
23
9 September/September
-
- 1,194
2,353
-
-
- 4,192
8,077
-
-
-
-
-
-
22
20
10 Oktober /October
-
- 1,323
2,429
-
-
- 3,007
8,034
-
-
-
-
-
-
21
23
11 Nopember/November
-
- 3,396
2,011
-
-
- 13,035
7,014
-
-
-
-
-
-
22
22
(3)
3 4 5 7 10 11 12 13 14 18 19 20 21 24 25 26 27 28
1. Minyak Kelapa Sawit Rotterdam (US$/Ton) Jul'13 855.0 857.5 845.0 857.5 865.0 862.5 850.0 855.0 855.0 875.0 870.0 872.5 867.5 860.0 860.0 - 855.0 - 860.2 853.5 6.66 Ags'13/Sep'13 855.0 857.5 842.5 857.5 865.0 862.5 850.0 855.0 852.5 870.0 870.0 865.0 852.5 850.0 850.0 - - - 857.0 856.3 0.83
Okt'13/Des'13 - 845.0 835.0 850.0 857.5 852.5 - 845.0 840.0 862.5 850.0 860.0 847.5 835.0 830.0 827.5 - 815.0 843.5 829.4 14.12
Medan (Rp/Kg) SPOT 7,884 7,854 7,730 7,842 7,931 7,918 7,845 7,895 7,894 8,123 8,065.0 8,105.0 8,081.0 7,981.0 7,994 7,885 7,935 7,725 7,927 7,728 199.5
2 Olein Rotterdam (US$/Ton) Jul'13 817.5 815.0 807.5 822.5 827.5 820.0 817.5 815.0 812.5 - 820.0 - - - 785.0 814.6 816.5 (1.95) Ags'13/Sep'13 817.5 815.0 807.5 822.5 827.5 - 817.5 815.0 812.5 825.0 820.0 820.0 922.5 805.0 785.0 - - - 824.8 816.4 8.34
Okt'13/Des'13 805.0 - 797.5 812.5 817.5 812.5 810.0 807.5 805.0 817.5 812.5 815.0 800.0 792.5 780.0 787.5 780.0 - 803.3 802.1 1.16
Jakarta (Rp/Kg) SPOT 8,280.0 8,280.0 8,210.0 8,300.0 8,400.0 8,260.0 8,645.0 8,680.0 8,645.0 8,800.0 8,480.0 8,823.0 8,475.0 8,400.0 8,350.0 8,450.0 8,350.0 8,390.0 8,456.6 8,110.7 345.85
3 Minyak Kelapa Rotterdam (US$/Ton) Jun'13/Jul'13 855.0 860.0 855.0 865.0 - 885.0 - 900.0 895.0 - - - - 925.0 - - 890.0 880.0 881.0 827.1 53.9 Jul'13/Ags'13 865.0 870.0 865.0 875.0 885.0 885.0 890.0 900.0 895.0 920.0 - 925.0 922.5 922.5 900.0 900.0 890.0 880.0 893.5 835.0 58.5
Ags'13/Sep'13 - - - - 895 895 895 910 895 920 925.0 925.0 922.5 922.5 900 900.0 890 - 907 841.7 65.6
Bitung (Rp/Kg) SPOT 8,026.0 7,972.0 7,825.0 8,009.0 8,319.0 8,332.0 8,412.0 8,538.0 8,487.0 8,765.0 8,808.0 8,823.0 8,827.0 8,827.0 8,591.0 8,583.0 8,481.0 8,374.0 8,444.4 7,675.6 768.8
4 Kakao New York (US$/Ton) Jul'13 2,191 2,246 2,283 2,363 2,364 2,360 2,355 2,372 2,308 2,246 2,246.0 2,246.0 2,246.0 2,246.0 2,246 2,246.0 2,246 2,246 2,281 2,319 (38.0) Sep'13 2,200 2,249 2,284 2,365 2,368 2,368 2,364 2,378 2,310 2,215 2,210.0 2,216.0 2,157.0 2,151.0 2,149 2,163.0 2,165 2,148 2,248 2,326 (78.4)
Des'13 2,209 2,255 2,289 2,368 2,370 2,370 2,367 2,381 2,314 2,224 2,217.0 2,225.0 2,166.0 2,160.0 2,157 2,170.0 2,175 2,159 2,254 2,238 16.4
Makassar (Rp/Kg) SPOT 18,060 18,590 18,957 19,707 19,749 19,740 19,761 19,992 19,357 18,805 18,789.0 18,822.0 18,884.0 18,829.0 18,861 18,844.0 18,841 18,825 19,079 19,212 (133.1)
6. Harga Komoditi
Di Pasar Spot Lokal dan Internasional
Prices of Commodities at Local Spots and International Markets
NO. KOMODITAS PASAR BULAN PENYERAHAN
TANGGAL
Juni / June'13
Rata2 bulan lalu
Perubahan Rata2
bulan ini
(4)
Sambungan / Continued
1 4 5 6 7 8 11 12 13 14 15 18 19 20 21 22 25 26
5 Kopi Arabika New York (Sen US$/Lbs) Jul'13 127.05 129.00 127.65 129.45 126.95 128.75 127.70 122.75 123.70 122.35 122.0 122.8 117.7 118.7 119.45 120.3 118.15 121.60 123.66 136.29 (12.6) Sep'13 129.2 131.0 129.7 131.3 129.0 130.9 129.6 124.5 125.4 123.3 123.5 124.4 118.4 119.3 120.2 120.6 118.5 121.9 125.0 138.5 (13.4)
Des'13 132.6 134.4 133.1 134.8 132.5 134.3 133.0 127.8 128.8 126.5 126.7 127.6 121.5 122.4 123.2 123.5 121.6 124.9 128.3 132.5 (4.2)
SPOT 34,519 34,922 34,638 34,962 34,483 34929 34,833 33,871 34,074 33,897 33,791 34,017 33,018 33,145 33,370 33,514 33,046 33,773 34044.56 29323.90 4,720.66
6 Kopi Robusta London (US$/Ton) Jul'13 1,893 1,884 1,876 - 1,848 1,845 1,798 1,747 1,705 1,738.0 1,744 1,779.0 1,721.0 1,735.0 1,749 - 1,707 1,729 1,781 1,999 (217.5) Sep'13 1,923 1,914 1,904 1,881 1,863 1,857 1,822 1,780 1,731 1,764.0 1,763 1,795.0 1,736.0 1,743.0 1,761 1,749.0 1,725 1,745 1,803 2,023 (219.9)
Nov'13 - - 1,921 - - - 1,838 1,793 1,747 - - 1,807.0 1,748.0 1,756.0 1,771 1,761.0 1,735 1,756 1,785 -
-B. Lampung (Rp/Kg) SPOT 17,179 17,082 17,007 16,839 16,731 16,728 16,328 15,878 15,461 15,841.0 15,887.0 16,254.0 15,743.0 15,834.0 16,001.0 15,817.0 15,565.0 15,771.0 16,219 15,086 1,132.9
7 Karet Singapore(TSR-20) Jun'13 242.2 242.2 242.2 242.2 242.2 242.5 242.2 - - - 242.2 250.6 (8.4) Jul'13 238.4 242.0 244.4 236.9 240.0 240.6 235.6 232.8 230.0 233.3 233.0 235.2 230.3 228.5 224.9 223.8 222.9 222.5 233.1 267.5 (34.5)
Ags'13 238.0 240.1 242.1 235.6 237.5 238.3 232.3 232.0 - 232.5 232.0 233.2 227.6 227.0 223.0 223.5 221.4 222.5 231.7 249.3 (17.6)
Palembang (Rp/Kg) SPOT 23,416 23,405 23,409 23,369 23,407 23,443 23,526 22,671 22,392 22,792 22,743.0 23,001.0 22,032.0 22,345.0 22,025 21,896.0 21,802 21,745 22,746 24,114 (1,368.4)
8 Jagung Chicago (Sen US$/Bushel) Jul'13 662.00 655.75 660.50 663.25 666.25 650.00 659.50 650.75 643.50 668.50 673.3 682.3 673.3 661.8 653.25 656.8 664.50 667.25 661.79 652.97 8.8 Sep'13 597.25 588.75 583.75 578.00 591.50 577.25 583.50 575.00 570.50 578.75 589.0 610.0 598.3 592.0 579.00 576.5 574.00 572.25 584.18 569.05 15.1
Des'13 567.25 560.00 553.00 548.25 558.50 546.00 550.75 537.50 535.25 538.50 550.5 570.5 560.5 556.3 564.50 544.5 544.00 538.50 551.35 539.72 11.6
B. Lampung (Rp/Kg) SPOT 1,973 1,957 1,969 1,972 1,983 1,946 1,976 1,961 1,942 2,011 2,022.0 2,048.0 2,032.0 1,997.0 1,979 1,986.0 2,005 2,011 1,987 2,006 (18.5)
9 Lada Putih Muntok London (US$/Ton) SPOT 9,550 9,550 9,550 9,550 9,550 9,550 9,550 9,550 9,550 9,400 9,400.0 9,400.0 9,400.0 9,400.0 9,400 9,400.0 9,400 9,400 9,475 9,520 (45.00) Jun'13 - 9450.00 9,450 9,450 9,450 9,450 9,450 9,450 9,450 9,300 9,300.0 9,300.0 9,300.0 9,300.0 9,300 9,300.0 9,300 9,300 9,371 -
-Pangkal Pinang (Rp/Kg) SPOT 82,401 82,359 82,376 82,232 82,367 82,494 82,791 83,053 83,045 81,973 81,906.0 82,048.0 82,323.0 82,081.0 82,223 82,148.0 82,131 82,065 82,334 82,226 108
10 Lada Hitam ASTA London (US$/Ton) SPOT 6750.00 6750.00 6750.00 6750.00 6750.00 6750.00 6750.00 6750.00 6750.00 6550.00 6,550.0 6,550.0 6,550.0 6,600.0 6600.00 6,600.0 6600.00 6600.00 6,663.89 6,607.14 56.75 Jun'13 - 6650.00 6650.00 6650.00 6650.00 6650.00 6650.00 6650.00 6650.00 6450.00 6,450.0 6,450.0 6,450.0 6,500.0 6500.00 6,500.0 6,500 6,500 6,553.13 -
-B.Lampung (Rp/Kg) SPOT 50,770 50,744 50,754 50,666 50,749 50,827 51,009 51,169 51,164 49,766 49,726.0 49,811.0 49,977.0 50,223.0 50,309 50,263.0 50,253 50,213 50,466 49,799 667.4 Rata2
bulan lalu TANGGAL
KOMODITAS PASAR BULAN PENYERAHAN
NO. Perubahan
Juni / June'13
Rata2 bulan ini
(5)
7. Grafik Perkembangan Harga Komoditi
Historical Commodity Price Charts
-1,000 2,000 3,000 4,000 5,000 6,000 7,000 8,000 9,000 10,000 Ha rg a (Rp /Kg ) Tanggal
PERKEMBANGAN HARGA CPO
Bulan Juni 2013
Futures ICDX Forward Rotterdam Spot Medan
7,200 7,400 7,600 7,800 8,000 8,200 8,400 8,600 8,800 9,000 Ha rg a (Rp /Kg ) Tanggal
PERKEMBANGAN HARGA OLEIN
Bulan
Juni 2013
Futures JFX Forward Rotterdam Futures ICDX
PERKEMBANGAN HARGA EMAS
PERKEMBANGAN HARGA KAKAO
340,000 360,000 380,000 400,000 420,000 440,000 460,000 480,000 Ha rg a (Rp /G ra m ) Tanggal
PERKEMBANGAN HARGA EMAS
Bulan
Juni 2013
Futures Emas JFX Futures Emas ICDX Futures KGE JFX
-5,000 10,000 15,000 20,000 25,000 Ha rg a (Rp /Kg ) Tanggal
PERKEMBANGAN HARGA KAKAO
Bulan
Juni 2013
(6)