bulletin stat 2017 02 21 15 07 52 Apr Jun 2016n.
JANUARIAPRIL
- MARET
2015
- JUNI
2016
Perdagangan Sebagai Sektor
Penggerak Pertumbuhan dan
Daya Saing Ekonomi, serta
Penciptaan
Kemakmuran
Rakyat
BUKU STATISTIK PERDAGANGAN BERJANGKA DI INDONESIA
BAPPEBTI KEMENTERIAN PERDAGANGAN REPUBLIK INDONESIA
1
2
FOREWORD
KATA PENGANTAR
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.
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 .
Buku ini memuat informasi penting mengenai data transaksi fisik
dan berjangka harian, seperti harga, volume perdagangan, Open
Interest dan lain-lain.
This books contains important information on daily physical and
futures transaction data such as price, trade volume, open
interest, etc.
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.
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.
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.
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.
Kepada para pemakai data diharapkan saran dan kritik yang
membangun guna penyempurnaan penerbitan buku ini.
To the users of data expected to suggestions and constructive
criticism in order to improve the publication of this book.
Jakarta,
April 2015
June 2016
Jakarta, Juni
April2016
2015
3
TEKNIK PENYAJIAN
LEGENDS
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 :
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
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.
4
5
6
Kontrak(Contract) /
Bulan(Month)
Uraian (Items)
Hari Perdagangan (hari)
Trading Days (days)
Volume Transaksi (lot)
Volume (Lots)
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
Volume Tertinggi (lot)
High Volume (lots)
Volume Terendah (Lot)
Low Volume (lots)
Harga Tertinggi (Rp)
High Price (Rp)
Harga Terendah (Rp)
Low Price (Rp)
Rata-rata Harga Harian (Rp)
Daily Price Average (Rp)
Olein (OLE)
Jakarta Futures Exchange (JFX)
Olein (OLE10)
Jakarta Futures Exchange (JFX)
Kakao/Cocoa (CC5)
Jakarta Futures Exchange (JFX)
Apr'16
Perubahan /
Change
Mar'16
Apr'16
Perubahan /
Change
Mar'16
Apr'16
Perubahan /
Change
21
21
0
21
21
0
20
21
1
1632
1513
-119
1407
1853
446
1530
1650
120
3,421661
3,217931
-0,20373
8,325642
8,774823
0,449181
15
15
0
10
10
0
25
87
62
15
15
0
1
1
0
1
1
0
15
15
0
10050
10300
250
9630
10220
590
35690
37350
1660
8000
8900
900
8335
8890
555
33310
32390
-920
Mar'16
Perbandingan Volume
Transaksi Per Bulan
2000
1800
1600
1400
1200
1000
800
600
400
200
8966,234188 9821,833443
Mar'16
855,599255
8949,970101 9760,181737
810,211636
34355,58333 34509,12698
153,543651
0
Mar'16
Apr'16
Olein (OLE10)
Kakao/Cocoa (CC5)
Apr'16
Olein (OLE)
1632
1513
Olein (OLE10)
1407
1853
Kakao/Cocoa (CC5)
1530
1650
Olein (OLE)
1
Crud Palm Oil (CPOTR)
ICDX
Kontrak(Contract) /
Bulan(Month)
Uraian (Items)
Hari Perdagangan (hari)
Trading Days (days)
Volume Transaksi (lot)
Volume (Lots)
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
Olein (OLEINTR)
ICDX
Apr'16
May'16
Jun'16
Jul'16
Apr'16
May'16
Jun'16
Jul'16
11
21
21
21
11
21
21
21
658
3727
12484
13182
11
13
3
1,1
1,083333333
1
59,81818182 177,4761905 594,4761905 627,7142857
10000
8000
61
328
1174
1160
2
2
1
Volume Terendah (Lot)
Low Volume (lots)
58
59
260
445
1
1
1
Harga Tertinggi (Rp)
High Price (Rp)
9390
9545
9610
9455
9180
9510
9455
9380
Harga Terendah (Rp)
Low Price (Rp)
9205
9215
9135
8850
8995
9045
8915
8745
Olein (OLEINTR)
6000
4000
2000
0
9307,727273 9384,761905 9321,190476
Apr'16
Crud Palm Oil (CPOTR)
14000
12000
Volume Tertinggi (lot)
High Volume (lots)
Rata-rata Harga Harian (Rp)
Daily Price Average (Rp)
Perbandingan Volume
Transaksi Per Bulan
May'16
Jun'16
9105,47619
9100,909091 9260,952381 9199,761905
8980
Apr'16
May'16
Jun'16
Jul'16
Jul'16
658
3727
12484
13182
11
13
3
0
Crud Palm Oil ((CPOTR))
2
Olein ((OLEINTR))
Kontrak(Contract) /
Bulan(Month)
Uraian (Items)
Hari Perdagangan (hari)
Trading Days (days)
Volume Transaksi (lot)
Volume (Lots)
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
Volume Tertinggi (lot)
High Volume (lots)
Volume Terendah (Lot)
Low Volume (lots)
Harga Tertinggi (Rp)
High Price (Rp)
Harga Terendah (Rp)
Low Price (Rp)
Rata-rata Harga Harian (Rp)
Daily Price Average (Rp)
Emas/Gold (GOL)
Jakarta Futures Exchange (JFX)
Emas/Gold (GOL250)
Jakarta Futures Exchange (JFX)
Mar'16
Apr'16
Perubahan /
Change
Mar'16
Apr'16
Perubahan /
Change
Mar'16
Apr'16
Perubahan /
Change
1
2
1
21
19
-2
20
20
0
6
32
26
2969
2239
-730
4009
3398
-611
1
2
1
1,302764
1,669395
0,366631
2,144041
1,480754
-0,663287
1
2
1
20
20
0
15
10
-5
1
2
1
1
1
0
1
1
0
532600
535000
2400
546200
543500
-2700
547050
552400
5350
531900
526500
-5400
524800
522850
-1950
524300
522300
-2000
532291,6667
530865,625
Perbandingan Volume
Transaksi Per Bulan
4500
4000
3500
3000
2500
2000
1500
1000
500
0
Mar'16
Emas/Gold (GOL)
Emas/Gold (GOL100)
Jakarta Futures Exchange (JFX)
-1426,04167 535875,3908 533421,6281 -2453,76278 535622,1343 533815,0178 -1807,11644
Mar'16
Apr'16
Apr'16
6
32
Emas/Gold (GOL100)
2969
2239
Emas/Gold (GOL)
Emas/Gold (GOL250)
4009
3398
Emas/Gold (GOL250)
3
Emas/Gold (GOL100)
Kontrak(Contract) /
Bulan(Month)
Uraian (Items)
Hari Perdagangan (hari)
Trading Days (days)
Volume Transaksi (lot)
Volume (Lots)
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
Volume Tertinggi (lot)
High Volume (lots)
Volume Terendah (Lot)
Low Volume (lots)
Harga Tertinggi (Rp)
High Price (Rp)
Harga Terendah (Rp)
Low Price (Rp)
Rata-rata Harga Harian (Rp)
Daily Price Average (Rp)
Gulir Emas/Rolling Gold (KGE)
Jakarta Futures Exchange (JFX)
Gulir Emas/Rolling Gold (KGEUSD)
Gulir Indeks Emas/Rolling Gold Index (KIE)
Gulir Indeks Emas/Rolling Gold Index
(KIE)
Jakarta Futures Exchange (JFX)
Perubahan /
Mar'16
Apr'16
Change
Mar'16
Apr'16
Perubahan /
Change
Mar'16
Apr'16
Perubahan /
Change
0
0
0
6
4
-2
7
6
-1
0
0
0
584
540
-44
4148
4942
794
0
0
0
11,763889
23,125
11,361111
68,062925
37,011111
-31,051814
0
0
0
25
25
0
100
50
-50
0
0
0
1
1
0
5
1
-4
0
0
0
1269,8
1260
-9,8
13165
13210
45
0
0
0
1234
1229,4
-4,6
13030
13105
75
0
0
0
-9,682361
13091,9915
13164,13195
72,140448
Mar'16
Gulir Emas/Rolling Gold (KGE)
Gulir Emas/Rolling Gold (KGEUSD)
Jakarta Futures Exchange (JFX)
1252,375278 1242,692917
Apr'16
0
0
584
540
4148
4942
Perbandingan Volume
Transaksi Per Bulan
6000
5000
4000
3000
2000
1000
0
Mar'16
Apr'16
Gulir Emas/Rolling Gold (KGE)
Gulir Emas/Rolling Gold (KGEUSD)
Gulir Indeks Emas/Rolling Gold Index (KIE)
4
Gold (GOLDGR)
ICDX
Kontrak(Contract) /
Bulan(Month)
Uraian (Items)
Hari Perdagangan (hari)
Trading Days (days)
Volume Transaksi (lot)
Volume (Lots)
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
Volume Tertinggi (lot)
High Volume (lots)
Volume Terendah (Lot)
Low Volume (lots)
Harga Tertinggi (Rp)
High Price (Rp)
Harga Terendah (Rp)
Low Price (Rp)
Rata-rata Harga Harian (Rp)
Daily Price Average (Rp)
Gold
(GOLDID)
ICDX
Gold
(GOLDUD)
ICDX
Apr'16
May'16
Jun'16
Jul'16
Apr'16
Apr'16
21
21
21
21
21
21
7948
5408
686
700
Perbandingan Volume
Transaksi Per Bulan
9000
8000
467,5294118 360,5333333 228,6666667
7000
700
6000
500
690
400
700
5000
48
40
88
700
4000
555000
557700
560700
564000
1294,5
1294,5
519000
521600
524500
527600
1215,9
1215,9
3000
2000
531261,9048 533895,2381 536795,2381
539947,619
1242,147619 1242,147619
1000
0
Apr'16
Apr'16
GOld (GOLDGR)
Gold (GOLDID)
Gold (GOLDUD)
May'16
Jun'16
May'16
Jun'16
Jul'16
Jul'16
0
7948
5408
686
700
0
0
0
0
0
0
0
5
GOld (GOLDGR)
Gold (GOLDID)
Gold (GOLDUD)
Harga Bulanan / Monthly Prices
GOLD (GOLDGR)
Indonesia Commodity & Derivatives Exchange (ICDX)
April / April'2016
Bulan Penyerahan) /
Delevery Month
Uraian (Items)
Pembukaan
Open
Tertinggi
High
Terendah
low
Penutupan
Settelment
Apr'16
May'16
Jun'16
Jul'16
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
532923,5294 536406,6667 542133,3333
533388,2353 537426,6667
532341,1765
536080
531261,9048 533895,2381 536795,2381
6
543400
541566,6667
539947,619
Harga Bulanan / Monthly Prices
Jakarta Futures Exchange (JFX) dan Indonesia Commodity & Derivatives Exchange (ICDX)
April / April'2016
Bulan Penyerahan) /
Delevery Month
Uraian (Items)
Pembukaan
Open
Tertinggi
High
Terendah
low
Penutupan
Settelment
May16
Emas / Gold
(GOL)
Rp/gr
535776,1905
Emas / Gold
(GOL100)
Emas / Gold
(GOL250)
Gulir Emas / Rolling Gulir Emas / Rolling Gulir Emas Index /
Gold
Gold
Rolling Gold Index
(KGE)
(KGEUSD)
(KIE)
Tanda Serah Emas
(GOLDUD)
Tanda Serah Emas
(GOLDID)
Rp/gr
Rp/gr
Rp/gr
USD/T.Once/gr
Point
Rp/gr
Rp/gr
532765,7895
533405
0
0
0
0
0
535605,2632
536587,5
0
0
0
0
0
531507,8947
531827,5
0
0
0
0
0
535061,9048
535047,619
0
0
0
0
0
7
Harga Bulanan / Monthly Prices
CRU D PALM OI L (CPOT R)
Indonesia Commodity & Derivatives Exchange (ICDX)
April / April'2016
Bulan Penyerahan) /
Delevery Month
Uraian (Items)
Pembukaan
Open
Tertinggi
High
Terendah
low
Penutupan
Settelment
Apr'16
May'16
Jun'16
Jul'16
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
9327,727273 9406,190476 9353,571429 9122,857143
9388,181818 9474,761905 9398,333333 9183,095238
9128,636364 9300,952381 9240,714286 9037,857143
9307,727273 9384,761905 9321,190476
8
9105,47619
Harga Bulanan / Monthly Prices
COCOA (CC5 )
Jakarta Futures Exchange (JFX)
April / April'2016
Bulan Penyerahan) /
Delevery Month
Uraian (Items)
Pembukaan
Open
Tertinggi
High
Terendah
low
Penutupan
Settelment
9
Apr'16
May'16
Jun'16
Jul'16
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
0
34374
0
34698,88889
0
34374
0
34698,88889
0
34374
0
34698,88889
0
34279,04762
0
34677,61905
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
9250
9310
9385
9355
9205
9235
9280
9325
9240
9390
9325
9460
9395
9445
9260
9305
9265
9280
9330
9285
9350
9230
9460
9405
9470
9310
9315
9265
9350
9330
9425
9500
9440
9275
9180
9265
9180
9070
8830
8915
9005
9215
9280
9200
9310
9385
9355
9205
9205
9165
9210
9240
9290
9380
9375
9310
9385
9355
9205
9235
9280
9325
9240
9390
9325
9335
60
75
-30
-150
30
45
45
-85
-85
-65
-65
60
60
60
59
61
60
58
60
59
61
60
1
1
Transaction Volume CPOTR Kontrak April 2016
di bulan April 2016
CPOTR Kontrak April 2016 di bulan April 2016
9400
9350
61,5
61
60,5
60
59,5
59
58,5
58
57,5
9300
9250
9200
9150
CPOTR Kontrak April 2016 di bulan April 2016
Transaction Volume CPOTR Kontrak April 2016 di bulan April 2016
10
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
9380
9325
9320
9380
9455
9525
9415
9375
9445
9355
9250
9370
9325
9415
9500
9585
9495
9445
9485
9385
9205
9190
9370
9465
9430
9555
9585
9525
9445
9490
9485
9285
9295
9230
9305
9320
9420
9455
9340
9240
9330
9275
9130
9080
9325
9435
9380
9450
9525
9405
9260
9445
9355
9250
9215
9325
9320
9380
9455
9525
9415
9375
9445
9355
9250
9215
-25
-5
60
75
70
-110
-110
70
-90
-105
-35
284
60
61
63
60
60
62
61
61
60
59
5
1
2
1
1
1
1
2
1
1
2
CPOTR Kontrak Mei 2016 di bulan April 2016
Transaction Volume CPOTR Kontrak Mei 2016
di bulan April 2016
9600
350
9550
9500
300
9450
250
9400
200
9350
150
9300
100
9250
2016-04-29
2016-04-28
2016-04-27
2016-04-26
2016-04-25
2016-04-22
2016-04-21
2016-04-20
2016-04-19
2016-04-18
2016-04-15
2016-04-14
2016-04-13
2016-04-12
2016-04-11
2016-04-08
2016-04-07
2016-04-06
0
2016-04-05
9150
2016-04-04
50
2016-04-01
9200
CPOTR Kontrak Mei 2016 di bulan April 2016
Transaction Volume CPOTR Kontrak Mei 2016 di bulan April 2016
11
I nform a si H a rga H a ria n da ri Bursa K om odit i De riva t if I ndone sia
CPOT R K ont ra k April 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
Previous
9250
9310
9385
9355
9205
9235
9280
9325
9240
9390
9325
Open
9460
9395
9445
9260
9305
9265
9280
9330
9285
9350
9230
Contract Prices (IDR)
High Low Last
Settlement
9460 9275 9310
9310
9405 9180 9385
9385
9470 9265 9355
9355
9310 9180 9205
9205
9315 9070 9205
9235
9265 8830 9165
9280
9350 8915 9210
9325
9330 9005 9240
9240
9425 9215 9290
9390
9500 9280 9380
9325
9440 9200 9375
9335
12
Transacti Open
Change
on
interest
60
60
75
60
-30
60
-150
59
1
30
61
45
60
45
58
-85
60
-85
59
1
-65
61
-65
60
I nform a si H a rga H a ria n da ri Bursa K om odit i De riva t if I ndone sia
CPOT R K ont ra k M e i 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
9415
9505
9545
9545
9415
9375
9270
9285
9295
9405
9380
9325
9320
9380
9455
9525
9415
9375
9445
9355
9250
Open
9515
9545
9495
9450
9475
9330
9265
9245
9470
9340
9370
9325
9415
9500
9585
9495
9445
9485
9385
9205
9190
Contract Prices (IDR)
High Low Last
Settlement
9595 9440 9505
9505
9855 9400 9585
9545
9635 9475 9495
9545
9465 9350 9415
9415
9495 9345 9375
9375
9410 9235 9270
9270
9345 9175 9210
9285
9285 9150 9190
9295
9470 9310 9355
9405
9485 9315 9395
9380
9370 9230 9325
9325
9465 9305 9435
9320
9430 9320 9380
9380
9555 9420 9450
9455
9585 9455 9525
9525
9525 9340 9405
9415
9445 9240 9260
9375
9490 9330 9445
9445
9485 9275 9355
9355
9285 9130 9250
9250
9295 9080 9215
9215
13
Change
90
40
0
-130
-40
-105
15
10
10
-25
-25
-5
60
75
70
-110
-110
70
-90
-105
-35
Transacti Open
on
interest
267
10
282
8
270
8
234
10
281
6
312
1
286
1
316
5
260
5
328
1
284
5
60
1
61
2
63
1
60
1
60
1
62
1
61
2
61
1
60
1
59
2
I nform a si H a rga H a ria n da ri Bursa K om odit i De riva t if I ndone sia
CPOT R K ont ra k J uni 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016 04 14
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
9185
9280
9610
9565
9445
9330
9225
9195
9195
9360
9290
9240
9270
9330
9595
9530
9285
9245
9315
9165
9135
Open
9325
9255
9620
9475
9505
9335
9255
9215
9375
9450
9295
9310
9375
9405
9660
9425
9315
9350
9305
9100
9075
Contract Prices (IDR)
High Low Last
Settlement
9355 9195 9265
9280
9380 9180 9380
9610
9700 9545 9565
9565
9500 9380 9450
9445
9515 9375 9410
9330
9370 9165 9225
9225
9305 9140 9175
9195
9220 9045 9095
9195
9375 9225 9260
9360
9455 9320 9355
9290
9300 9140 9240
9240
9380 9225 9370
9270
9375 9280 9330
9330
9510 9390 9395
9595
9740 9630 9685
9530
9615 9405 9505
9285
9315 9135 9150
9245
9350 9195 9315
9315
9320 9140 9165
9165
9100 8945 9060
9135
9185 9000 9140
9140
14
Change
95
330
-45
-120
-115
-105
-30
-70
70
-70
30
60
265
-65
-245
-245
70
-150
-30
5
Transacti
on
777
1174
1025
820
611
952
768
868
897
859
668
298
314
424
260
325
271
328
285
298
262
Open
interest
16
11
25
21
17
11
7
60
50
33
8
8
6
2
2
19
2
4
2
2
10
I nform a si H a rga H a ria n da ri Bursa K om odit i De riva t if I ndone sia
CPOT R K ont ra k J uli 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016 04 14
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
9020
9110
9190
9140
9035
9015
9020
9110
9130
9210
9095
9050
9145
9210
9395
9455
9090
9050
9080
8960
8850
Open
9170
9085
9200
9075
9090
8960
9045
9075
9250
9245
9045
9120
9190
9340
9520
9355
9070
9145
9020
8825
8755
Contract Prices (IDR)
High Low Last
Settlement
9205 9040 9110
9110
9200 9005 9190
9190
9270 9120 9140
9140
9075 8965 9035
9035
9100 8965 9000
9015
9050 8900 8935
9020
9120 8940 8985
9110
9120 8985 9010
9130
9310 9170 9210
9210
9305 9185 9220
9095
9105 8955 9050
9050
9185 9045 9145
9145
9295 9170 9210
9210
9390 9280 9310
9395
9540 9435 9455
9455
9445 9305 9330
9090
9105 8950 8975
9050
9150 9025 9080
9080
9085 8900 8960
8960
8890 8735 8850
8850
8900 8720 8875
8875
15
Change
90
80
-50
-105
-20
5
90
20
20
-115
115
-115
95
65
185
60
-365
-365
30
-120
-110
25
Transacti
on
515
490
590
468
445
474
475
478
478
485
462
526
616
870
627
695
663
791
1125
1160
749
Open
interest
10
10
10
10
5
5
10
10
10
5
5
10
9
31
23
27
5
20
7
5
17
I nform a si H a rga H a ria n da ri Bursa K om odit i De riva t if I ndone sia
CPOT R K ont ra k Agust us 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016 04 14
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
8970
9150
9125
9125
9085
9065
9070
9160
9180
9060
9045
9045
9135
9205
9395
9455
9090
9050
9110
8980
8885
Contract Prices (IDR)
Open High Low Last
Settlement
9150
9125
9125
9085
9065
9070
9160
9180
9060
9045
9045
9110 9165 9035 9130
9135
9225 9250 9150 9190
9205
9285 9385 9270 9270
9395
9520 9545 9440 9485
9455
9455 9455 9300 9340
9090
9070 9110 8960 8980
9050
9140 9150 9005 9125
9110
9105 9125 8950 8980
8980
8925 8970 8780 8885
8885
8835 8945 8760 8890
8890
16
Change
180
-25
0
-40
-20
5
90
20
20
-15
15
-15
90
70
190
60
-365
-365
60
-130
-95
5
Transacti
on
Open
interest
440
450
571
550
490
446
486
533
504
420
10
1
1
11
5
11
6
6
10
I nform a si H a rga H a ria n da ri Bursa K om odit i De riva t if I ndone sia
CPOT R K ont ra k Se pt e m be r 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016 04 14
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
8970
9150
9125
9125
9085
9065
9070
9160
9180
9060
9045
9045
9185
9255
9445
9405
9040
9100
9060
8975
8885
Contract Prices (IDR)
Open High Low Last
Settlement
9150
9125
9125
9085
9065
9070
9160
9180
9060
9045
9045
9185
9255
9445
9405
9040
9100
9060
8975
8885
8845
17
Change
180
-25
0
-40
-20
5
90
20
20
-15
15
-15
140
70
190
-40
-365
-365
-40
-85
-90
-40
Transacti
on
Open
interest
Date
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
9045
9185
9255
9445
9405
9040
9100
9060
8975
8885
Contract Prices (IDR)
Open High Low Last
Settlement
9185
9255
9445
9405
9040
9100
9060
8975
8885
8845
Change
140
70
190
-40
-365
-365
-40
-85
-90
-40
Transacti Open
on
interest
CPOTR Kontrak Oktober 2016 di bulan April
2016
Transaction Volume CPOTR Kontrak Oktober
2016 di bulan April 2016
9500
9400
9300
9200
9100
9000
8900
8800
12
1,2
1
0,8
0,6
0,4
0,2
0
CPOTR Kontrak Oktober 2016 di bulan April 2016
Transaction Volume CPOTR Kontrak Oktober 2016 di bulan April 2016
18
I nform a si H a rga H a ria n da ri Bursa K om odit i De riva t if I ndone sia
CPOT R K ont ra k Ok t obe r 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
9045
9185
9255
9445
9405
9040
9100
9060
8975
8885
Contract Prices (IDR)
Open High Low Last
Settlement
9185
9255
9445
9405
9040
9100
9060
8975
8885
8845
19
9500
Transacti Open
on
interest
Change
140
70
190
-40
-365
-365
-40
-85
-90
-40
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
20220
19850
20330
20460
20400
20520
20050
20340
20140
19900
19940
19850
19760 19940 19760
19850
20330
20460
20400
20520
20050
20340
20140
19900
19940
19850
19850
19750 20350 19750
19800
19800
19800
19750
19700
20450
20000
20200
19950
20000
19800
19800
19800
19750
19700
-280
4
-420
2016
-140
-140
20
10
150
1848
840
16
840
1176
RCF Kontrak Mei 2016 di bulan April 2016
Transaction Volume RCF Kontrak Mei 2016 di
bulan April 2016
20800
2500
20600
2000
20400
1500
20200
2016-04-29
2016-04-28
2016-04-27
2016-04-26
2016-04-25
2016-04-22
2016-04-21
2016-04-20
2016-04-19
2016-04-18
2016-04-15
2016-04-14
2016-04-13
2016-04-12
2016-04-11
2016-04-08
0
2016-04-07
19600
2016-04-06
500
2016-04-05
19800
2016-04-04
1000
2016-04-01
20000
RCF Kontrak Mei 2016 di bulan April 2016
Transaction Volume RCF Kontrak Mei 2016 di bulan April 2016
20
I nform a si H a rga H a ria n da ri Bursa Be rja ngk a J a k a rt a
RCF K ont ra k M e i 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
20100
19790
19710
19870
19710
19970
20180
19770
20710
20220
19850
20330
20460
20400
20520
20050
20340
20140
19900
19940
19850
Open
19800
19700
19760
19750
19800
19800
19800
19750
19700
Contract Prices (IDR)
High
Low
Last
Settlement
19790
19710
19930 19800
19870
19710
19970
20180
19870 19700
19770
20710
20220
19940 19760
19850
20330
20460
20400
20520
20350 19750
20050
20340
20450 19800
20140
20000 19800
19900
20200 19800
19940
19950 19750
19850
20000 19700
19850
21
Change
Transacti Open
on
interest
220
10
-320
12
-280
4
-420
2016
-140
-140
20
10
150
1848
840
16
840
1176
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
20370
20360
20370
20440
20320
20360
20390
20410
20360
20440
20400
20440
20150
20300
20300
20180
20570
20300
20220
20300
20300
20200
20260
20200
20570
20550
20650
20580
20570
20700
20600
20700
20700
20600
20660
20600
20150
20150
20240
20150
20150
20150
20220
20200
20200
20200
20200
20150
20360
20370
20440
20320
20360
20390
20410
20360
20440
20400
20440
20340
130
90
230
-50
80
240
160
-10
90
10
250
-40
22
12
30
24
14
1522
14
842
1040
8
1690
1014
RCF Kontrak Juli 2016 di bulan April 2016
Transaction Volume RCF Kontrak Juli 2016 di
bulan April 2016
20900
1800
20800
1600
20700
1400
1200
20600
1000
20500
800
600
20400
400
20300
200
0
2016-04-29
2016-04-28
2016-04-27
2016-04-26
2016-04-25
2016-04-22
2016-04-21
2016-04-20
2016-04-19
2016-04-18
2016-04-15
2016-04-14
2016-04-13
2016-04-12
2016-04-11
2016-04-08
2016-04-07
2016-04-06
2016-04-05
2016-04-04
2016-04-01
20200
RCF Kontrak Juli 2016 di bulan April 2016
Transaction Volume RCF Kontrak Juli 2016 di bulan April 2016
22
I nform a si H a rga H a ria n da ri Bursa Be rja ngk a J a k a rt a
RCF K ont ra k J uli 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
20810
20810
20510
20450
20400
20460
20570
20360
20360
20370
20360
20370
20440
20320
20360
20390
20410
20360
20440
20400
20440
Open
20650
20320
20340
20310
20300
20170
20200
20170
20150
20300
20300
20180
20570
20300
20220
20300
20300
20200
20260
20200
Contract Prices (IDR)
High
Low
Last
Settlement
21010 20610
20810
20720 20320
20510
20650 20250
20450
20650 20250
20400
20670 20270
20460
20570
20570 20150
20360
20500 20200
20360
20570 20170
20370
20570 20150
20360
20550 20150
20370
20650 20240
20440
20580 20150
20320
20570 20150
20360
20700 20150
20390
20600 20220
20410
20700 20200
20360
20700 20200
20440
20600 20200
20400
20660 20200
20440
20600 20150
20340
23
Change
160
-250
90
-100
-100
-120
80
190
130
90
230
-50
80
240
160
-10
90
10
250
-40
Transacti Open
on
interest
20
40
24
12
18
12
20
6
22
12
30
24
14
1522
14
842
1040
8
1690
1014
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
21560
21640
21710
21910
22060
21710
21750
21750
21990
21970
21640
21710
21910
22060
21710
21750
21750
21990
21970
22100
RCF Kontrak Maret 2016 di bulan April 2016
Transaction Volume RCF Kontrak Maret 2016 di
bulan April 2016
22200
1,2
22000
1
21800
0,8
21600
2016-04-29
2016-04-28
2016-04-27
2016-04-26
2016-04-25
2016-04-22
2016-04-21
2016-04-20
2016-04-19
2016-04-18
2016-04-15
2016-04-14
2016-04-13
2016-04-12
0
2016-04-11
20800
2016-04-08
0,2
2016-04-07
21000
2016-04-06
0,4
2016-04-05
21200
2016-04-04
0,6
2016-04-01
21400
RCF Kontrak Maret 2016 di bulan April 2016
Transaction Volume RCF Kontrak Maret 2016 di bulan April 2016
24
I nform a si H a rga H a ria n da ri Bursa Be rja ngk a J a k a rt a
RCF K ont ra k M a re t 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
21210
21300
21040
20990
21030
21160
21380
21640
21900
21460
21570
21560
21640
21710
21910
22060
21710
21750
21750
21990
21970
Contract Prices (IDR)
Open High Low Last
Settlement
21300
21040
20990
21030
21160
21380
21640
21900
21460
21570
21560
21640
21710
21910
22060
21710
21750
21750
21990
21970
22100
25
Change
Transacti Open
on
interest
2016-04-13
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
9540
9600
9620
9720
9810
9890
9950
10050
9960
9870
9950
9880
9970
9600 9600 9600
9620 9620 9620
9720 9720 9720
9810 9810 9810
9890 9890 9890
9950 9950 9950
10050 10050 10050
9960 9960 9960
9870 9870 9870
9950 9950 9950
9880 9880 9880
9970 9970 9970
9940 9940 9940
9600
9620
9720
9810
9890
9950
10050
9960
9870
9950
9880
9970
9940
60
20
100
90
80
60
100
-90
-90
80
-70
90
-30
5
5
5
5
5
5
5
5
5
5
5
5
5
OLE Kontrak September 2016 di bulan April
2016
Transaction Volume OLE Kontrak September
2016 di bulan April 2016
2016-04-29
2016-04-28
2016-04-27
2016-04-26
2016-04-25
2016-04-22
2016-04-21
2016-04-20
0
2016-04-19
9500
2016-04-18
1
2016-04-15
9600
2016-04-14
2
2016-04-13
9700
2016-04-12
3
2016-04-11
9800
2016-04-08
4
2016-04-07
9900
2016-04-06
5
2016-04-05
10000
2016-04-04
6
2016-04-01
10100
OLE Kontrak September 2016 di bulan April 2016
Transaction Volume OLE Kontrak September 2016 di bulan April 2016
26
I nform a si H a rga H a ria n da ri Bursa Be rja ngk a J a k a rt a
OLE K ont ra k Se pt e m be r 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
9440
9540
9610
9610
9590
9620
9570
9600
9540
9600
9620
9720
9810
9890
9950
10050
9960
9870
9950
9880
9970
Contract Prices (IDR)
Open High
Low
Last
Settlement
9540 9540 9540
9540
9610 9610 9610
9610
9610 9610 9610
9610
9590 9590 9590
9590
9620 9620 9620
9620
9570 9570 9570
9570
9600 9600 9600
9600
9540 9540 9540
9540
9600 9600 9600
9600
9620 9620 9620
9620
9720 9720 9720
9720
9810 9810 9810
9810
9890 9890 9890
9890
9950 9950 9950
9950
10050 10050 10050
10050
9960 9960 9960
9960
9870 9870 9870
9870
9950 9950 9950
9950
9880 9880 9880
9880
9970 9970 9970
9970
9940 9940 9940
9940
27
Change
100
70
-20
30
-50
30
-60
60
20
100
90
80
60
100
-90
-90
80
-70
90
-30
Transacti Open
on
interest
5
5
5
5
5
5
5
5
5
5
5
5
5
5
5
5
5
5
5
5
5
Date
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
Open
9720
9720
9930
10030
9940
9850
9930
9860
9950
9930
10030
9940
9900
9930
9860
9800
9920
Contract Prices (IDR)
High
Low
Last
Settlement
9720
9720
9930
9930
9930
10030 10030
10030
9940
9940
9940
10120 9850
9850
9930
9930
9930
9860
9860
9860
10080 9800
9950
9920
9920
9920
Change
210
100
-90
-90
80
-70
90
-30
Transacti Open
on
interest
5
5
5
2405
5
5
2605
5
Transaction Volume OLE Kontrak Oktober 2016
di bulan April 2016
OLE Kontrak Oktober 2016 di bulan April 2016
10050
10000
9950
9900
9850
9800
9750
9700
3000
2500
2000
1500
1000
500
0
OLE Kontrak Oktober 2016 di bulan April 2016
Transaction Volume OLE Kontrak Oktober 2016 di bulan April 2016
28
I nform a si H a rga H a ria n da ri Bursa Be rja ngk a J a k a rt a
OLE K ont ra k Ok t obe r 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
Open
9720
9720
9930
10030
9940
9850
9930
9860
9950
9930
10030
9940
9900
9930
9860
9800
9920
Contract Prices (IDR)
High
Low
Last
Settlement
9720
9720
9930
9930
9930
10030 10030
10030
9940
9940
9940
10120 9850
9850
9930
9930
9930
9860
9860
9860
10080 9800
9950
9920
9920
9920
29
Transacti Open
Change
on
interest
210
100
-90
-90
80
-70
90
-30
5
5
5
2405
5
5
2605
5
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
20870
21250
21290
20770
21360
20890
20890
20880
21550
20920
21250
21290
20770
21360
20890
20890
20880
21550
20920
20830
20700 20840 20700
20820 20960 20820
20850 20990 20700
20700 21100 20700
20700 21150 20700
20650 21050 20650
-450
500
-400
60
-40
500
1508
1410
-550
-120
1858
2026
RCF Kontrak Nopember 2016 di bulan April
2016
Transaction Volume RCF Kontrak Nopember
2016 di bulan April 2016
21800
2500
21600
2000
21400
21200
1500
21000
1000
20800
20600
500
20400
0
2016-04-29
2016-04-28
2016-04-27
2016-04-26
2016-04-25
2016-04-22
2016-04-21
2016-04-20
2016-04-19
2016-04-18
2016-04-15
2016-04-14
2016-04-13
2016-04-12
2016-04-11
2016-04-08
2016-04-07
2016-04-06
2016-04-05
2016-04-04
2016-04-01
20200
RCF Kontrak Nopember 2016 di bulan April 2016
Transaction Volume RCF Kontrak Nopember 2016 di bulan April 2016
30
I nform a si H a rga H a ria n da ri Bursa Be rja ngk a J a k a rt a
RCF K ont ra k N ope m be r 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
21050
20720
20680
20450
20710
20830
20940
21330
21460
21080
21220
20870
21250
21290
20770
21360
20890
20890
20880
21550
20920
Open
20800
20700
20820
20850
20700
20700
20650
Contract Prices (IDR)
High
Low
Last
Settlement
20720
20680
20450
20710
20830
20940
21330
21460
21080
21220
20940 20800
20870
21250
21290
20840 20700
20770
21360
20960 20820
20890
20990 20700
20890
21100 20700
20880
21550
21150 20700
20920
21050 20650
20830
31
Transacti Open
on
interest
Change
-280
500
-450
500
-400
60
-40
500
1508
1410
-550
-120
1858
2026
21750
21990
21970
22100
Transaction Volume RCF Kontrak Maret 2016 di
bulan April 2016
1,2
1
0,8
0,6
0,4
0,2
0
Transaction Volume RCF Kontrak Maret 2016 di bulan April 2016
32
I nform a si H a rga H a ria n da ri Bursa Be rja ngk a J a k a rt a
RCF K ont ra k M a re t 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
21210
21300
21040
20990
21030
21160
21380
21640
21900
21460
21570
21560
21640
21710
21910
22060
21710
21750
21750
21990
21970
Contract Prices (IDR)
Open High Low Last
Settlement
21300
21040
20990
21030
21160
21380
21640
21900
21460
21570
21560
21640
21710
21910
22060
21710
21750
21750
21990
21970
22100
33
Change
Transacti Open
on
interest
Transaction Volume RCF Kontrak Januari 2016
di bulan April 2016
1,2
1
0,8
0,6
0,4
0,2
0
Transaction Volume RCF Kontrak Januari 2016 di bulan April 2016
34
I nform a si H a rga H a ria n da ri Bursa Be rja ngk a J a k a rt a
RCF K ont ra k J a nua ri 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
21210
21050
20870
20660
20960
21050
21150
21570
21660
21320
21430
21410
21490
21540
21620
21560
21650
21600
21600
21790
21750
Contract Prices (IDR)
Open High Low Last
Settlement
21050
20870
20660
20960
21050
21150
21570
21660
21320
21430
21410
21490
21540
21620
21560
21650
21600
21600
21790
21750
21910
35
Change
Transacti Open
on
interest
0
0
0
-450
-80
1344
854
Transaction Volume RCF Kontrak September
2016 di bulan April 2016
1600
1400
1200
1000
800
600
400
200
0
Transaction Volume RCF Kontrak September 2016 di bulan April 2016
36
I nform a si H a rga H a ria n da ri Bursa Be rja ngk a J a k a rt a
RCF K ont ra k Se pt e m be r 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
20840
20490
20700
20650
20430
20710
20650
21150
20600
20600
21000
20600
21010
20600
21180
20650
21030
20680
20630
21300
20680
Open
20500
20450
20500
20450
20400
20400
20400
20400
20450
20500
20500
20500
20500
Contract Prices (IDR)
High
Low
Last
Settlement
20490
20900 20500
20700
20850 20450
20650
20430
20900 20500
20710
20850 20450
20650
21150
20800 20400
20600
20800 20400
20600
21000
20800 20400
20600
21010
20800 20400
20600
21180
20850 20450
20650
21030
20900 20500
20680
20750 20500
20630
21300
20850 20500
20680
20770 20400
20600
37
Change
Transacti Open
on
interest
410
150
10
10
470
140
10
10
-350
150
10
20
-200
10
-210
10
-330
10
-230
70
1186
1008
-450
-80
1344
854
38
RCF Kontrak Januari 2016 di bulan April 2016
2016-04-29
2016-04-28
2016-04-27
2016-04-26
2016-04-25
2016-04-22
2016-04-21
2016-04-20
21750
2016-04-19
2016-04-18
2016-04-15
2016-04-14
2016-04-13
2016-04-12
2016-04-11
2016-04-08
2016-04-07
2016-04-06
2016-04-05
2016-04-04
2016-04-01
2016-04-29
21910
RCF Kontrak Januari 2016 di bulan April 2016
22000
21800
21600
21400
21200
21000
20800
20600
20400
39
RCF Kontrak September 2016 di bulan April 2016
2016-04-29
-80
2016-04-28
2016-04-27
2016-04-26
20600
2016-04-25
2016-04-22
2016-04-21
20500 20770 20400
2016-04-20
2016-04-19
2016-04-18
2016-04-15
2016-04-14
2016-04-13
2016-04-12
2016-04-11
2016-04-08
2016-04-07
20680
2016-04-06
2016-04-05
2016-04-04
2016-04-01
2016-04-29
854
RCF Kontrak September 2016 di bulan April
2016
21400
21300
21200
21100
21000
20900
20800
20700
20600
20500
20400
20300
40
RCF Kontrak Maret 2016 di bulan April 2016
2016-04-29
2016-04-28
2016-04-27
2016-04-26
2016-04-25
2016-04-22
2016-04-21
2016-04-20
21750
21990
21970
2016-04-19
2016-04-18
2016-04-15
2016-04-14
2016-04-13
2016-04-12
2016-04-11
2016-04-08
2016-04-07
2016-04-06
2016-04-05
2016-04-04
2016-04-01
2016-04-27
2016-04-28
2016-04-29
21990
21970
22100
RCF Kontrak Maret 2016 di bulan April 2016
22200
22000
21800
21600
21400
21200
21000
20800
41
42
Kontrak(Contract) /
Bulan(Month)
Uraian (Items)
Hari Perdagangan (hari)
Trading Days (days)
Volume Transaksi (lot)
Volume (Lots)
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
Volume Tertinggi (lot)
High Volume (lots)
Volume Terendah (Lot)
Low Volume (lots)
Harga Tertinggi (Rp)
High Price (Rp)
Harga Terendah (Rp)
Low Price (Rp)
Rata-rata Harga Harian (Rp)
Daily Price Average (Rp)
Olein (OLE)
Jakarta Futures Exchange (JFX)
Olein (OLE10)
Jakarta Futures Exchange (JFX)
Kakao/Cocoa (CC5)
Jakarta Futures Exchange (JFX)
May'16
Perubahan/Ch
ange
Apr'16
May'16
Perubahan/Ch
ange
Apr'16
May'16
Perubahan/Ch
ange
21
18
-3
21
19
-2
21
20
-1
1513
1528
15
1853
1378
-475
1650
266
-1384
3,217931
3,300318
0,082387
8,774823
9,543159
0,768336
15
2,992857
-12,007143
10
10
0
87
30
-57
15
3
-12
1
1
0
1
1
0
15
2
-13
10300
10790
490
10220
10510
290
37350
37270
-80
8900
9030
130
8890
9820
930
32390
33260
870
249,871682
9760,181737
10123,8773
363,69556
34509,12698
34962,25
453,123016
Apr'16
Perbandingan Volume
Transaksi Per Bulan
2000
1800
1600
1400
1200
1000
800
600
400
200
9821,833443 10071,70513
Apr'16
0
Apr'16
May'16
Olein (OLE10)
Kakao/Cocoa (CC5)
May'16
Olein (OLE)
1513
1528
Olein (OLE10)
1853
1378
Kakao/Cocoa (CC5)
1650
266
Olein (OLE)
43
Crud Palm Oil (CPOTR)
ICDX
Kontrak(Contract) /
Bulan(Month)
Olein (OLEINTR)
ICDX
Perbandingan Volume
Transaksi Per Bulan
May'16
Jun'16
Jul'16
Aug'16
May'16
Jun'16
Jul'16
Aug'16
10
22
22
22
10
22
22
22
422
3825
8475
7664
8
20
11
52,75
191,25
423,75
383,2
1
1
1
6000
Volume Tertinggi (lot)
High Volume (lots)
75
555
686
780
1
1
1
5000
Volume Terendah (Lot)
Low Volume (lots)
16
60
79
11
1
1
1
Harga Tertinggi (Rp)
High Price (Rp)
9335
9250
9165
9165
9405
9290
9255
9220
2000
Harga Terendah (Rp)
Low Price (Rp)
9050
8865
8740
8720
9075
9005
8780
8780
1000
Rata-rata Harga Harian (Rp)
Daily Price Average (Rp)
9198
Uraian (Items)
Hari Perdagangan (hari)
Trading Days (days)
Volume Transaksi (lot)
Volume (Lots)
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
8000
Olein (OLEINTR)
7000
4000
3000
0
9051,136364 8941,590909 8925,454545
May'16
Crud Palm Oil (CPOTR)
9000
Jun'16
Jul'16
9248
9179,545455 9063,863636 9047,727273
May'16
Jun'16
Jul'16
Aug'16
Aug'16
422
3825
8475
7664
8
20
11
0
Crud Palm Oil ((CPOTR))
44
Olein ((OLEINTR))
Kontrak(Contract) /
Bulan(Month)
Uraian (Items)
Hari Perdagangan (hari)
Trading Days (days)
Volume Transaksi (lot)
Volume (Lots)
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
Volume Tertinggi (lot)
High Volume (lots)
Volume Terendah (Lot)
Low Volume (lots)
Harga Tertinggi (Rp)
High Price (Rp)
Harga Terendah (Rp)
Low Price (Rp)
Rata-rata Harga Harian (Rp)
Daily Price Average (Rp)
Emas/Gold (GOL)
Jakarta Futures Exchange (JFX)
Emas/Gold (GOL250)
Jakarta Futures Exchange (JFX)
Apr'16
May'16
Perubahan/Ch
ange
Apr'16
May'16
Perubahan/Ch
ange
Apr'16
May'16
Perubahan/Ch
ange
2
1
-1
19
20
1
20
18
-2
32
200
168
2239
4674
2435
3398
4276
878
2
50
48
1,669395
1,709489
0,040094
1,480754
1,694825
0,214071
2
50
48
20
20
0
10
10
0
2
50
48
1
1
0
1
1
0
535000
555700
20700
543500
561000
17500
552400
560300
7900
526500
555000
28500
522850
534000
11150
522300
533050
10750
530865,625
555325
24459,375
Apr'16
Emas/Gold (GOL)
Emas/Gold (GOL100)
Jakarta Futures Exchange (JFX)
533421,6281 551696,3574
18274,7293
533815,0178 552534,1628 18719,14493
Perbandingan Volume
Transaksi Per Bulan
5000
4500
4000
3500
3000
2500
2000
1500
1000
500
0
Apr'16
May'16
May'16
32
200
Emas/Gold (GOL100)
2239
4674
Emas/Gold (GOL)
Emas/Gold (GOL250)
3398
4276
Emas/Gold (GOL250)
45
Emas/Gold (GOL100)
Kontrak(Contract) /
Bulan(Month)
Uraian (Items)
Hari Perdagangan (hari)
Trading Days (days)
Volume Transaksi (lot)
Volume (Lots)
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
Volume Tertinggi (lot)
High Volume (lots)
Volume Terendah (Lot)
Low Volume (lots)
Harga Tertinggi (Rp)
High Price (Rp)
Harga Terendah (Rp)
Low Price (Rp)
Rata-rata Harga Harian (Rp)
Daily Price Average (Rp)
Gulir Emas/Rolling Gold (KGE)
Jakarta Futures Exchange (JFX)
Gulir Emas/Rolling Gold (KGEUSD)
Gulir Indeks Emas/Rolling Gold Index (KIE)
Gulir Indeks Emas/Rolling Gold Index
(KIE)
Jakarta Futures Exchange (JFX)
Perubahan/Ch
May'16
Jun'16
ange
Perbandingan Volume
Transaksi Per Bulan
May'16
Jun'16
Perubahan/Ch
ange
May'16
Jun'16
Perubahan/Ch
ange
0
0
0
3
4
1
6
5
-1
0
0
0
530
550
20
3124
3762
638
3000
0
0
0
22,222222
12,916667
-9,305555
24,489583
28,15384
3,664257
2500
0
0
0
25
20
-5
50
50
0
0
0
0
1
7
6
1
5
4
0
0
0
1277,5
1306,8
29,3
13650
13385
-265
0
0
0
1252,9
1279
26,1
13275
13270
-5
0
0
0
1262,414167
1289,14625
26,732083
4000
3500
May'16
Gulir Emas/Rolling Gold (KGE)
Gulir Emas/Rolling Gold (KGEUSD)
Jakarta Futures Exchange (JFX)
Jun'16
0
530
550
3762
1500
1000
500
0
May'16
Jun'16
13438,52959 13321,58824 -116,941355
Gulir Emas/Rolling Gold (KGE)
0
3124
2000
Gulir Emas/Rolling Gold (KGEUSD)
Gulir Indeks Emas/Rolling Gold Index (KIE)
46
GOld (GOLDGR)
ICDX
Kontrak(Contract) /
Bulan(Month)
Uraian (Items)
Hari Perdagangan (hari)
Trading Days (days)
Volume Transaksi (lot)
Volume (Lots)
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
Volume Tertinggi (lot)
High Volume (lots)
Volume Terendah (Lot)
Low Volume (lots)
Harga Tertinggi (Rp)
High Price (Rp)
Harga Terendah (Rp)
Low Price (Rp)
Rata-rata Harga Harian (Rp)
Daily Price Average (Rp)
Gold
(GOLDID)
ICDX
Gold
(GOLDUD)
ICDX
May'16
Jun'16
Jul'16
Aug'16
May'16
May'16
22
22
22
22
22
22
7278
7066
8000
7000
400
428,1176471 471,0666667
Perbandingan Volume
Transaksi Per Bulan
6000
400
5000
728
880
400
40
50
400
557200
560000
563000
566200
1301,5
1301,5
533600
536300
539300
542600
1205,6
1205,6
546813,6364
549550
4000
3000
552540,9091 555790,9091 1257,136364 1257,136364
2000
1000
0
May'16
May
16
May'16
GOld (GOLDGR)
Gold (GOLDID)
Gold (GOLDUD)
Jun
16
Jun'16
Jul
16
Jul'16
Jun'16
Jul'16
Aug'16
Aug 16
Aug'16
0
7278
7066
0
400
0
0
0
0
0
0
0
47
GOld (GOLDGR)
Gold (GOLDID)
Gold (GOLDUD)
Harga Bulanan / Monthly Prices
GOLD (GOLDGR)
Indonesia Commodity & Derivatives Exchange (ICDX)
Mei / Mei'2016
Bulan Penyerahan) /
Delevery Month
Uraian (Items)
Pembukaan
Open
Tertinggi
High
Terendah
low
Penutupan
Settelment
May'16
Jun'16
Jul'16
Aug'16
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
553694,1176 551764,2857
554352,9412 552286,6667
552917,6471 551292,8571
546813,6364
48
549550
552540,9091 555790,9091
Harga Bulanan / Monthly Prices
Jakarta Futures Exchange (JFX) dan Indonesia Commodity & Derivatives Exchange (ICDX)
Mei / Mei'2016
Bulan Penyerahan) /
Delevery Month
Uraian (Items)
Pembukaan
Open
Tertinggi
High
Terendah
low
Penutupan
Settelment
Jun16
Emas / Gold
(GOL)
Rp/gr
553255
Emas / Gold
(GOL100)
Emas / Gold
(GOL250)
Gulir Emas / Rolling Gulir Emas / Rolling
Gold
Gold
(KGE)
(KGEUSD)
Gulir Emas Index /
Rolling Gold Index
(KIE)
Tanda Serah Emas
(GOLDUD)
Tanda Serah Emas
(GOLDID)
Rp/gr
Rp/gr
Rp/gr
USD/T.Once/gr
Point
Rp/gr
Rp/gr
553602,9412
551808,3333
0
0
0
0
0
556247,0588
555630,5556
0
0
0
0
0
551970,5882
550247,2222
0
0
0
0
0
552955
552112,5
0
0
0
0
0
49
Harga Bulanan / Monthly Prices
RED PALM OLEI N (OLEI N T R)
Indonesia Commodity & Derivatives Exchange (ICDX)
Mei / Mei'2016
Bulan Penyerahan) /
Delevery Month
Uraian (Items)
Pembukaan
Open
Tertinggi
High
Terendah
low
Penutupan
Settelment
May'16
Jun'16
Jul'16
Aug'16
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
9268,75
9175
9085
9268,75
9175
9085
9268,75
9175
9085
9248
50
9179,545455 9063,863636 9047,727273
Harga Bulanan / Monthly Prices
CRU D PALM OI L (CPOT R)
Indonesia Commodity & Derivatives Exchange (ICDX)
Mei / Mei'2016
Bulan Penyerahan) /
Delevery Month
Uraian (Items)
Pembukaan
Open
Tertinggi
High
Terendah
low
Penutupan
Settelment
May'16
Jun'16
Jul'16
Aug'16
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
9253,125
9076,25
8979,25
8955,75
9471,875
9180,75
9050,5
9069,25
9030
8934,75
8827
8847,25
9198
51
9051,136364 8941,590909 8925,454545
Harga Bulanan / Monthly Prices
COCOA (CC5 )
Jakarta Futures Exchange (JFX)
Mei / Mei'2016
Bulan Penyerahan) /
Delevery Month
Uraian (Items)
Pembukaan
Open
Tertinggi
High
Terendah
low
Penutupan
Settelment
May'16
Jun'16
Jul'16
Aug'16
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
35168,75
0
35020,55556
0
35168,75
0
35020,55556
0
35168,75
0
35020,55556
0
35486,66667
0
35087
0
52
OLEINTR Kontrak Mei 2016 di bulan Mei 2016
Date
2016-05-02
2016-05-03
2016-05-04
2016-05-05
2016-05-06
2016-05-09
2016-05-10
2016-05-11
2016-05-12
2016-05-13
Previous
9275
9180
9180
9185
9185
9185
9260
9315
9360
9405
Open
9275
9075
9215
9260
9240
9360
9405
9320
Contract Prices (IDR)
High Low Last
Settlement
9275 9275 9275
9180
9075 9075 9075
9075
9215 9215 9215
9185
9185
9185
9260 9260 9260
9260
9240 9240 9240
9315
9360 9360 9360
9360
9405 9405 9405
9405
9320 9320 9320
9330
Change
-95
-105
5
0
0
75
55
45
45
-75
Transacti Open
on
interest
1
3
1
2
1
1
1
1
1
2
1
1
1
2
1
1
1
Transaction Volume OLEINTR Kontrak Mei 2016
di bulan Mei 2016
OLEINTR Kontrak Mei 2016 di bulan Mei 2016
9450
9400
9350
9300
9250
9200
9150
9100
9050
1,2
1
0,8
0,6
0,4
0,2
0
OLEINTR Kontrak Mei 2016 di bulan Mei 2016
Transaction Volume OLEINTR Kontrak Mei 2016 di bulan Mei 2016
53
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
OLEINTR Kontrak Mei 2016 di bulan Mei 2016
Date
2016-05-02
2016-05-03
2016-05-04
2016-05-05
2016-05-06
2016-05-09
2016-05-10
2016-05-11
2016-05-12
2016-05-13
Previous
9275
9180
9180
9185
9185
9185
- MARET
2015
- JUNI
2016
Perdagangan Sebagai Sektor
Penggerak Pertumbuhan dan
Daya Saing Ekonomi, serta
Penciptaan
Kemakmuran
Rakyat
BUKU STATISTIK PERDAGANGAN BERJANGKA DI INDONESIA
BAPPEBTI KEMENTERIAN PERDAGANGAN REPUBLIK INDONESIA
1
2
FOREWORD
KATA PENGANTAR
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.
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 .
Buku ini memuat informasi penting mengenai data transaksi fisik
dan berjangka harian, seperti harga, volume perdagangan, Open
Interest dan lain-lain.
This books contains important information on daily physical and
futures transaction data such as price, trade volume, open
interest, etc.
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.
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.
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.
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.
Kepada para pemakai data diharapkan saran dan kritik yang
membangun guna penyempurnaan penerbitan buku ini.
To the users of data expected to suggestions and constructive
criticism in order to improve the publication of this book.
Jakarta,
April 2015
June 2016
Jakarta, Juni
April2016
2015
3
TEKNIK PENYAJIAN
LEGENDS
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 :
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
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.
4
5
6
Kontrak(Contract) /
Bulan(Month)
Uraian (Items)
Hari Perdagangan (hari)
Trading Days (days)
Volume Transaksi (lot)
Volume (Lots)
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
Volume Tertinggi (lot)
High Volume (lots)
Volume Terendah (Lot)
Low Volume (lots)
Harga Tertinggi (Rp)
High Price (Rp)
Harga Terendah (Rp)
Low Price (Rp)
Rata-rata Harga Harian (Rp)
Daily Price Average (Rp)
Olein (OLE)
Jakarta Futures Exchange (JFX)
Olein (OLE10)
Jakarta Futures Exchange (JFX)
Kakao/Cocoa (CC5)
Jakarta Futures Exchange (JFX)
Apr'16
Perubahan /
Change
Mar'16
Apr'16
Perubahan /
Change
Mar'16
Apr'16
Perubahan /
Change
21
21
0
21
21
0
20
21
1
1632
1513
-119
1407
1853
446
1530
1650
120
3,421661
3,217931
-0,20373
8,325642
8,774823
0,449181
15
15
0
10
10
0
25
87
62
15
15
0
1
1
0
1
1
0
15
15
0
10050
10300
250
9630
10220
590
35690
37350
1660
8000
8900
900
8335
8890
555
33310
32390
-920
Mar'16
Perbandingan Volume
Transaksi Per Bulan
2000
1800
1600
1400
1200
1000
800
600
400
200
8966,234188 9821,833443
Mar'16
855,599255
8949,970101 9760,181737
810,211636
34355,58333 34509,12698
153,543651
0
Mar'16
Apr'16
Olein (OLE10)
Kakao/Cocoa (CC5)
Apr'16
Olein (OLE)
1632
1513
Olein (OLE10)
1407
1853
Kakao/Cocoa (CC5)
1530
1650
Olein (OLE)
1
Crud Palm Oil (CPOTR)
ICDX
Kontrak(Contract) /
Bulan(Month)
Uraian (Items)
Hari Perdagangan (hari)
Trading Days (days)
Volume Transaksi (lot)
Volume (Lots)
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
Olein (OLEINTR)
ICDX
Apr'16
May'16
Jun'16
Jul'16
Apr'16
May'16
Jun'16
Jul'16
11
21
21
21
11
21
21
21
658
3727
12484
13182
11
13
3
1,1
1,083333333
1
59,81818182 177,4761905 594,4761905 627,7142857
10000
8000
61
328
1174
1160
2
2
1
Volume Terendah (Lot)
Low Volume (lots)
58
59
260
445
1
1
1
Harga Tertinggi (Rp)
High Price (Rp)
9390
9545
9610
9455
9180
9510
9455
9380
Harga Terendah (Rp)
Low Price (Rp)
9205
9215
9135
8850
8995
9045
8915
8745
Olein (OLEINTR)
6000
4000
2000
0
9307,727273 9384,761905 9321,190476
Apr'16
Crud Palm Oil (CPOTR)
14000
12000
Volume Tertinggi (lot)
High Volume (lots)
Rata-rata Harga Harian (Rp)
Daily Price Average (Rp)
Perbandingan Volume
Transaksi Per Bulan
May'16
Jun'16
9105,47619
9100,909091 9260,952381 9199,761905
8980
Apr'16
May'16
Jun'16
Jul'16
Jul'16
658
3727
12484
13182
11
13
3
0
Crud Palm Oil ((CPOTR))
2
Olein ((OLEINTR))
Kontrak(Contract) /
Bulan(Month)
Uraian (Items)
Hari Perdagangan (hari)
Trading Days (days)
Volume Transaksi (lot)
Volume (Lots)
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
Volume Tertinggi (lot)
High Volume (lots)
Volume Terendah (Lot)
Low Volume (lots)
Harga Tertinggi (Rp)
High Price (Rp)
Harga Terendah (Rp)
Low Price (Rp)
Rata-rata Harga Harian (Rp)
Daily Price Average (Rp)
Emas/Gold (GOL)
Jakarta Futures Exchange (JFX)
Emas/Gold (GOL250)
Jakarta Futures Exchange (JFX)
Mar'16
Apr'16
Perubahan /
Change
Mar'16
Apr'16
Perubahan /
Change
Mar'16
Apr'16
Perubahan /
Change
1
2
1
21
19
-2
20
20
0
6
32
26
2969
2239
-730
4009
3398
-611
1
2
1
1,302764
1,669395
0,366631
2,144041
1,480754
-0,663287
1
2
1
20
20
0
15
10
-5
1
2
1
1
1
0
1
1
0
532600
535000
2400
546200
543500
-2700
547050
552400
5350
531900
526500
-5400
524800
522850
-1950
524300
522300
-2000
532291,6667
530865,625
Perbandingan Volume
Transaksi Per Bulan
4500
4000
3500
3000
2500
2000
1500
1000
500
0
Mar'16
Emas/Gold (GOL)
Emas/Gold (GOL100)
Jakarta Futures Exchange (JFX)
-1426,04167 535875,3908 533421,6281 -2453,76278 535622,1343 533815,0178 -1807,11644
Mar'16
Apr'16
Apr'16
6
32
Emas/Gold (GOL100)
2969
2239
Emas/Gold (GOL)
Emas/Gold (GOL250)
4009
3398
Emas/Gold (GOL250)
3
Emas/Gold (GOL100)
Kontrak(Contract) /
Bulan(Month)
Uraian (Items)
Hari Perdagangan (hari)
Trading Days (days)
Volume Transaksi (lot)
Volume (Lots)
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
Volume Tertinggi (lot)
High Volume (lots)
Volume Terendah (Lot)
Low Volume (lots)
Harga Tertinggi (Rp)
High Price (Rp)
Harga Terendah (Rp)
Low Price (Rp)
Rata-rata Harga Harian (Rp)
Daily Price Average (Rp)
Gulir Emas/Rolling Gold (KGE)
Jakarta Futures Exchange (JFX)
Gulir Emas/Rolling Gold (KGEUSD)
Gulir Indeks Emas/Rolling Gold Index (KIE)
Gulir Indeks Emas/Rolling Gold Index
(KIE)
Jakarta Futures Exchange (JFX)
Perubahan /
Mar'16
Apr'16
Change
Mar'16
Apr'16
Perubahan /
Change
Mar'16
Apr'16
Perubahan /
Change
0
0
0
6
4
-2
7
6
-1
0
0
0
584
540
-44
4148
4942
794
0
0
0
11,763889
23,125
11,361111
68,062925
37,011111
-31,051814
0
0
0
25
25
0
100
50
-50
0
0
0
1
1
0
5
1
-4
0
0
0
1269,8
1260
-9,8
13165
13210
45
0
0
0
1234
1229,4
-4,6
13030
13105
75
0
0
0
-9,682361
13091,9915
13164,13195
72,140448
Mar'16
Gulir Emas/Rolling Gold (KGE)
Gulir Emas/Rolling Gold (KGEUSD)
Jakarta Futures Exchange (JFX)
1252,375278 1242,692917
Apr'16
0
0
584
540
4148
4942
Perbandingan Volume
Transaksi Per Bulan
6000
5000
4000
3000
2000
1000
0
Mar'16
Apr'16
Gulir Emas/Rolling Gold (KGE)
Gulir Emas/Rolling Gold (KGEUSD)
Gulir Indeks Emas/Rolling Gold Index (KIE)
4
Gold (GOLDGR)
ICDX
Kontrak(Contract) /
Bulan(Month)
Uraian (Items)
Hari Perdagangan (hari)
Trading Days (days)
Volume Transaksi (lot)
Volume (Lots)
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
Volume Tertinggi (lot)
High Volume (lots)
Volume Terendah (Lot)
Low Volume (lots)
Harga Tertinggi (Rp)
High Price (Rp)
Harga Terendah (Rp)
Low Price (Rp)
Rata-rata Harga Harian (Rp)
Daily Price Average (Rp)
Gold
(GOLDID)
ICDX
Gold
(GOLDUD)
ICDX
Apr'16
May'16
Jun'16
Jul'16
Apr'16
Apr'16
21
21
21
21
21
21
7948
5408
686
700
Perbandingan Volume
Transaksi Per Bulan
9000
8000
467,5294118 360,5333333 228,6666667
7000
700
6000
500
690
400
700
5000
48
40
88
700
4000
555000
557700
560700
564000
1294,5
1294,5
519000
521600
524500
527600
1215,9
1215,9
3000
2000
531261,9048 533895,2381 536795,2381
539947,619
1242,147619 1242,147619
1000
0
Apr'16
Apr'16
GOld (GOLDGR)
Gold (GOLDID)
Gold (GOLDUD)
May'16
Jun'16
May'16
Jun'16
Jul'16
Jul'16
0
7948
5408
686
700
0
0
0
0
0
0
0
5
GOld (GOLDGR)
Gold (GOLDID)
Gold (GOLDUD)
Harga Bulanan / Monthly Prices
GOLD (GOLDGR)
Indonesia Commodity & Derivatives Exchange (ICDX)
April / April'2016
Bulan Penyerahan) /
Delevery Month
Uraian (Items)
Pembukaan
Open
Tertinggi
High
Terendah
low
Penutupan
Settelment
Apr'16
May'16
Jun'16
Jul'16
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
532923,5294 536406,6667 542133,3333
533388,2353 537426,6667
532341,1765
536080
531261,9048 533895,2381 536795,2381
6
543400
541566,6667
539947,619
Harga Bulanan / Monthly Prices
Jakarta Futures Exchange (JFX) dan Indonesia Commodity & Derivatives Exchange (ICDX)
April / April'2016
Bulan Penyerahan) /
Delevery Month
Uraian (Items)
Pembukaan
Open
Tertinggi
High
Terendah
low
Penutupan
Settelment
May16
Emas / Gold
(GOL)
Rp/gr
535776,1905
Emas / Gold
(GOL100)
Emas / Gold
(GOL250)
Gulir Emas / Rolling Gulir Emas / Rolling Gulir Emas Index /
Gold
Gold
Rolling Gold Index
(KGE)
(KGEUSD)
(KIE)
Tanda Serah Emas
(GOLDUD)
Tanda Serah Emas
(GOLDID)
Rp/gr
Rp/gr
Rp/gr
USD/T.Once/gr
Point
Rp/gr
Rp/gr
532765,7895
533405
0
0
0
0
0
535605,2632
536587,5
0
0
0
0
0
531507,8947
531827,5
0
0
0
0
0
535061,9048
535047,619
0
0
0
0
0
7
Harga Bulanan / Monthly Prices
CRU D PALM OI L (CPOT R)
Indonesia Commodity & Derivatives Exchange (ICDX)
April / April'2016
Bulan Penyerahan) /
Delevery Month
Uraian (Items)
Pembukaan
Open
Tertinggi
High
Terendah
low
Penutupan
Settelment
Apr'16
May'16
Jun'16
Jul'16
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
9327,727273 9406,190476 9353,571429 9122,857143
9388,181818 9474,761905 9398,333333 9183,095238
9128,636364 9300,952381 9240,714286 9037,857143
9307,727273 9384,761905 9321,190476
8
9105,47619
Harga Bulanan / Monthly Prices
COCOA (CC5 )
Jakarta Futures Exchange (JFX)
April / April'2016
Bulan Penyerahan) /
Delevery Month
Uraian (Items)
Pembukaan
Open
Tertinggi
High
Terendah
low
Penutupan
Settelment
9
Apr'16
May'16
Jun'16
Jul'16
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
0
34374
0
34698,88889
0
34374
0
34698,88889
0
34374
0
34698,88889
0
34279,04762
0
34677,61905
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
9250
9310
9385
9355
9205
9235
9280
9325
9240
9390
9325
9460
9395
9445
9260
9305
9265
9280
9330
9285
9350
9230
9460
9405
9470
9310
9315
9265
9350
9330
9425
9500
9440
9275
9180
9265
9180
9070
8830
8915
9005
9215
9280
9200
9310
9385
9355
9205
9205
9165
9210
9240
9290
9380
9375
9310
9385
9355
9205
9235
9280
9325
9240
9390
9325
9335
60
75
-30
-150
30
45
45
-85
-85
-65
-65
60
60
60
59
61
60
58
60
59
61
60
1
1
Transaction Volume CPOTR Kontrak April 2016
di bulan April 2016
CPOTR Kontrak April 2016 di bulan April 2016
9400
9350
61,5
61
60,5
60
59,5
59
58,5
58
57,5
9300
9250
9200
9150
CPOTR Kontrak April 2016 di bulan April 2016
Transaction Volume CPOTR Kontrak April 2016 di bulan April 2016
10
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
9380
9325
9320
9380
9455
9525
9415
9375
9445
9355
9250
9370
9325
9415
9500
9585
9495
9445
9485
9385
9205
9190
9370
9465
9430
9555
9585
9525
9445
9490
9485
9285
9295
9230
9305
9320
9420
9455
9340
9240
9330
9275
9130
9080
9325
9435
9380
9450
9525
9405
9260
9445
9355
9250
9215
9325
9320
9380
9455
9525
9415
9375
9445
9355
9250
9215
-25
-5
60
75
70
-110
-110
70
-90
-105
-35
284
60
61
63
60
60
62
61
61
60
59
5
1
2
1
1
1
1
2
1
1
2
CPOTR Kontrak Mei 2016 di bulan April 2016
Transaction Volume CPOTR Kontrak Mei 2016
di bulan April 2016
9600
350
9550
9500
300
9450
250
9400
200
9350
150
9300
100
9250
2016-04-29
2016-04-28
2016-04-27
2016-04-26
2016-04-25
2016-04-22
2016-04-21
2016-04-20
2016-04-19
2016-04-18
2016-04-15
2016-04-14
2016-04-13
2016-04-12
2016-04-11
2016-04-08
2016-04-07
2016-04-06
0
2016-04-05
9150
2016-04-04
50
2016-04-01
9200
CPOTR Kontrak Mei 2016 di bulan April 2016
Transaction Volume CPOTR Kontrak Mei 2016 di bulan April 2016
11
I nform a si H a rga H a ria n da ri Bursa K om odit i De riva t if I ndone sia
CPOT R K ont ra k April 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
Previous
9250
9310
9385
9355
9205
9235
9280
9325
9240
9390
9325
Open
9460
9395
9445
9260
9305
9265
9280
9330
9285
9350
9230
Contract Prices (IDR)
High Low Last
Settlement
9460 9275 9310
9310
9405 9180 9385
9385
9470 9265 9355
9355
9310 9180 9205
9205
9315 9070 9205
9235
9265 8830 9165
9280
9350 8915 9210
9325
9330 9005 9240
9240
9425 9215 9290
9390
9500 9280 9380
9325
9440 9200 9375
9335
12
Transacti Open
Change
on
interest
60
60
75
60
-30
60
-150
59
1
30
61
45
60
45
58
-85
60
-85
59
1
-65
61
-65
60
I nform a si H a rga H a ria n da ri Bursa K om odit i De riva t if I ndone sia
CPOT R K ont ra k M e i 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
9415
9505
9545
9545
9415
9375
9270
9285
9295
9405
9380
9325
9320
9380
9455
9525
9415
9375
9445
9355
9250
Open
9515
9545
9495
9450
9475
9330
9265
9245
9470
9340
9370
9325
9415
9500
9585
9495
9445
9485
9385
9205
9190
Contract Prices (IDR)
High Low Last
Settlement
9595 9440 9505
9505
9855 9400 9585
9545
9635 9475 9495
9545
9465 9350 9415
9415
9495 9345 9375
9375
9410 9235 9270
9270
9345 9175 9210
9285
9285 9150 9190
9295
9470 9310 9355
9405
9485 9315 9395
9380
9370 9230 9325
9325
9465 9305 9435
9320
9430 9320 9380
9380
9555 9420 9450
9455
9585 9455 9525
9525
9525 9340 9405
9415
9445 9240 9260
9375
9490 9330 9445
9445
9485 9275 9355
9355
9285 9130 9250
9250
9295 9080 9215
9215
13
Change
90
40
0
-130
-40
-105
15
10
10
-25
-25
-5
60
75
70
-110
-110
70
-90
-105
-35
Transacti Open
on
interest
267
10
282
8
270
8
234
10
281
6
312
1
286
1
316
5
260
5
328
1
284
5
60
1
61
2
63
1
60
1
60
1
62
1
61
2
61
1
60
1
59
2
I nform a si H a rga H a ria n da ri Bursa K om odit i De riva t if I ndone sia
CPOT R K ont ra k J uni 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016 04 14
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
9185
9280
9610
9565
9445
9330
9225
9195
9195
9360
9290
9240
9270
9330
9595
9530
9285
9245
9315
9165
9135
Open
9325
9255
9620
9475
9505
9335
9255
9215
9375
9450
9295
9310
9375
9405
9660
9425
9315
9350
9305
9100
9075
Contract Prices (IDR)
High Low Last
Settlement
9355 9195 9265
9280
9380 9180 9380
9610
9700 9545 9565
9565
9500 9380 9450
9445
9515 9375 9410
9330
9370 9165 9225
9225
9305 9140 9175
9195
9220 9045 9095
9195
9375 9225 9260
9360
9455 9320 9355
9290
9300 9140 9240
9240
9380 9225 9370
9270
9375 9280 9330
9330
9510 9390 9395
9595
9740 9630 9685
9530
9615 9405 9505
9285
9315 9135 9150
9245
9350 9195 9315
9315
9320 9140 9165
9165
9100 8945 9060
9135
9185 9000 9140
9140
14
Change
95
330
-45
-120
-115
-105
-30
-70
70
-70
30
60
265
-65
-245
-245
70
-150
-30
5
Transacti
on
777
1174
1025
820
611
952
768
868
897
859
668
298
314
424
260
325
271
328
285
298
262
Open
interest
16
11
25
21
17
11
7
60
50
33
8
8
6
2
2
19
2
4
2
2
10
I nform a si H a rga H a ria n da ri Bursa K om odit i De riva t if I ndone sia
CPOT R K ont ra k J uli 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016 04 14
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
9020
9110
9190
9140
9035
9015
9020
9110
9130
9210
9095
9050
9145
9210
9395
9455
9090
9050
9080
8960
8850
Open
9170
9085
9200
9075
9090
8960
9045
9075
9250
9245
9045
9120
9190
9340
9520
9355
9070
9145
9020
8825
8755
Contract Prices (IDR)
High Low Last
Settlement
9205 9040 9110
9110
9200 9005 9190
9190
9270 9120 9140
9140
9075 8965 9035
9035
9100 8965 9000
9015
9050 8900 8935
9020
9120 8940 8985
9110
9120 8985 9010
9130
9310 9170 9210
9210
9305 9185 9220
9095
9105 8955 9050
9050
9185 9045 9145
9145
9295 9170 9210
9210
9390 9280 9310
9395
9540 9435 9455
9455
9445 9305 9330
9090
9105 8950 8975
9050
9150 9025 9080
9080
9085 8900 8960
8960
8890 8735 8850
8850
8900 8720 8875
8875
15
Change
90
80
-50
-105
-20
5
90
20
20
-115
115
-115
95
65
185
60
-365
-365
30
-120
-110
25
Transacti
on
515
490
590
468
445
474
475
478
478
485
462
526
616
870
627
695
663
791
1125
1160
749
Open
interest
10
10
10
10
5
5
10
10
10
5
5
10
9
31
23
27
5
20
7
5
17
I nform a si H a rga H a ria n da ri Bursa K om odit i De riva t if I ndone sia
CPOT R K ont ra k Agust us 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016 04 14
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
8970
9150
9125
9125
9085
9065
9070
9160
9180
9060
9045
9045
9135
9205
9395
9455
9090
9050
9110
8980
8885
Contract Prices (IDR)
Open High Low Last
Settlement
9150
9125
9125
9085
9065
9070
9160
9180
9060
9045
9045
9110 9165 9035 9130
9135
9225 9250 9150 9190
9205
9285 9385 9270 9270
9395
9520 9545 9440 9485
9455
9455 9455 9300 9340
9090
9070 9110 8960 8980
9050
9140 9150 9005 9125
9110
9105 9125 8950 8980
8980
8925 8970 8780 8885
8885
8835 8945 8760 8890
8890
16
Change
180
-25
0
-40
-20
5
90
20
20
-15
15
-15
90
70
190
60
-365
-365
60
-130
-95
5
Transacti
on
Open
interest
440
450
571
550
490
446
486
533
504
420
10
1
1
11
5
11
6
6
10
I nform a si H a rga H a ria n da ri Bursa K om odit i De riva t if I ndone sia
CPOT R K ont ra k Se pt e m be r 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016 04 14
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
8970
9150
9125
9125
9085
9065
9070
9160
9180
9060
9045
9045
9185
9255
9445
9405
9040
9100
9060
8975
8885
Contract Prices (IDR)
Open High Low Last
Settlement
9150
9125
9125
9085
9065
9070
9160
9180
9060
9045
9045
9185
9255
9445
9405
9040
9100
9060
8975
8885
8845
17
Change
180
-25
0
-40
-20
5
90
20
20
-15
15
-15
140
70
190
-40
-365
-365
-40
-85
-90
-40
Transacti
on
Open
interest
Date
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
9045
9185
9255
9445
9405
9040
9100
9060
8975
8885
Contract Prices (IDR)
Open High Low Last
Settlement
9185
9255
9445
9405
9040
9100
9060
8975
8885
8845
Change
140
70
190
-40
-365
-365
-40
-85
-90
-40
Transacti Open
on
interest
CPOTR Kontrak Oktober 2016 di bulan April
2016
Transaction Volume CPOTR Kontrak Oktober
2016 di bulan April 2016
9500
9400
9300
9200
9100
9000
8900
8800
12
1,2
1
0,8
0,6
0,4
0,2
0
CPOTR Kontrak Oktober 2016 di bulan April 2016
Transaction Volume CPOTR Kontrak Oktober 2016 di bulan April 2016
18
I nform a si H a rga H a ria n da ri Bursa K om odit i De riva t if I ndone sia
CPOT R K ont ra k Ok t obe r 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
9045
9185
9255
9445
9405
9040
9100
9060
8975
8885
Contract Prices (IDR)
Open High Low Last
Settlement
9185
9255
9445
9405
9040
9100
9060
8975
8885
8845
19
9500
Transacti Open
on
interest
Change
140
70
190
-40
-365
-365
-40
-85
-90
-40
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
20220
19850
20330
20460
20400
20520
20050
20340
20140
19900
19940
19850
19760 19940 19760
19850
20330
20460
20400
20520
20050
20340
20140
19900
19940
19850
19850
19750 20350 19750
19800
19800
19800
19750
19700
20450
20000
20200
19950
20000
19800
19800
19800
19750
19700
-280
4
-420
2016
-140
-140
20
10
150
1848
840
16
840
1176
RCF Kontrak Mei 2016 di bulan April 2016
Transaction Volume RCF Kontrak Mei 2016 di
bulan April 2016
20800
2500
20600
2000
20400
1500
20200
2016-04-29
2016-04-28
2016-04-27
2016-04-26
2016-04-25
2016-04-22
2016-04-21
2016-04-20
2016-04-19
2016-04-18
2016-04-15
2016-04-14
2016-04-13
2016-04-12
2016-04-11
2016-04-08
0
2016-04-07
19600
2016-04-06
500
2016-04-05
19800
2016-04-04
1000
2016-04-01
20000
RCF Kontrak Mei 2016 di bulan April 2016
Transaction Volume RCF Kontrak Mei 2016 di bulan April 2016
20
I nform a si H a rga H a ria n da ri Bursa Be rja ngk a J a k a rt a
RCF K ont ra k M e i 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
20100
19790
19710
19870
19710
19970
20180
19770
20710
20220
19850
20330
20460
20400
20520
20050
20340
20140
19900
19940
19850
Open
19800
19700
19760
19750
19800
19800
19800
19750
19700
Contract Prices (IDR)
High
Low
Last
Settlement
19790
19710
19930 19800
19870
19710
19970
20180
19870 19700
19770
20710
20220
19940 19760
19850
20330
20460
20400
20520
20350 19750
20050
20340
20450 19800
20140
20000 19800
19900
20200 19800
19940
19950 19750
19850
20000 19700
19850
21
Change
Transacti Open
on
interest
220
10
-320
12
-280
4
-420
2016
-140
-140
20
10
150
1848
840
16
840
1176
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
20370
20360
20370
20440
20320
20360
20390
20410
20360
20440
20400
20440
20150
20300
20300
20180
20570
20300
20220
20300
20300
20200
20260
20200
20570
20550
20650
20580
20570
20700
20600
20700
20700
20600
20660
20600
20150
20150
20240
20150
20150
20150
20220
20200
20200
20200
20200
20150
20360
20370
20440
20320
20360
20390
20410
20360
20440
20400
20440
20340
130
90
230
-50
80
240
160
-10
90
10
250
-40
22
12
30
24
14
1522
14
842
1040
8
1690
1014
RCF Kontrak Juli 2016 di bulan April 2016
Transaction Volume RCF Kontrak Juli 2016 di
bulan April 2016
20900
1800
20800
1600
20700
1400
1200
20600
1000
20500
800
600
20400
400
20300
200
0
2016-04-29
2016-04-28
2016-04-27
2016-04-26
2016-04-25
2016-04-22
2016-04-21
2016-04-20
2016-04-19
2016-04-18
2016-04-15
2016-04-14
2016-04-13
2016-04-12
2016-04-11
2016-04-08
2016-04-07
2016-04-06
2016-04-05
2016-04-04
2016-04-01
20200
RCF Kontrak Juli 2016 di bulan April 2016
Transaction Volume RCF Kontrak Juli 2016 di bulan April 2016
22
I nform a si H a rga H a ria n da ri Bursa Be rja ngk a J a k a rt a
RCF K ont ra k J uli 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
20810
20810
20510
20450
20400
20460
20570
20360
20360
20370
20360
20370
20440
20320
20360
20390
20410
20360
20440
20400
20440
Open
20650
20320
20340
20310
20300
20170
20200
20170
20150
20300
20300
20180
20570
20300
20220
20300
20300
20200
20260
20200
Contract Prices (IDR)
High
Low
Last
Settlement
21010 20610
20810
20720 20320
20510
20650 20250
20450
20650 20250
20400
20670 20270
20460
20570
20570 20150
20360
20500 20200
20360
20570 20170
20370
20570 20150
20360
20550 20150
20370
20650 20240
20440
20580 20150
20320
20570 20150
20360
20700 20150
20390
20600 20220
20410
20700 20200
20360
20700 20200
20440
20600 20200
20400
20660 20200
20440
20600 20150
20340
23
Change
160
-250
90
-100
-100
-120
80
190
130
90
230
-50
80
240
160
-10
90
10
250
-40
Transacti Open
on
interest
20
40
24
12
18
12
20
6
22
12
30
24
14
1522
14
842
1040
8
1690
1014
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
21560
21640
21710
21910
22060
21710
21750
21750
21990
21970
21640
21710
21910
22060
21710
21750
21750
21990
21970
22100
RCF Kontrak Maret 2016 di bulan April 2016
Transaction Volume RCF Kontrak Maret 2016 di
bulan April 2016
22200
1,2
22000
1
21800
0,8
21600
2016-04-29
2016-04-28
2016-04-27
2016-04-26
2016-04-25
2016-04-22
2016-04-21
2016-04-20
2016-04-19
2016-04-18
2016-04-15
2016-04-14
2016-04-13
2016-04-12
0
2016-04-11
20800
2016-04-08
0,2
2016-04-07
21000
2016-04-06
0,4
2016-04-05
21200
2016-04-04
0,6
2016-04-01
21400
RCF Kontrak Maret 2016 di bulan April 2016
Transaction Volume RCF Kontrak Maret 2016 di bulan April 2016
24
I nform a si H a rga H a ria n da ri Bursa Be rja ngk a J a k a rt a
RCF K ont ra k M a re t 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
21210
21300
21040
20990
21030
21160
21380
21640
21900
21460
21570
21560
21640
21710
21910
22060
21710
21750
21750
21990
21970
Contract Prices (IDR)
Open High Low Last
Settlement
21300
21040
20990
21030
21160
21380
21640
21900
21460
21570
21560
21640
21710
21910
22060
21710
21750
21750
21990
21970
22100
25
Change
Transacti Open
on
interest
2016-04-13
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
9540
9600
9620
9720
9810
9890
9950
10050
9960
9870
9950
9880
9970
9600 9600 9600
9620 9620 9620
9720 9720 9720
9810 9810 9810
9890 9890 9890
9950 9950 9950
10050 10050 10050
9960 9960 9960
9870 9870 9870
9950 9950 9950
9880 9880 9880
9970 9970 9970
9940 9940 9940
9600
9620
9720
9810
9890
9950
10050
9960
9870
9950
9880
9970
9940
60
20
100
90
80
60
100
-90
-90
80
-70
90
-30
5
5
5
5
5
5
5
5
5
5
5
5
5
OLE Kontrak September 2016 di bulan April
2016
Transaction Volume OLE Kontrak September
2016 di bulan April 2016
2016-04-29
2016-04-28
2016-04-27
2016-04-26
2016-04-25
2016-04-22
2016-04-21
2016-04-20
0
2016-04-19
9500
2016-04-18
1
2016-04-15
9600
2016-04-14
2
2016-04-13
9700
2016-04-12
3
2016-04-11
9800
2016-04-08
4
2016-04-07
9900
2016-04-06
5
2016-04-05
10000
2016-04-04
6
2016-04-01
10100
OLE Kontrak September 2016 di bulan April 2016
Transaction Volume OLE Kontrak September 2016 di bulan April 2016
26
I nform a si H a rga H a ria n da ri Bursa Be rja ngk a J a k a rt a
OLE K ont ra k Se pt e m be r 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
9440
9540
9610
9610
9590
9620
9570
9600
9540
9600
9620
9720
9810
9890
9950
10050
9960
9870
9950
9880
9970
Contract Prices (IDR)
Open High
Low
Last
Settlement
9540 9540 9540
9540
9610 9610 9610
9610
9610 9610 9610
9610
9590 9590 9590
9590
9620 9620 9620
9620
9570 9570 9570
9570
9600 9600 9600
9600
9540 9540 9540
9540
9600 9600 9600
9600
9620 9620 9620
9620
9720 9720 9720
9720
9810 9810 9810
9810
9890 9890 9890
9890
9950 9950 9950
9950
10050 10050 10050
10050
9960 9960 9960
9960
9870 9870 9870
9870
9950 9950 9950
9950
9880 9880 9880
9880
9970 9970 9970
9970
9940 9940 9940
9940
27
Change
100
70
-20
30
-50
30
-60
60
20
100
90
80
60
100
-90
-90
80
-70
90
-30
Transacti Open
on
interest
5
5
5
5
5
5
5
5
5
5
5
5
5
5
5
5
5
5
5
5
5
Date
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
Open
9720
9720
9930
10030
9940
9850
9930
9860
9950
9930
10030
9940
9900
9930
9860
9800
9920
Contract Prices (IDR)
High
Low
Last
Settlement
9720
9720
9930
9930
9930
10030 10030
10030
9940
9940
9940
10120 9850
9850
9930
9930
9930
9860
9860
9860
10080 9800
9950
9920
9920
9920
Change
210
100
-90
-90
80
-70
90
-30
Transacti Open
on
interest
5
5
5
2405
5
5
2605
5
Transaction Volume OLE Kontrak Oktober 2016
di bulan April 2016
OLE Kontrak Oktober 2016 di bulan April 2016
10050
10000
9950
9900
9850
9800
9750
9700
3000
2500
2000
1500
1000
500
0
OLE Kontrak Oktober 2016 di bulan April 2016
Transaction Volume OLE Kontrak Oktober 2016 di bulan April 2016
28
I nform a si H a rga H a ria n da ri Bursa Be rja ngk a J a k a rt a
OLE K ont ra k Ok t obe r 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
Open
9720
9720
9930
10030
9940
9850
9930
9860
9950
9930
10030
9940
9900
9930
9860
9800
9920
Contract Prices (IDR)
High
Low
Last
Settlement
9720
9720
9930
9930
9930
10030 10030
10030
9940
9940
9940
10120 9850
9850
9930
9930
9930
9860
9860
9860
10080 9800
9950
9920
9920
9920
29
Transacti Open
Change
on
interest
210
100
-90
-90
80
-70
90
-30
5
5
5
2405
5
5
2605
5
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
20870
21250
21290
20770
21360
20890
20890
20880
21550
20920
21250
21290
20770
21360
20890
20890
20880
21550
20920
20830
20700 20840 20700
20820 20960 20820
20850 20990 20700
20700 21100 20700
20700 21150 20700
20650 21050 20650
-450
500
-400
60
-40
500
1508
1410
-550
-120
1858
2026
RCF Kontrak Nopember 2016 di bulan April
2016
Transaction Volume RCF Kontrak Nopember
2016 di bulan April 2016
21800
2500
21600
2000
21400
21200
1500
21000
1000
20800
20600
500
20400
0
2016-04-29
2016-04-28
2016-04-27
2016-04-26
2016-04-25
2016-04-22
2016-04-21
2016-04-20
2016-04-19
2016-04-18
2016-04-15
2016-04-14
2016-04-13
2016-04-12
2016-04-11
2016-04-08
2016-04-07
2016-04-06
2016-04-05
2016-04-04
2016-04-01
20200
RCF Kontrak Nopember 2016 di bulan April 2016
Transaction Volume RCF Kontrak Nopember 2016 di bulan April 2016
30
I nform a si H a rga H a ria n da ri Bursa Be rja ngk a J a k a rt a
RCF K ont ra k N ope m be r 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
21050
20720
20680
20450
20710
20830
20940
21330
21460
21080
21220
20870
21250
21290
20770
21360
20890
20890
20880
21550
20920
Open
20800
20700
20820
20850
20700
20700
20650
Contract Prices (IDR)
High
Low
Last
Settlement
20720
20680
20450
20710
20830
20940
21330
21460
21080
21220
20940 20800
20870
21250
21290
20840 20700
20770
21360
20960 20820
20890
20990 20700
20890
21100 20700
20880
21550
21150 20700
20920
21050 20650
20830
31
Transacti Open
on
interest
Change
-280
500
-450
500
-400
60
-40
500
1508
1410
-550
-120
1858
2026
21750
21990
21970
22100
Transaction Volume RCF Kontrak Maret 2016 di
bulan April 2016
1,2
1
0,8
0,6
0,4
0,2
0
Transaction Volume RCF Kontrak Maret 2016 di bulan April 2016
32
I nform a si H a rga H a ria n da ri Bursa Be rja ngk a J a k a rt a
RCF K ont ra k M a re t 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
21210
21300
21040
20990
21030
21160
21380
21640
21900
21460
21570
21560
21640
21710
21910
22060
21710
21750
21750
21990
21970
Contract Prices (IDR)
Open High Low Last
Settlement
21300
21040
20990
21030
21160
21380
21640
21900
21460
21570
21560
21640
21710
21910
22060
21710
21750
21750
21990
21970
22100
33
Change
Transacti Open
on
interest
Transaction Volume RCF Kontrak Januari 2016
di bulan April 2016
1,2
1
0,8
0,6
0,4
0,2
0
Transaction Volume RCF Kontrak Januari 2016 di bulan April 2016
34
I nform a si H a rga H a ria n da ri Bursa Be rja ngk a J a k a rt a
RCF K ont ra k J a nua ri 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
21210
21050
20870
20660
20960
21050
21150
21570
21660
21320
21430
21410
21490
21540
21620
21560
21650
21600
21600
21790
21750
Contract Prices (IDR)
Open High Low Last
Settlement
21050
20870
20660
20960
21050
21150
21570
21660
21320
21430
21410
21490
21540
21620
21560
21650
21600
21600
21790
21750
21910
35
Change
Transacti Open
on
interest
0
0
0
-450
-80
1344
854
Transaction Volume RCF Kontrak September
2016 di bulan April 2016
1600
1400
1200
1000
800
600
400
200
0
Transaction Volume RCF Kontrak September 2016 di bulan April 2016
36
I nform a si H a rga H a ria n da ri Bursa Be rja ngk a J a k a rt a
RCF K ont ra k Se pt e m be r 2 0 1 6 di bula n April 2 0 1 6
Date
2016-04-01
2016-04-04
2016-04-05
2016-04-06
2016-04-07
2016-04-08
2016-04-11
2016-04-12
2016-04-13
2016-04-14
2016-04-15
2016-04-18
2016-04-19
2016-04-20
2016-04-21
2016-04-22
2016-04-25
2016-04-26
2016-04-27
2016-04-28
2016-04-29
Previous
20840
20490
20700
20650
20430
20710
20650
21150
20600
20600
21000
20600
21010
20600
21180
20650
21030
20680
20630
21300
20680
Open
20500
20450
20500
20450
20400
20400
20400
20400
20450
20500
20500
20500
20500
Contract Prices (IDR)
High
Low
Last
Settlement
20490
20900 20500
20700
20850 20450
20650
20430
20900 20500
20710
20850 20450
20650
21150
20800 20400
20600
20800 20400
20600
21000
20800 20400
20600
21010
20800 20400
20600
21180
20850 20450
20650
21030
20900 20500
20680
20750 20500
20630
21300
20850 20500
20680
20770 20400
20600
37
Change
Transacti Open
on
interest
410
150
10
10
470
140
10
10
-350
150
10
20
-200
10
-210
10
-330
10
-230
70
1186
1008
-450
-80
1344
854
38
RCF Kontrak Januari 2016 di bulan April 2016
2016-04-29
2016-04-28
2016-04-27
2016-04-26
2016-04-25
2016-04-22
2016-04-21
2016-04-20
21750
2016-04-19
2016-04-18
2016-04-15
2016-04-14
2016-04-13
2016-04-12
2016-04-11
2016-04-08
2016-04-07
2016-04-06
2016-04-05
2016-04-04
2016-04-01
2016-04-29
21910
RCF Kontrak Januari 2016 di bulan April 2016
22000
21800
21600
21400
21200
21000
20800
20600
20400
39
RCF Kontrak September 2016 di bulan April 2016
2016-04-29
-80
2016-04-28
2016-04-27
2016-04-26
20600
2016-04-25
2016-04-22
2016-04-21
20500 20770 20400
2016-04-20
2016-04-19
2016-04-18
2016-04-15
2016-04-14
2016-04-13
2016-04-12
2016-04-11
2016-04-08
2016-04-07
20680
2016-04-06
2016-04-05
2016-04-04
2016-04-01
2016-04-29
854
RCF Kontrak September 2016 di bulan April
2016
21400
21300
21200
21100
21000
20900
20800
20700
20600
20500
20400
20300
40
RCF Kontrak Maret 2016 di bulan April 2016
2016-04-29
2016-04-28
2016-04-27
2016-04-26
2016-04-25
2016-04-22
2016-04-21
2016-04-20
21750
21990
21970
2016-04-19
2016-04-18
2016-04-15
2016-04-14
2016-04-13
2016-04-12
2016-04-11
2016-04-08
2016-04-07
2016-04-06
2016-04-05
2016-04-04
2016-04-01
2016-04-27
2016-04-28
2016-04-29
21990
21970
22100
RCF Kontrak Maret 2016 di bulan April 2016
22200
22000
21800
21600
21400
21200
21000
20800
41
42
Kontrak(Contract) /
Bulan(Month)
Uraian (Items)
Hari Perdagangan (hari)
Trading Days (days)
Volume Transaksi (lot)
Volume (Lots)
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
Volume Tertinggi (lot)
High Volume (lots)
Volume Terendah (Lot)
Low Volume (lots)
Harga Tertinggi (Rp)
High Price (Rp)
Harga Terendah (Rp)
Low Price (Rp)
Rata-rata Harga Harian (Rp)
Daily Price Average (Rp)
Olein (OLE)
Jakarta Futures Exchange (JFX)
Olein (OLE10)
Jakarta Futures Exchange (JFX)
Kakao/Cocoa (CC5)
Jakarta Futures Exchange (JFX)
May'16
Perubahan/Ch
ange
Apr'16
May'16
Perubahan/Ch
ange
Apr'16
May'16
Perubahan/Ch
ange
21
18
-3
21
19
-2
21
20
-1
1513
1528
15
1853
1378
-475
1650
266
-1384
3,217931
3,300318
0,082387
8,774823
9,543159
0,768336
15
2,992857
-12,007143
10
10
0
87
30
-57
15
3
-12
1
1
0
1
1
0
15
2
-13
10300
10790
490
10220
10510
290
37350
37270
-80
8900
9030
130
8890
9820
930
32390
33260
870
249,871682
9760,181737
10123,8773
363,69556
34509,12698
34962,25
453,123016
Apr'16
Perbandingan Volume
Transaksi Per Bulan
2000
1800
1600
1400
1200
1000
800
600
400
200
9821,833443 10071,70513
Apr'16
0
Apr'16
May'16
Olein (OLE10)
Kakao/Cocoa (CC5)
May'16
Olein (OLE)
1513
1528
Olein (OLE10)
1853
1378
Kakao/Cocoa (CC5)
1650
266
Olein (OLE)
43
Crud Palm Oil (CPOTR)
ICDX
Kontrak(Contract) /
Bulan(Month)
Olein (OLEINTR)
ICDX
Perbandingan Volume
Transaksi Per Bulan
May'16
Jun'16
Jul'16
Aug'16
May'16
Jun'16
Jul'16
Aug'16
10
22
22
22
10
22
22
22
422
3825
8475
7664
8
20
11
52,75
191,25
423,75
383,2
1
1
1
6000
Volume Tertinggi (lot)
High Volume (lots)
75
555
686
780
1
1
1
5000
Volume Terendah (Lot)
Low Volume (lots)
16
60
79
11
1
1
1
Harga Tertinggi (Rp)
High Price (Rp)
9335
9250
9165
9165
9405
9290
9255
9220
2000
Harga Terendah (Rp)
Low Price (Rp)
9050
8865
8740
8720
9075
9005
8780
8780
1000
Rata-rata Harga Harian (Rp)
Daily Price Average (Rp)
9198
Uraian (Items)
Hari Perdagangan (hari)
Trading Days (days)
Volume Transaksi (lot)
Volume (Lots)
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
8000
Olein (OLEINTR)
7000
4000
3000
0
9051,136364 8941,590909 8925,454545
May'16
Crud Palm Oil (CPOTR)
9000
Jun'16
Jul'16
9248
9179,545455 9063,863636 9047,727273
May'16
Jun'16
Jul'16
Aug'16
Aug'16
422
3825
8475
7664
8
20
11
0
Crud Palm Oil ((CPOTR))
44
Olein ((OLEINTR))
Kontrak(Contract) /
Bulan(Month)
Uraian (Items)
Hari Perdagangan (hari)
Trading Days (days)
Volume Transaksi (lot)
Volume (Lots)
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
Volume Tertinggi (lot)
High Volume (lots)
Volume Terendah (Lot)
Low Volume (lots)
Harga Tertinggi (Rp)
High Price (Rp)
Harga Terendah (Rp)
Low Price (Rp)
Rata-rata Harga Harian (Rp)
Daily Price Average (Rp)
Emas/Gold (GOL)
Jakarta Futures Exchange (JFX)
Emas/Gold (GOL250)
Jakarta Futures Exchange (JFX)
Apr'16
May'16
Perubahan/Ch
ange
Apr'16
May'16
Perubahan/Ch
ange
Apr'16
May'16
Perubahan/Ch
ange
2
1
-1
19
20
1
20
18
-2
32
200
168
2239
4674
2435
3398
4276
878
2
50
48
1,669395
1,709489
0,040094
1,480754
1,694825
0,214071
2
50
48
20
20
0
10
10
0
2
50
48
1
1
0
1
1
0
535000
555700
20700
543500
561000
17500
552400
560300
7900
526500
555000
28500
522850
534000
11150
522300
533050
10750
530865,625
555325
24459,375
Apr'16
Emas/Gold (GOL)
Emas/Gold (GOL100)
Jakarta Futures Exchange (JFX)
533421,6281 551696,3574
18274,7293
533815,0178 552534,1628 18719,14493
Perbandingan Volume
Transaksi Per Bulan
5000
4500
4000
3500
3000
2500
2000
1500
1000
500
0
Apr'16
May'16
May'16
32
200
Emas/Gold (GOL100)
2239
4674
Emas/Gold (GOL)
Emas/Gold (GOL250)
3398
4276
Emas/Gold (GOL250)
45
Emas/Gold (GOL100)
Kontrak(Contract) /
Bulan(Month)
Uraian (Items)
Hari Perdagangan (hari)
Trading Days (days)
Volume Transaksi (lot)
Volume (Lots)
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
Volume Tertinggi (lot)
High Volume (lots)
Volume Terendah (Lot)
Low Volume (lots)
Harga Tertinggi (Rp)
High Price (Rp)
Harga Terendah (Rp)
Low Price (Rp)
Rata-rata Harga Harian (Rp)
Daily Price Average (Rp)
Gulir Emas/Rolling Gold (KGE)
Jakarta Futures Exchange (JFX)
Gulir Emas/Rolling Gold (KGEUSD)
Gulir Indeks Emas/Rolling Gold Index (KIE)
Gulir Indeks Emas/Rolling Gold Index
(KIE)
Jakarta Futures Exchange (JFX)
Perubahan/Ch
May'16
Jun'16
ange
Perbandingan Volume
Transaksi Per Bulan
May'16
Jun'16
Perubahan/Ch
ange
May'16
Jun'16
Perubahan/Ch
ange
0
0
0
3
4
1
6
5
-1
0
0
0
530
550
20
3124
3762
638
3000
0
0
0
22,222222
12,916667
-9,305555
24,489583
28,15384
3,664257
2500
0
0
0
25
20
-5
50
50
0
0
0
0
1
7
6
1
5
4
0
0
0
1277,5
1306,8
29,3
13650
13385
-265
0
0
0
1252,9
1279
26,1
13275
13270
-5
0
0
0
1262,414167
1289,14625
26,732083
4000
3500
May'16
Gulir Emas/Rolling Gold (KGE)
Gulir Emas/Rolling Gold (KGEUSD)
Jakarta Futures Exchange (JFX)
Jun'16
0
530
550
3762
1500
1000
500
0
May'16
Jun'16
13438,52959 13321,58824 -116,941355
Gulir Emas/Rolling Gold (KGE)
0
3124
2000
Gulir Emas/Rolling Gold (KGEUSD)
Gulir Indeks Emas/Rolling Gold Index (KIE)
46
GOld (GOLDGR)
ICDX
Kontrak(Contract) /
Bulan(Month)
Uraian (Items)
Hari Perdagangan (hari)
Trading Days (days)
Volume Transaksi (lot)
Volume (Lots)
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
Volume Tertinggi (lot)
High Volume (lots)
Volume Terendah (Lot)
Low Volume (lots)
Harga Tertinggi (Rp)
High Price (Rp)
Harga Terendah (Rp)
Low Price (Rp)
Rata-rata Harga Harian (Rp)
Daily Price Average (Rp)
Gold
(GOLDID)
ICDX
Gold
(GOLDUD)
ICDX
May'16
Jun'16
Jul'16
Aug'16
May'16
May'16
22
22
22
22
22
22
7278
7066
8000
7000
400
428,1176471 471,0666667
Perbandingan Volume
Transaksi Per Bulan
6000
400
5000
728
880
400
40
50
400
557200
560000
563000
566200
1301,5
1301,5
533600
536300
539300
542600
1205,6
1205,6
546813,6364
549550
4000
3000
552540,9091 555790,9091 1257,136364 1257,136364
2000
1000
0
May'16
May
16
May'16
GOld (GOLDGR)
Gold (GOLDID)
Gold (GOLDUD)
Jun
16
Jun'16
Jul
16
Jul'16
Jun'16
Jul'16
Aug'16
Aug 16
Aug'16
0
7278
7066
0
400
0
0
0
0
0
0
0
47
GOld (GOLDGR)
Gold (GOLDID)
Gold (GOLDUD)
Harga Bulanan / Monthly Prices
GOLD (GOLDGR)
Indonesia Commodity & Derivatives Exchange (ICDX)
Mei / Mei'2016
Bulan Penyerahan) /
Delevery Month
Uraian (Items)
Pembukaan
Open
Tertinggi
High
Terendah
low
Penutupan
Settelment
May'16
Jun'16
Jul'16
Aug'16
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
553694,1176 551764,2857
554352,9412 552286,6667
552917,6471 551292,8571
546813,6364
48
549550
552540,9091 555790,9091
Harga Bulanan / Monthly Prices
Jakarta Futures Exchange (JFX) dan Indonesia Commodity & Derivatives Exchange (ICDX)
Mei / Mei'2016
Bulan Penyerahan) /
Delevery Month
Uraian (Items)
Pembukaan
Open
Tertinggi
High
Terendah
low
Penutupan
Settelment
Jun16
Emas / Gold
(GOL)
Rp/gr
553255
Emas / Gold
(GOL100)
Emas / Gold
(GOL250)
Gulir Emas / Rolling Gulir Emas / Rolling
Gold
Gold
(KGE)
(KGEUSD)
Gulir Emas Index /
Rolling Gold Index
(KIE)
Tanda Serah Emas
(GOLDUD)
Tanda Serah Emas
(GOLDID)
Rp/gr
Rp/gr
Rp/gr
USD/T.Once/gr
Point
Rp/gr
Rp/gr
553602,9412
551808,3333
0
0
0
0
0
556247,0588
555630,5556
0
0
0
0
0
551970,5882
550247,2222
0
0
0
0
0
552955
552112,5
0
0
0
0
0
49
Harga Bulanan / Monthly Prices
RED PALM OLEI N (OLEI N T R)
Indonesia Commodity & Derivatives Exchange (ICDX)
Mei / Mei'2016
Bulan Penyerahan) /
Delevery Month
Uraian (Items)
Pembukaan
Open
Tertinggi
High
Terendah
low
Penutupan
Settelment
May'16
Jun'16
Jul'16
Aug'16
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
9268,75
9175
9085
9268,75
9175
9085
9268,75
9175
9085
9248
50
9179,545455 9063,863636 9047,727273
Harga Bulanan / Monthly Prices
CRU D PALM OI L (CPOT R)
Indonesia Commodity & Derivatives Exchange (ICDX)
Mei / Mei'2016
Bulan Penyerahan) /
Delevery Month
Uraian (Items)
Pembukaan
Open
Tertinggi
High
Terendah
low
Penutupan
Settelment
May'16
Jun'16
Jul'16
Aug'16
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
9253,125
9076,25
8979,25
8955,75
9471,875
9180,75
9050,5
9069,25
9030
8934,75
8827
8847,25
9198
51
9051,136364 8941,590909 8925,454545
Harga Bulanan / Monthly Prices
COCOA (CC5 )
Jakarta Futures Exchange (JFX)
Mei / Mei'2016
Bulan Penyerahan) /
Delevery Month
Uraian (Items)
Pembukaan
Open
Tertinggi
High
Terendah
low
Penutupan
Settelment
May'16
Jun'16
Jul'16
Aug'16
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
35168,75
0
35020,55556
0
35168,75
0
35020,55556
0
35168,75
0
35020,55556
0
35486,66667
0
35087
0
52
OLEINTR Kontrak Mei 2016 di bulan Mei 2016
Date
2016-05-02
2016-05-03
2016-05-04
2016-05-05
2016-05-06
2016-05-09
2016-05-10
2016-05-11
2016-05-12
2016-05-13
Previous
9275
9180
9180
9185
9185
9185
9260
9315
9360
9405
Open
9275
9075
9215
9260
9240
9360
9405
9320
Contract Prices (IDR)
High Low Last
Settlement
9275 9275 9275
9180
9075 9075 9075
9075
9215 9215 9215
9185
9185
9185
9260 9260 9260
9260
9240 9240 9240
9315
9360 9360 9360
9360
9405 9405 9405
9405
9320 9320 9320
9330
Change
-95
-105
5
0
0
75
55
45
45
-75
Transacti Open
on
interest
1
3
1
2
1
1
1
1
1
2
1
1
1
2
1
1
1
Transaction Volume OLEINTR Kontrak Mei 2016
di bulan Mei 2016
OLEINTR Kontrak Mei 2016 di bulan Mei 2016
9450
9400
9350
9300
9250
9200
9150
9100
9050
1,2
1
0,8
0,6
0,4
0,2
0
OLEINTR Kontrak Mei 2016 di bulan Mei 2016
Transaction Volume OLEINTR Kontrak Mei 2016 di bulan Mei 2016
53
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
OLEINTR Kontrak Mei 2016 di bulan Mei 2016
Date
2016-05-02
2016-05-03
2016-05-04
2016-05-05
2016-05-06
2016-05-09
2016-05-10
2016-05-11
2016-05-12
2016-05-13
Previous
9275
9180
9180
9185
9185
9185