Jan.14 Peb.14
Mar.14 Apr.14
Mei.14 Jun.14
Jul.14 RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
Pembukaan Open
Tertinggi High
Terendah Low
Penutupan Settlement
Jan.14 Peb.14
Mar.14 Apr.14
Mei.14 Jun.14
Jul.14 RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
Pembukaan Open
Tertinggi High
Terendah Low
Penutupan Settlement
10.200 10.390
10.650
10.120 10.320
10.370 10.410
10.230 10.370
9.980 9.970
9.990 10.000
10.060 10.075
10.530 10.540
10.600 10.525
10.225 Januari January 14
10.300 10.220
10.255 10.390
10.400 10.420
10.120 10.360
- 10.390
10.625
10.120 10.320
10.370 10.410
10.150 10.315
10.000 9.970
9.990 10.000
9.970 10.065
10.540 10.550
10.310 10.315
-
10.220
2. Harga Bulanan Monthly Prices
Januari January 14
10.390 10.400
10.420 10.150
10.270 10.065
-
Uraian Items
Uraian Items
Olein OLE
Jakarta Futures Exchange JFX
Olein OLE 10
Jakarta Futures Exchange JFX
Bulan Penyerahan Delivery
Months
Bulan Penyerahan Delivery
Months
6
Jan.14 Peb.14
Mar.14 Apr.14
Mei.14 Jun.14
Jul.14 RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
Pembukaan Open
Tertinggi High
Terendah Low
Penutupan Settlement
Jan.14 Peb.14
Mar.14 Apr.14
Mei.14 Jun.14
Jul.14 RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
Pembukaan Open
Tertinggi High
Terendah Low
Penutupan Settlement
9.300 9.215
9.635 9.690
9.680 -
- 9.810
9.815 9.815
10.340 10.370
10.385 10.415
10.020 -
- 10.340
10.370 10.345
10.415 10.010
- -
Januari January 14 9.280
9.815 -
9.545 9.540
9.195 9.275
9.340 9.275
9.280 9.280
9.110 8.990
9.190 -
- -
9.455 -
- -
9.750 9.810
9.825 Januari January 14
- -
- 9.455
9.490 9.235
- -
RBD PALM OLEIN OLEINTR
Indonesia Commodity Derivatives Exchange ICDX
Uraian Items Bulan Penyerahan
Delivery Months
Uraian Items
Crude Palm Oil CPOTR
Indonesia Commodity Derivatives Exchange ICDX
Bulan Penyerahan Delivery
Months
7
Mar.14 Mei.14
Jul.14 Sep14
Des.14 Mar.15
RpKg RpKg
RpKg RpKg
RpKg RpKg
Pembukaan Open
Tertinggi High
Terendah Low
Penutupan Settlement
Emas Gold GOL
Emas Gold GOL100
Emas Gold GOL250
Emas Gold GOL
Emas Gold GOL100
Emas Gold GOL250
Emas Gold GOL
Emas Gold GOL100
Emas Gold GOL250
Emas Gold GOL
Emas Gold GOL100
Emas Gold GOL250
Rpgr Rpgr
Rpgr Rpgr
Rpgr Rpgr
Rpgr Rpgr
Rpgr Rpgr
Rpgr Rpgr
Pembukaan Open
Tertinggi High
Terendah Low
Penutupan Settlement
501.700 502.200
498.800 531.300
498.800 Jakarta Futures Exchange JFX
Januari January 14 Jan.14
Peb.14 Mar.14
Apr.14
487.500 537.200
505.500 -
502.500 -
Januari January 14
537.500 504.300
- 537.200
530.650 498.800
533.600 539.700
- 505.500
- 489.500
526.600 -
504.300 -
538.300 -
487.500 475.250
-
Bulan Penyerahan Delivery
Months
Uraian Items
Kakao Cocoa CC5
Jakarta Futures Exchange JFX
Uraian Items
Bulan Penyerahan Delivery
Months
8
Jan 14 Peb 14
Mar.14 Apr14
Mei14 Jun14
Jul 14 Agt 14
Sep.14 Okt14
Nop14 Des14
Rpgr Rpgr
Rpgr Rpgr
Rpgr Rpgr
Rpgr Rpgr
Rpgr Rpgr
Rpgr Rpgr
Pembukaan Open
Tertinggi High
Terendah Low
Penutupan Settlement
Pembukaan Open
Tertinggi High
Terendah Low
Penutupan Settlement
482.000 1.227,80
12.070 1.227,80
1.215,80
Rpgr USDT.Ounce
Point USDT.Ounce
492.000 1.248,90
12.188 1.246,40
1.264,00
USDT.Ounce
479.050 1.227,70
12.068 1.221,90
1.215,80 492.509
1.240,50 12.213
1.244,40 1.244,40
Gulir Emas Rolling Gold KGE Gulir Emas Rolling Gold
KGEUSD Gulir Indeks Emas Rolling
Gold Index KIE Tunda Serah Emas
GOLDID Tunda Serah Emas
GOLDUD
Jakarta Futures Exchange JFX
Indonesia Commodity Dervativer Exchange ICDX
-
512.300 511.800
528.000 542.000
515.600
- -
- -
520.900 524.300
527.700 531.200
Januari January 14 -
494.200 497.400
500.600 504.000
507.300 510.700
514.100 517.500
-
511.000 492.000
496.200 512.300
- -
- -
- -
- -
- -
- -
-
511.800 515.500
498.000
- -
- -
Januari January 14
Emas Gold GOLDGR
Indonesia Commodity Derivatives Exchange ICDX
Uraian Items
Bulan Penyerahan Delivery
Months
Uraian Items Kontrak
Contract
9
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
02-Jan-14 10.390
10.390 10.390
10.390 10.400
10.400 10.400
10.400 10.420
10.420 10.420
10.420 -
- -
10.165 03-Jan-14
10.350 10.350
10.350 10.350
10.370 10.370
10.370 10.370
10.390 10.390
10.390 10.390
- -
- 10.165
06-Jan-14 10.230
10.230 10.230
10.230 10.260
10.260 10.260
10.260 10.280
10.280 10.280
10.280 -
- -
10.165 07-Jan-14
10.110 10.110
10.110 10.110
10.140 10.140
10.140 10.140
10.160 10.160
10.160 10.160
10.150 10.150
10.060 10.110
08-Jan-14 10.060
10.060 10.060
10.060 10.090
10.090 10.090
10.090 10.110
10.110 10.110
10.110 10.100
10.100 10.010
10.040 09-Jan-14
- -
- 10.060
10.100 10.100
10.100 10.100
10.120 10.120
10.120 10.120
10.120 10.120
10.120 10.120
10-Jan-14 10.000
10.100 10.000
10.135 9.980
10.120 9.980
10.040 10.060
10.150 10.060
10.060 10.070
10.070 10.070
10.105 13-Jan-14
- -
- 10.135
9.970 9.970
9.970 9.970
9.990 9.990
9.990 9.990
10.000 10.000
10.000 10.045
14-Jan-14 -
- -
- -
- -
- -
- -
- -
- -
- 15-Jan-14
- -
- 10.120
10.120 10.120
10.120 10.120
10.150 10.150
10.150 10.150
10.200 10.200
10.200 10.200
16-Jan-14 -
- -
- 10.020
10.240 10.000
10.150 10.180
10.180 10.180
10.180 10.230
10.230 10.230
10.230 17-Jan-14
- -
- -
10.150 10.150
10.150 10.150
10.180 10.180
10.180 10.180
10.230 10.230
10.230 10.230
20-Jan-14 -
- -
- 10.120
10.420 10.120
10.310 10.200
10.350 10.200
10.340 10.280
10.420 10.280
10.390 21-Jan-14
- -
- -
10.150 10.400
10.150 10.350
10.250 10.430
10.250 10.380
10.300 10.430
10.300 10.430
22-Jan-14 -
- -
- 10.150
10.580 10.150
10.300 10.260
10.540 10.260
10.330 10.380
10.550 10.380
10.380 23-Jan-14
- -
- -
10.100 10.600
10.100 10.400
10.200 10.500
10.200 10.430
10.350 10.500
10.350 10.480
24-Jan-14 -
- -
- 10.310
10.625 10.230
10.360 10.250
10.520 10.240
10.390 10.440
10.440 10.440
10.440 27-Jan-14
- -
- -
10.260 10.260
10.260 10.260
10.280 10.280
10.280 10.280
10.320 10.320
10.320 10.320
28-Jan-14 -
- -
- 10.190
10.190 10.190
10.190 10.240
10.240 10.240
10.240 10.280
10.280 10.280
10.280 29-Jan-14
- -
- -
10.240 10.240
10.240 10.240
10.290 10.290
10.290 10.290
10.330 10.330
10.330 10.330
30-Jan-14 -
- -
- 10.320
10.320 10.320
10.320 10.370
10.370 10.370
10.370 10.410
10.410 10.410
10.410 Tertinggi
High Terendah
Low Rata-Rata
Average Sambungan Continued
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
02-Jan-14 -
- -
10.250 -
- -
10.260 -
- -
- 03-Jan-14
10.270 10.310
10.260 10.310
- -
- 10.260
- -
- -
06-Jan-14 -
- -
10.310 -
- -
10.260 -
- -
- 07-Jan-14
- -
- 10.310
- -
- 10.260
- -
- -
08-Jan-14 -
- -
10.310 -
- -
10.260 -
- -
- 09-Jan-14
10.300 10.300
10.210 10.210
- -
- 10.260
- -
- -
10-Jan-14 -
- -
10.120 -
- -
10.110 -
- -
- 13-Jan-14
10.130 10.160
10.030 10.065
- -
- 10.050
- -
- -
14-Jan-14 -
- -
- -
- -
- -
- -
- 15-Jan-14
10.050 10.050
9.970 10.230
10.065 10.095
10.065 10.220
- -
- -
16-Jan-14 10.250
10.250 10.150
10.200 10.240
10.280 10.230
10.250 -
- -
10.220 17-Jan-14
- -
- 10.200
10.270 10.315
10.270 10.315
- -
- 10.220
20-Jan-14 -
- -
10.200 -
- -
10.315 -
- -
10.220 21-Jan-14
- -
- 10.200
- -
- 10.315
- -
- 10.220
22-Jan-14 10.220
10.220 10.200
10.200 -
- -
10.315 -
- -
10.220 23-Jan-14
10.150 10.200
10.145 10.175
- -
- 10.315
- -
- 10.220
24-Jan-14 -
- -
10.175 -
- -
10.315 -
- -
10.220 27-Jan-14
- -
- 10.175
- -
- 10.315
- -
- 10.220
28-Jan-14 10.180
10.185 10.165
10.165 -
- -
10.315 -
- -
10.220 29-Jan-14
10.165 10.165
10.140 10.165
- -
- 10.315
- -
- 10.220
30-Jan-14 10.155
10.160 10.140
10.150 -
- -
10.315 -
- -
10.220 Tertinggi
High Terendah
Low Rata-Rata
Average 10.206
10.267 10.220
15 9.970 15
10.065 -
03 10.310 17
10.315 -
10.177 10.226
10.255 10.252
Januari January 14 Mei May 14
Juni June14 Juli July14
10 10.000
13 9.970
26 9.990
13 10.000
02 10.390
24 10.625
12 10.540
Januari January 14 Januari January 14
Pebruari February 14 Maret March 14
April 14 April 14
22 10.550
Bulan Penyerahan
Delivery Months
Olein OLE
Jakarta Futures Exchange JFX
Tanggal Date
Bulan Penyerahan
Delivery Tanggal
Date
10
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
02-Jan-14 10.390
10.390 10.390
10.390 10.400
10.400 10.400
10.400 10.420
10.420 10.420
10.420 -
- -
10.310 03-Jan-14
10.350 10.350
10.350 10.350
10.370 10.370
10.370 10.370
10.390 10.390
10.390 10.390
- -
- 10.310
06-Jan-14 10.230
10.230 10.230
10.230 10.260
10.260 10.260
10.260 10.280
10.280 10.280
10.280 -
- -
10.310 07-Jan-14
10.110 10.110
10.110 10.110
10.140 10.140
10.140 10.140
10.160 10.160
10.160 10.160
- -
- 10.310
08-Jan-14 10.060
10.060 10.060
10.060 10.090
10.090 10.090
10.090 10.050
10.110 10.050
10.110 -
- -
10.310 09-Jan-14
- -
- 10.060
10.100 10.100
10.100 10.100
10.120 10.120
10.120 10.120
10.120 10.120
10.120 10.120
10-Jan-14 9.980
10.150 9.980
10.135 10.000
10.130 10.000
10.040 10.080
10.160 10.060
10.060 10.070
10.070 10.070
10.105 13-Jan-14
- -
- 10.135
9.970 9.970
9.970 9.970
9.990 9.990
9.990 9.990
10.000 10.000
10.000 10.045
14-Jan-14 -
- -
- -
- -
- -
- -
- -
- -
- 15-Jan-14
- -
- 10.120
10.120 10.120
10.120 10.120
10.150 10.150
10.150 10.150
10.200 10.200
10.200 10.200
16-Jan-14 -
- -
- 10.150
10.150 10.150
10.150 10.180
10.180 10.180
10.180 10.230
10.230 10.230
10.230 17-Jan-14
- -
- -
10.150 10.150
10.150 10.150
10.180 10.180
10.180 10.180
10.230 10.230
10.230 10.230
20-Jan-14 -
- -
- 10.310
10.310 10.310
10.310 10.340
10.340 10.340
10.340 10.390
10.390 10.390
10.390 21-Jan-14
- -
- -
10.100 10.500
10.100 10.350
10.200 10.400
10.200 10.380
10.320 10.440
10.320 10.430
22-Jan-14 -
- -
- 10.160
10.620 10.160
10.300 10.280
10.530 10.280
10.330 10.400
10.540 10.380
10.380 23-Jan-14
- -
- -
10.120 10.650
10.120 10.400
10.210 10.520
10.210 10.430
10.330 10.500
10.330 10.480
24-Jan-14 -
- -
- 10.360
10.360 10.360
10.360 10.390
10.390 10.390
10.390 10.440
10.440 10.440
10.440 27-Jan-14
- -
- -
10.260 10.260
10.260 10.260
10.280 10.280
10.280 10.280
10.320 10.320
10.320 10.320
28-Jan-14 -
- -
- 10.190
10.190 10.190
10.190 10.240
10.240 10.240
10.240 10.280
10.280 10.280
10.280 29-Jan-14
- -
- -
10.240 10.240
10.240 10.240
10.290 10.290
10.290 10.290
10.330 10.330
10.330 10.330
30-Jan-14 -
- -
- 10.320
10.320 10.320
10.320 10.370
10.370 10.370
10.370 10.410
10.410 10.410
10.410 Tertinggi
High Terendah
Low Rata-Rata
Average Sambungan Continued
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
02-Jan-14 10.360
10.425 10.360
10.425 -
- -
10.275 -
- -
- 03-Jan-14
10.430 10.480
10.385 10.480
- -
- 10.275
- -
- -
06-Jan-14 10.530
10.560 10.490
10.540 -
- -
10.275 -
- -
- 07-Jan-14
- -
- 10.540
- -
- 10.275
- -
- -
08-Jan-14 10.585
10.600 10.525
10.565 -
- -
10.275 -
- -
- 09-Jan-14
- -
- 10.565
- -
- 10.275
- -
- -
10-Jan-14 -
- -
10.120 10.300
10.300 10.235
10.110 -
- -
- 13-Jan-14
10.135 10.190
10.135 10.065
10.120 10.150
10.120 10.050
- -
- -
14-Jan-14 -
- -
- -
- -
- -
- -
- 15-Jan-14
10.060 10.065
10.060 10.230
10.080 10.145
10.075 10.220
- -
- -
16-Jan-14 -
- -
10.230 10.225
10.290 10.225
10.290 -
- -
10.220 17-Jan-14
- -
- 10.230
10.310 10.350
10.305 10.350
- -
- 10.220
20-Jan-14 -
- -
10.230 -
- -
10.350 -
- -
10.220 21-Jan-14
10.250 10.250
10.230 10.230
- -
- 10.350
- -
- 10.220
22-Jan-14 -
- -
10.230 10.400
10.400 10.330
10.365 -
- -
10.220 23-Jan-14
10.210 10.240
10.210 10.240
10.400 10.420
10.350 10.360
- -
- 10.220
24-Jan-14 -
- -
10.240 10.400
10.405 10.345
10.385 10.220
10.220 10.220
10.220 27-Jan-14
10.235 10.245
10.210 10.215
10.390 10.470
10.375 10.470
10.200 10.220
10.200 10.220
28-Jan-14 10.210
10.230 10.210
10.230 10.450
10.525 10.325
10.400 10.225
10.250 10.200
10.220 29-Jan-14
10.210 10.230
10.210 10.230
10.350 10.370
10.350 10.370
10.240 10.255
10.210 10.225
30-Jan-14 10.210
10.230 10.210
10.230 -
- -
10.370 -
- -
10.225 Tertinggi
High Terendah
Low Rata-Rata
Average 10.303
10.305 10.221
15 10.060 15
10.075 28
10.200 08 10.600
29 10.525
29 10.255
10.177 10.226
10.255 10.297
Januari January 14 Mei May 14
Juni June14 Juli July14
22 10.540
10 9.980
13 9.970
13 9.990
13 10.000
02 10.390
23 10.650
22 10.530
Januari January 14 Januari January 14
Pebruari February 14 Maret March 14
April 14 April 14
Bulan Penyerahan
Delivery Months
Olein OLE10
Jakarta Futures Exchange JFX
Tanggal Date
Bulan Penyerahan
Delivery Months
Tanggal Date
11
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
02-Jan-14 9.455
9.480 9.455
9.545 9.490
9.515 9.480
9.555 -
- -
9.655 -
- -
9.705 03-Jan-14
9.470 9.525
9.470 9.545
9.540 9.540
9.535 9.580
- -
- 9.665
- -
- 9.720
06-Jan-14 9.465
9.465 9.425
9.425 9.480
9.495 9.475
9.500 -
- -
9.590 -
- -
9.660 07-Jan-14
9.410 9.410
9.355 9.305
9.460 9.460
9.405 9.255
- -
- 9.255
- -
- 9.330
08-Jan-14 9.545
9.545 9.480
9.260 9.235
9.235 9.215
9.195 -
- -
9.200 -
- -
9.290 09-Jan-14
9.185 9.185
9.185 9.240
9.170 9.205
9.170 9.175
- -
- 9.160
- -
- 9.270
10-Jan-14 9.110
9.185 9.110
9.160 9.115
9.130 9.115
9.065 -
- -
9.055 -
- -
9.150 13-Jan-14
9.180 9.180
9.160 9.160
9.070 9.080
8.990 9.285
- -
- 9.210
- -
- 9.315
14-Jan-14 -
- -
9.160 -
- -
9.285 -
- -
9.210 -
- -
9.315 15-Jan-14
9.220 9.220
9.160 9.195
9.325 9.340
9.325 9.185
- -
- 9.195
- -
- 9.260
16-Jan-14 -
- -
- 9.200
9.205 9.195
9.180 9.235
9.245 9.190
9.190 -
- -
9.225 17-Jan-14
- -
- -
9.390 9.395
9.390 9.160
9.280 9.290
9.280 9.265
- -
- 9.285
20-Jan-14 -
- -
- 9.270
9.270 9.250
9.195 9.345
9.365 9.345
9.305 -
- -
9.305 21-Jan-14
- -
- -
9.265 9.265
9.215 9.250
9.305 9.325
9.305 9.325
- -
- 9.380
22-Jan-14 -
- -
- 9.285
9.335 9.220
9.320 9.350
9.350 9.300
9.345 -
- -
9.455 23-Jan-14
- -
- -
9.390 9.390
9.380 9.340
9.375 9.405
9.375 9.390
- -
- 9.460
24-Jan-14 -
- -
- 9.325
9.325 9.315
9.350 9.370
9.370 9.360
9.360 -
- -
9.430 27-Jan-14
- -
- -
9.290 9.290
9.265 9.385
9.335 9.335
9.275 9.465
- -
- 9.460
28-Jan-14 -
- -
- 9.330
9.340 9.330
9.320 9.405
9.425 9.395
9.395 -
- -
9.380 29-Jan-14
- -
- -
- -
- 9.320
- -
- 9.395
- -
- 9.380
30-Jan-14 -
- -
- 9.475
9.475 9.355
9.275 9.455
9.455 9.430
9.340 -
- -
9.275 31-Jan-14
- -
- -
- -
- 9.275
- -
- 9.340
- -
- 9.275
Tertinggi High
Terendah Low
Rata-Rata Sambungan Continued
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
02-Jan-14 -
- -
9.705 -
- -
9.705 -
- -
- 03-Jan-14
- -
- 9.720
- -
- 9.720
- -
- -
06-Jan-14 -
- -
9.660 -
- -
9.660 -
- -
- 07-Jan-14
- -
- 9.330
- -
- 9.330
- -
- -
08-Jan-14 -
- -
9.290 -
- -
9.290 -
- -
- 09-Jan-14
- -
- 9.270
- -
- 9.270
- -
- -
10-Jan-14 -
- -
9.150 -
- -
9.150 -
- -
- 13-Jan-14
- -
- 9.315
- -
- 9.315
- -
- -
14-Jan-14 -
- -
9.315 -
- -
9.315 -
- -
- 15-Jan-14
- -
- 9.260
- -
- 9.260
- -
- -
16-Jan-14 -
- -
9.250 -
- -
9.250 -
- -
9.250 17-Jan-14
- -
- 9.295
- -
- 9.295
- -
- 9.295
20-Jan-14 -
- -
9.305 -
- -
9.305 -
- -
9.305 21-Jan-14
- -
- 9.380
- -
- 9.380
- -
- 9.380
22-Jan-14 -
- -
9.450 -
- -
9.450 -
- -
9.450 23-Jan-14
- -
- 9.470
- -
- 9.470
- -
- 9.470
24-Jan-14 -
- -
9.445 -
- -
9.445 -
- -
9.445 27-Jan-14
- -
- 9.435
- -
- 9.435
- -
- 9.435
28-Jan-14 -
- -
9.350 -
- -
9.350 -
- -
9.350 29-Jan-14
- -
- 9.350
- -
- 9.350
- -
- 9.350
30-Jan-14 -
- -
9.280 -
- -
9.280 -
- -
9.280 31-Jan-14
- -
- 9.280
- -
- 9.280
- -
- 9.280
Tertinggi High
Terendah Low
Rata-Rata Average
9.378 9.378
9.358 -
- -
- -
- Januari January 14
Mei May 14 Juni June14
Juli July14 9.300
9.293 9.332
9.378 -
10 9.110
13 8.990
16 9.190
- 08
9.545 03
9.540 30
9.455 Januari January 14
Januari January 14 Pebruari February 14
Maret March 14 April April 14
Bulan Penyerahan
Delivery Months
Tanggal Date
Bulan Penyerahan
Delivery Months
Tanggal Date
RBD PALM OLEIN OLEINTR
Indonesia Commodity Derivatives Exchange ICDX
12
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
02-Jan-14 10.340
10.340 10.245
10.150 10.370
10.370 10.275
10.210 10.345
10.385 10.275
10.260 10.415
10.415 10.310
10.310 03-Jan-14
10.265 10.265
10.100 10.100
10.200 10.200
10.105 10.185
10.295 10.295
10.160 10.220
10.300 10.305
10.205 10.275
06-Jan-14 10.065
10.090 9.900
9.910 10.115
10.150 9.955
10.035 10.160
10.165 10.005
10.075 10.230
10.230 10.065
10.145 07-Jan-14
9.895 9.895
9.700 9.955
10.010 10.010
9.855 9.855
10.035 10.040
9.905 9.905
10.120 10.120
9.980 9.980
08-Jan-14 10.100
10.100 9.880
9.900 9.935
9.980 9.725
9.785 9.845
9.930 9.775
9.840 9.960
10.010 9.855
9.930 09-Jan-14
10.000 10.000
9.755 9.915
9.755 9.810
9.650 9.800
9.875 9.875
9.705 9.835
9.935 9.985
9.805 9.945
10-Jan-14 10.085
10.085 9.300
9.865 9.845
9.860 9.660
9.720 9.870
9.875 9.715
9.760 9.945
10.005 9.810
9.855 13-Jan-14
9.600 9.900
9.600 9.610
9.745 9.750
9.575 9.785
9.725 9.780
9.640 9.660
9.810 9.890
9.740 9.765
14-Jan-14 -
- -
9.610 -
- -
9.785 -
- -
9.660 -
- -
9.765 15-Jan-14
9.510 9.510
9.455 9.750
9.750 9.920
9.750 9.725
9.675 9.785
9.635 9.785
9.835 9.875
9.740 9.850
16-Jan-14 -
- -
- 9.710
9.770 9.700
9.735 9.805
9.855 9.770
9.780 9.815
9.900 9.815
9.850 17-Jan-14
- -
- -
9.715 9.780
9.690 9.690
9.930 9.945
9.740 9.745
9.890 9.905
9.690 9.815
20-Jan-14 -
- -
- 9.810
9.885 9.760
9.850 9.650
9.940 9.650
9.910 9.900
10.000 9.875
9.960 21-Jan-14
- -
- -
9.880 9.915
9.760 9.815
9.885 9.955
9.830 9.885
9.970 10.005
9.870 9.945
22-Jan-14 -
- -
- 9.850
9.875 9.740
9.765 9.880
9.940 9.790
9.840 9.920
9.990 9.840
9.900 23-Jan-14
- -
- -
9.825 9.900
9.755 9.880
9.855 9.955
9.830 9.915
9.895 10.015
9.880 10.000
24-Jan-14 -
- -
- 9.825
9.890 9.790
9.890 9.915
9.980 9.825
9.920 9.955
10.000 9.910
9.970 27-Jan-14
- -
- -
9.865 9.865
9.740 9.790
9.820 9.880
9.760 9.920
9.930 9.940
9.825 9.865
28-Jan-14 -
- -
- 9.740
9.745 9.630
9.685 9.860
9.880 9.670
9.805 9.865
9.865 9.710
9.745 29-Jan-14
- -
- -
- -
- 9.685
- -
- 9.805
- -
- 9.745
30-Jan-14 -
- -
- 9.215
9.850 9.215
9.810 9.800
9.945 9.800
9.825 9.735
9.955 9.705
9.810 31-Jan-14
- -
- -
- -
- 9.810
- -
- 9.825
- -
- 9.810
Tertinggi High
Terendah Low
Rata-Rata Average
Sambungan Continued Pembukaan
Tertinggi Terendah
Penutupan Pembukaan
Tertinggi Terendah
Penutupan Pembukaan
Tertinggi Terendah
Penutupan Open
High Low
Settlement Open
High Low
Settlement Open
High Low
Settlement RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg 02-Jan-14
- -
- 10.310
- -
- 10.310
- -
- -
03-Jan-14 -
- -
10.275 -
- -
10.275 -
- -
- 06-Jan-14
- -
- 10.145
- -
- 10.145
- -
- -
07-Jan-14 -
- -
9.980 -
- -
9.980 -
- -
- 08-Jan-14
- -
- 9.930
- -
- 9.930
- -
- -
09-Jan-14 -
- -
9.945 -
- -
9.945 -
- -
- 10-Jan-14
- -
- 9.855
- -
- 9.855
- -
- -
13-Jan-14 -
- -
9.765 -
- -
9.765 -
- -
- 14-Jan-14
- -
- 9.765
- -
- 9.765
- -
- -
15-Jan-14 -
- -
9.850 -
- -
9.850 -
- -
- 16-Jan-14
10.010 10.010
9.850 9.875
- -
- 9.875
- -
- 9.875
17-Jan-14 9.685
9.975 9.685
9.825 -
- -
9.825 -
- -
9.825 20-Jan-14
9.915 10.005
9.885 9.960
- -
- 9.960
- -
- 9.960
21-Jan-14 9.945
10.015 9.855
9.945 -
- -
9.945 -
- -
9.945 22-Jan-14
9.935 9.995
9.835 9.895
- -
- 9.895
- -
- 9.895
23-Jan-14 9.895
10.015 9.875
10.010 -
- -
10.010 -
- -
10.010 24-Jan-14
9.990 10.020
9.920 9.985
- -
- 9.985
- -
- 9.985
27-Jan-14 9.915
9.960 9.805
9.840 -
- -
9.840 -
- -
9.840 28-Jan-14
9.745 9.810
9.680 9.715
- -
- 9.715
- -
- 9.715
29-Jan-14 -
- -
9.715 -
- -
9.715 -
- -
9.715 30-Jan-14
9.700 9.870
9.700 9.815
- -
- 9.815
- -
- 9.815
31-Jan-14 -
- -
9.815 -
- -
9.815 -
- -
9.815 Tertinggi
High Terendah
Low Rata-Rata
Average 9.919
9.919 9.866
- 24 10.020
- -
28 9.680 -
Mei May 14 Juni June14
Juli July14 02
9.877 9.831
9.872 9.920
Januari January 14 10.415
10 9.300
30 9.215
15 9.635
17 9.690
02 10.340
02 10.370
02 10.385
Januari January 14 Januari January 14
Pebruari February 14 Maret March 14
April April 14
Bulan Penyerahan
Delivery Months
Crude Palm Oil CPOTR
Indonesia Commodity Derivatives Exchange ICDX
Tanggal Date
Bulan Penyerahan
Delivery Tanggal
Date
13
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
02-Jan-14 27.470
27.490 26.800
26.910 27.580
27.590 26.930
27.000 03-Jan-14
26.970 27.800
26.880 27.530
27.030 27.930
27.000 27.610
06-Jan-14 27.490
27.570 27.130
27.390 27.570
27.720 27.250
27.510 07-Jan-14
27.450 27.640
27.380 27.410
27.510 27.730
27.510 27.540
08-Jan-14 27.300
27.700 27.300
27.640 27.560
27.830 27.500
27.770 09-Jan-14
27.520 27.810
27.480 27.500
27.630 28.000
27.630 27.640
10-Jan-14 27.480
27.860 27.480
27.760 27.620
28.060 27.620
27.910 13-Jan-14
27.710 27.800
27.470 27.750
27.870 27.940
27.640 27.920
14-Jan-14 -
- -
- -
- -
- 15-Jan-14
27.960 28.300
27.890 28.090
28.130 28.460
28.050 28.270
16-Jan-14 28.130
28.180 28.010
28.140 28.310
28.340 28.180
28.310 17-Jan-14
28.200 28.200
27.510 27.610
28.400 28.400
27.640 27.790
20-Jan-14 27.620
27.670 27.620
27.620 27.810
27.850 27.780
27.800 21-Jan-14
27.620 27.720
27.390 27.400
27.810 27.910
27.640 27.660
22-Jan-14 27.440
27.600 27.200
27.550 27.640
27.870 27.470
27.830 23-Jan-14
27.500 28.470
27.500 28.380
27.780 28.660
27.780 28.650
24-Jan-14 28.190
28.590 28.190
28.390 28.440
28.920 28.440
28.670 27-Jan-14
28.390 29.370
28.270 29.250
28.670 29.640
28.560 29.510
28-Jan-14 29.180
29.640 29.180
29.350 29.440
29.860 29.440
29.630 29-Jan-14
29.350 29.350
29.320 29.350
29.620 29.620
29.610 29.630
30-Jan-14 29.390
29.480 29.190
29.390 29.640
29.760 29.450
29.680 Tertinggi
High Terendah
Low Rata-Rata
Average Sambungan Continued
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
02-Jan-14 03-Jan-14
06-Jan-14 07-Jan-14
08-Jan-14 09-Jan-14
10-Jan-14 13-Jan-14
14-Jan-14 15-Jan-14
16-Jan-14 17-Jan-14
20-Jan-14 21-Jan-14
22-Jan-14 23-Jan-14
24-Jan-14 27-Jan-14
28-Jan-14 29-Jan-14
30-Jan-14
Tertinggi High
Terendah Low
Rata-Rata Average
DIV0 DIV0
31 0 31
12 0 12
28.021 28.217
DIV0 September September 14
Desember December 14 Maret March 15
Januari January 14 28
29.640 28
29.860 31
02 26.800
02 26.930
12 Januari January 14
Maret March 14 Mei May 14
Juli July 14
27 25
DIV0
Bulan Penyerahan
Delivery Months
Tanggal Date
Bulan Penyerahan
Delivery Months
Tanggal Date
Kakao Cocoa CC5
Jakarta Futures Exchange JFX
14
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
02-Jan-14 -
- -
486.500 -
- -
498.800 -
- -
498.800 -
- -
- 03-Jan-14
- -
- 486.500
- -
- 498.800
- -
- 498.800
- -
- -
06-Jan-14 -
- -
486.500 -
- -
498.800 -
- -
498.800 -
- -
- 07-Jan-14
487.500 489.500
487.500 487.500
- -
- 498.800
- -
- 498.800
- -
- -
08-Jan-14 -
- -
487.500 -
- -
498.800 -
- -
498.800 -
- -
- 09-Jan-14
- -
- 487.500
- -
- 498.800
- -
- 498.800
- -
- -
10-Jan-14 -
- -
487.500 -
- -
498.800 -
- -
498.800 -
- -
- 13-Jan-14
- -
- 487.500
- -
- 498.800
- -
- 498.800
- -
- -
14-Jan-14 -
- -
- -
- -
- -
- -
- -
- -
- 15-Jan-14
- -
- 487.500
- -
- 498.800
- -
- 498.800
- -
- -
16-Jan-14 -
- -
487.500 -
- -
498.800 -
- -
498.800 -
- -
- 17-Jan-14
- -
- 487.500
- -
- 498.800
- -
- 498.800
- -
- -
20-Jan-14 -
- -
487.500 -
- -
498.800 -
- -
498.800 -
- -
- 21-Jan-14
- -
- 487.500
- -
- 498.800
- -
- 498.800
- -
- -
22-Jan-14 -
- -
487.500 -
- -
498.800 -
- -
498.800 -
- -
- 23-Jan-14
- -
- 490.050
- -
- 498.800
- -
- 498.800
- -
- -
24-Jan-14 -
- -
504.150 -
- -
498.800 -
- -
498.800 -
- -
- 27-Jan-14
- -
- 501.700
- -
- 498.800
- -
- 498.800
- -
- -
28-Jan-14 -
- -
- -
- -
498.800 -
- -
498.800 -
- -
498.800 29-Jan-14
- -
- -
- -
- 498.800
- -
- 498.800
- -
- 498.800
30-Jan-14 -
- -
- -
- -
498.800 -
- -
498.800 -
- -
498.800 Tertinggi
High Terendah
Low Rata-Rata
Average Pembukaan
Tertinggi Terendah
Penutupan Pembukaan
Tertinggi Terendah
Penutupan Pembukaan
Tertinggi Terendah
Penutupan Pembukaan
Tertinggi Terendah
Penutupan Open
High Low
Settlement Open
High Low
Settlement Open
High Low
Settlement Open
High Low
Settlement RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg 02-Jan-14
- -
- 501.100
- -
- 505.100
- -
- 507.100
- -
- -
03-Jan-14 506.600
506.600 506.600
506.800 510.800
510.800 510.800
510.800 512.800
514.850 512.800
513.800 -
- -
- 06-Jan-14
514.350 514.850
513.150 513.950
514.950 514.950
514.950 514.950
517.200 517.200
517.000 517.000
- -
- -
07-Jan-14 514.000
519.350 513.150
516.750 516.900
516.900 516.900
516.100 518.100
519.700 517.000
518.100 -
- -
- 08-Jan-14
514.000 514.650
508.300 511.850
- -
- 512.150
- -
- 514.150
- -
- -
09-Jan-14 511.300
515.650 509.150
512.050 -
- -
512.150 -
- -
514.150 -
- -
- 10-Jan-14
515.050 518.250
512.200 515.250
514.600 514.700
514.600 514.700
516.600 516.600
516.600 516.600
- -
- -
13-Jan-14 522.750
525.250 503.250
521.300 521.900
521.950 521.900
521.950 -
- -
523.300 -
- -
- 14-Jan-14
- -
- -
- -
- -
- -
- -
- -
- -
15-Jan-14 520.450
522.950 516.000
521.800 520.600
520.650 520.600
520.150 -
- -
522.150 -
- -
- 16-Jan-14
520.400 522.350
516.800 520.600
519.400 520.400
518.800 519.600
- -
- 521.600
- -
- -
17-Jan-14 521.200
522.950 518.200
521.850 521.500
521.800 521.300
521.400 -
- -
523.400 -
- -
- 20-Jan-14
520.850 523.400
519.700 521.250
- -
- 526.750
- -
- 528.750
- -
- -
21-Jan-14 522.500
524.750 519.800
524.350 526.700
526.900 526.700
525.000 -
- -
527.050 -
- -
- 22-Jan-14
524.650 526.500
515.000 521.250
- -
- 522.800
525.350 525.350
524.100 524.100
- -
- -
23-Jan-14 521.350
522.850 517.150
491.050 521.300
522.600 521.300
524.900 -
- -
526.900 -
- -
- 24-Jan-14
493.650 511.000
473.250 505.150
531.100 532.750
531.100 532.750
533.500 534.200
533.500 534.200
- -
- -
27-Jan-14 -
- -
502.700 537.600
538.200 536.600
537.300 539.600
539.600 539.600
539.600 -
- -
- 28-Jan-14
- -
- -
531.000 531.000
530.000 530.000
534.500 535.000
533.100 533.150
535.900 535.900
535.900 534.350
29-Jan-14 -
- -
- -
- -
530.000 532.300
533.900 532.200
533.800 533.900
535.300 532.600
534.950 30-Jan-14
- -
- -
532.300 532.350
532.300 532.300
- -
- 533.800
539.100 539.100
539.100 535.450
Tertinggi High
Terendah Low
Rata-Rata Average
Januari January 14 Januari January 14
Pebruari February 14 Maret March 14
April 14 April 14
07 489.500
- -
- 07
487.500 -
- -
489.288 498.800
498.800 498.800
533.100 29
Januari January 14
532.600 513.474
521.543 523.635
534.917 Januari January 14
Pebruari February 14 Maret March 14
April 14 April 14
22 526.500
27 538.200
27 539.600
30 539.100
24 473.250
03 510.800
28
Bulan Penyerahan
Delivery Months
Emas Gold GOL
Jakarta Futures Exchange JFX
Tanggal Date
Bulan Penyerahan
Delivery Months
Tanggal
Emas Gold GOL100
Jakarta Futures Exchange JFX
15
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
02-Jan-14 502.500
502.500 502.150
502.500 504.300
504.300 504.300
504.300 505.500
505.500 505.500
505.600 -
- -
- 03-Jan-14
506.100 507.200
506.100 507.200
- -
- 508.650
- -
- 510.650
- -
- -
06-Jan-14 512.150
516.900 508.200
516.200 -
- -
511.500 516.200
516.200 515.450
514.200 -
- -
- 07-Jan-14
516.300 518.650
513.100 516.450
515.500 515.500
515.500 515.050
516.450 516.450
515.900 516.250
- -
- -
08-Jan-14 510.000
513.850 507.150
510.850 511.900
511.900 511.100
511.100 -
- -
512.500 -
- -
- 09-Jan-14
511.150 514.750
508.250 511.850
- -
- 511.100
- -
- 512.800
- -
- -
10-Jan-14 512.000
518.150 509.550
514.050 514.100
514.900 514.100
514.800 515.800
515.800 515.800
515.800 -
- -
- 13-Jan-14
522.050 524.950
518.500 519.600
- -
- 519.300
- -
- 521.300
- -
- -
14-Jan-14 -
- -
- -
- -
- -
- -
- -
- -
- 15-Jan-14
518.700 523.250
514.100 519.350
519.600 519.600
518.400 518.400
- -
- 520.300
- -
- -
16-Jan-14 518.450
523.250 515.000
516.750 518.800
518.800 517.900
517.900 -
- -
519.600 -
- -
- 17-Jan-14
518.150 521.150
517.600 519.750
520.300 521.100
520.300 521.100
- -
- 522.050
- -
- -
20-Jan-14 519.150
522.600 517.950
521.400 526.500
527.700 526.500
527.700 528.900
528.900 528.900
528.900 -
- -
- 21-Jan-14
521.450 524.300
520.050 522.600
- -
- 524.750
- -
- 525.950
- -
- -
22-Jan-14 523.400
526.600 515.000
515.100 522.300
522.300 521.000
521.000 -
- -
523.150 -
- -
- 23-Jan-14
516.650 520.850
509.950 490.550
519.200 521.100
519.200 522.800
521.000 521.600
521.000 524.800
- -
- -
24-Jan-14 509.000
510.550 475.250
504.650 531.700
532.800 531.700
531.300 -
- -
531.500 -
- -
- 27-Jan-14
503.100 504.000
503.100 502.200
536.350 538.300
534.400 534.850
539.300 539.700
537.300 537.850
- -
- -
28-Jan-14 -
- -
- 529.000
529.800 526.900
528.500 532.500
532.500 532.500
531.300 -
- -
532.500 29-Jan-14
- -
- -
526.300 527.800
526.300 527.800
- -
- 531.300
- -
- 532.950
30-Jan-14 -
- -
- 532.100
532.700 530.100
530.650 -
- -
531.300 537.200
537.500 537.200
533.600 Tertinggi
High Terendah
Low Rata-Rata
Average 24
475.250 08
511.100 02
505.500 30
537.200 533.017
Januari January 14 Januari January 14
Pebruari February 14 Maret March 14
April 14 April 14
22 526.600
27 538.300
27 539.700
30 537.500
512.415 520.128
521.855
Bulan Penyerahan
Delivery Months
Emas Gold GOL250
Jakarta Futures Exchange JFX
Tanggal Date
16
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
02-Jan-14 -
- -
488.400 -
- -
491.600 -
- -
494.800 -
- -
498.100 03-Jan-14
511.800 511.800
511.000 494.200
- -
- 497.400
- -
- 500.800
- -
- 504.000
06-Jan-14 -
- -
492.900 515.500
516.800 514.400
496.000 498.000
500.400 498.000
499.200 -
- -
502.600 07-Jan-14
- -
- 491.100
516.500 516.500
514.700 494.200
500.100 501.900
500.100 497.300
- -
- 500.700
08-Jan-14 -
- -
487.300 513.200
513.200 511.700
490.400 -
- -
493.500 -
- -
496.800 09-Jan-14
- -
- 488.400
- -
- 491.400
- -
- 494.600
- -
- 497.900
10-Jan-14 -
- -
493.400 515.000
515.600 514.000
496.500 -
- -
499.700 -
- -
503.000 13-Jan-14
- -
- 491.100
- -
- 494.100
- -
- 497.300
- -
- 500.700
14-Jan-14 -
- -
487.800 -
- -
490.800 -
- -
494.000 -
- -
497.300 15-Jan-14
- -
- 487.200
493.000 522.000
492.000 490.300
- -
- 493.400
- -
- 496.700
16-Jan-14 -
- -
488.800 520.500
521.000 519.500
491.800 -
- -
495.000 -
- -
498.300 17-Jan-14
- -
- 492.800
- -
- 495.900
- -
- 499.100
- -
- 502.500
20-Jan-14 -
- -
492.800 528.000
528.000 526.300
495.900 500.100
502.900 500.100
499.100 -
- -
502.500 21-Jan-14
- -
- 489.100
- -
- 492.200
- -
- 495.400
- -
- 498.700
22-Jan-14 -
- -
488.000 493.300
523.000 493.300
491.100 496.200
497.300 496.200
494.300 -
- -
497.600 23-Jan-14
- -
- 499.300
521.000 521.100
519.900 502.400
- -
- 505.700
- -
- 509.100
24-Jan-14 -
- -
501.900 -
- -
505.100 532.000
533.000 531.500
508.400 -
- -
511.800 27-Jan-14
- -
- 499.500
508.300 512.500
508.300 502.800
542.000 542.000
540.000 506.000
- -
- 509.400
28-Jan-14 -
- -
498.500 504.000
507.600 504.000
501.700 536.000
536.000 530.100
505.000 -
- -
508.400 29-Jan-14
- -
- 498.500
- -
- 501.700
- -
- 505.000
- -
- 508.400
30-Jan-14 -
- -
493.700 505.500
507.400 505.500
496.900 534.000
537.500 534.000
500.200 512.300
515.600 512.300
503.500 31-Jan-14
- -
- 494.200
- -
- 497.400
- -
- 500.600
- -
- 504.000
Tertinggi High
Terendah Low
Rata-Rata Average
Sambungan Continued Pembukaan
Tertinggi Terendah
Penutupan Pembukaan
Tertinggi Terendah
Penutupan Pembukaan
Tertinggi Terendah
Penutupan Pembukaan
Tertinggi Terendah
Penutupan Open
High Low
Settlement Open
High Low
Settlement Open
High Low
Settlement Open
High Low
Settlement RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg RpKg
RpKg Rpgram
Rpgram Rpgram
Rpgram 02-Jan-14
- -
- 501.400
- -
- 504.700
- -
- 508.000
- -
- 511.400
03-Jan-14 -
- -
507.400 -
- -
510.700 -
- -
514.100 -
- -
517.400 06-Jan-14
- -
- 505.900
- -
- 509.200
- -
- 512.600
- -
- 515.900
07-Jan-14 -
- -
503.900 -
- -
507.300 -
- -
510.600 -
- -
514.000 08-Jan-14
- -
- 500.100
- -
- 503.400
- -
- 506.700
- -
- 510.000
09-Jan-14 -
- -
501.100 -
- -
504.400 -
- -
507.800 -
- -
511.100 10-Jan-14
- -
- 506.300
- -
- 509.700
- -
- 513.000
- -
- 516.400
13-Jan-14 -
- -
504.000 -
- -
507.300 -
- -
510.600 -
- -
514.000 14-Jan-14
- -
- 500.600
- -
- 503.900
- -
- 507.200
- -
- 510.600
15-Jan-14 -
- -
500.000 -
- -
503.300 -
- -
506.600 -
- -
510.000 16-Jan-14
- -
- 501.600
- -
- 504.900
- -
- 508.300
- -
- 511.600
17-Jan-14 -
- -
505.800 -
- -
509.100 -
- -
512.500 -
- -
515.900 20-Jan-14
- -
- 505.800
- -
- 509.100
- -
- 512.500
- -
- 515.900
21-Jan-14 -
- -
502.000 -
- -
505.300 -
- -
508.700 -
- -
512.000 22-Jan-14
- -
- 500.900
- -
- 504.200
- -
- 507.600
- -
- 510.900
23-Jan-14 -
- -
512.500 -
- -
515.800 -
- -
519.300 -
- -
522.700 24-Jan-14
- -
- 515.200
- -
- 518.600
- -
- 522.000
- -
- 525.400
27-Jan-14 -
- -
512.800 -
- -
516.200 -
- -
519.600 -
- -
523.000 28-Jan-14
- -
- 511.700
- -
- 515.100
- -
- 518.600
- -
- 522.000
29-Jan-14 -
- -
511.700 -
- -
515.100 -
- -
518.600 -
- -
522.000 30-Jan-14
- -
- 506.800
- -
- 510.200
- -
- 513.600
- -
- 517.000
31-Jan-14 -
- -
507.300 -
- -
510.700 -
- -
514.100 -
- -
517.500 Tertinggi
High Terendah
Low Rata-Rata
Average Januari January 14
512.391 03
511.000 15
492.000 22
496.200 31
512.300
- Januari January 14
Pebruari February 14 Maret March 14
April 14 April 14
20 528.000
27 542.000
31 03
515.600 511.800
- -
515.759 Januari January14
Agustus August14
09 -
Mei May14 Juni June14
Juli July14
31 0 -
- 492.677
495.800 499.018
502.364
505.595 509.009
Bulan Penyerahan
Delivery Tanggal
Bulan Penyerahan
Delivery Months
Tanggal Date
Emas Gold GOLDGR
Indonesia Commodity Derivatives Exchange ICDX
17
Sambungan Continued Pembukaan
Tertinggi Terendah
Penutupan Pembukaan
Tertinggi Terendah
Penutupan Pembukaan
Tertinggi Terendah
Penutupan Pembukaan
Tertinggi Terendah
Penutupan Open
High Low
Settlement Open
High Low
Settlement Open
High Low
Settlement Open
High Low
Settlement Rpgram
Rpgram Rpgram
Rpgram Rpgram
Rpgram Rpgram
Rpgram Rpgram
Rpgram Rpgram
Rpgram Rpgram
Rpgram Rpgram
Rpgram 02-Jan-14
- -
- 514.700
- -
- 518.100
- -
- 521.500
- -
- 485.400
03-Jan-14 -
- -
520.800 -
- -
524.300 -
- -
527.700 -
- -
491.200 06-Jan-14
- -
- 519.300
- -
- 522.700
- -
- 526.100
- -
- 529.600
07-Jan-14 -
- -
517.300 -
- -
520.700 -
- -
524.200 -
- -
527.600 08-Jan-14
- -
- 513.400
- -
- 516.700
- -
- 520.100
- -
- -
09-Jan-14 -
- -
514.400 -
- -
517.800 -
- -
521.200 -
- -
524.700 10-Jan-14
- -
- 519.800
- -
- 523.200
- -
- 526.600
- -
- 530.100
13-Jan-14 -
- -
517.400 -
- -
520.800 -
- -
524.200 -
- -
527.700 14-Jan-14
- -
- 513.900
- -
- 517.300
- -
- 520.700
- -
- 524.100
15-Jan-14 -
- -
513.300 -
- -
516.700 -
- -
520.100 -
- -
523.500 16-Jan-14
- -
- 515.000
- -
- 518.400
- -
- 521.800
- -
- 525.200
17-Jan-14 -
- -
519.300 -
- -
522.700 -
- -
526.100 -
- -
529.600 20-Jan-14
- -
- 519.300
- -
- 522.700
- -
- 526.200
- -
- 529.600
21-Jan-14 -
- -
515.400 -
- -
518.800 -
- -
522.200 -
- -
525.700 22-Jan-14
- -
- 514.300
- -
- 517.700
- -
- 521.100
- -
- 524.500
23-Jan-14 -
- -
526.100 -
- -
529.600 -
- -
533.100 -
- -
536.600 24-Jan-14
- -
- 528.900
- -
- 532.400
- -
- 535.900
- -
- 539.400
27-Jan-14 -
- -
526.500 -
- -
529.900 -
- -
533.400 -
- -
536.900 28-Jan-14
- -
- 525.400
- -
- 528.900
- -
- 532.300
- -
- 535.800
29-Jan-14 -
- -
525.400 -
- -
528.900 -
- -
532.300 -
- -
535.800 30-Jan-14
- -
- 520.400
- -
- 523.800
- -
- 527.200
- -
- 530.700
31-Jan-14 -
- -
520.900 -
- -
524.300 -
- -
527.700 -
- -
531.200 Tertinggi
High Terendah
Low Rata-Rata
Average
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
Open High
Low Settlement
Rpgram Rpgram
Rpgram Rpgram
USDT.Ounce USDT.Ounce
USDT.Ounce USDT.Ounce
Point Point
Point Point
02-Jan-14 -
- -
477.178 02-Jan-14
- -
- 1.226,35
02-Jan-14 -
- -
12.163 03-Jan-14
- -
- 482.364
03-Jan-14 -
- -
1.239,35 03-Jan-14
- -
- 12.173
06-Jan-14 -
- -
484.554 06-Jan-14
- -
- 1.238
06-Jan-14 -
- -
12.183 07-Jan-14
- -
- 487.084
07-Jan-14 -
- -
1.230,55 07-Jan-14
- -
- 12.238
08-Jan-14 -
- -
482.477 08-Jan-14
- -
- 1.226,55
08-Jan-14 -
- -
12.235 09-Jan-14
- -
- 480.824
09-Jan-14 1.227,80
1.228,40 1.227,70
1.230,30 09-Jan-14
- -
- 12.193
10-Jan-14 -
- -
481.797 10-Jan-14
1.234,10 1.234,10
1.233,80 1.247,60
10-Jan-14 12.070
12.115 12.068
12.162 13-Jan-14
- -
- 482.736
13-Jan-14 -
- -
1.251,85 13-Jan-14
- -
- 12.050
14-Jan-14 -
- -
- 14-Jan-14
1.249 1.249
1.248 1.245,85
14-Jan-14 -
- -
- 15-Jan-14
482.000 482.000
479.050 481.034
15-Jan-14 1.240
1.240 1.239
1.239,60 15-Jan-14
- -
- 12.085
16-Jan-14 484.500
484.500 481.600
481.872 16-Jan-14
- -
- 1.241,20
16-Jan-14 -
- -
12.118 17-Jan-14
- -
- 482.906
17-Jan-14 -
- -
1.252,65 17-Jan-14
- -
- 12.092
20-Jan-14 -
- -
488.945 20-Jan-14
- -
- 1.250,70
20-Jan-14 -
- -
12.114 21-Jan-14
490.000 492.000
490.000 487.240
21-Jan-14 -
- -
1.242,25 21-Jan-14
- -
- 12.138
22-Jan-14 -
- -
483.869 22-Jan-14
- -
- 1.239,05
22-Jan-14 -
- -
12.143 23-Jan-14
486.000 487.650
485.000 486.897
23-Jan-14 -
- -
1.263,00 23-Jan-14
12.070 12.110
12.070 12.165
24-Jan-14 489.500
489.500 489.500
493.137 24-Jan-14
- -
- 1.263,95
24-Jan-14 -
- -
12.180 27-Jan-14
492.000 492.000
492.000 499.313
27-Jan-14 -
- -
1.261,70 27-Jan-14
12.185 12.188
12.137 12.233
28-Jan-14 489.000
489.000 488.050
491.290 28-Jan-14
- -
- 1.250,70
28-Jan-14 -
- -
12.190 29-Jan-14
- -
- 490.909
29-Jan-14 -
- -
- 29-Jan-14
- -
- 12.168
30-Jan-14 -
- -
492.509 30-Jan-14
- -
- 1.242,90
30-Jan-14 -
- -
12.213 Tertinggi
Tertinggi Tertinggi
High High
High Terendah
Terendah Terendah
Low Low
Low Rata-Rata
Rata-Rata Rata-Rata
Average Average
Average 15
479.050 10
1.233,80 23
12.070 27
492.000 09
1.248,90 27
12.188 519.145
522.564 525.986
- -
- -
Januari January14 525.948
-
485.947 1.244,19
12.162 -
Januari January14 Januari January14
- -
September September14 Oktober October14
Nopember November14 Desember December 14
Januari January14
Gulir Emas Rolling Gold KGE
Jakarta Futures Exchange JFX Bulan
Month
Bulan Month
Bulan Month
Gulir Emas Rolling Gold KGEUSD
Jakarta Futures Exchange JFX
Gulir Indeks Emas Rolling Gold Index KIE
Jakarta Futures Exchange JFX
Tanggal Date
Tanggal Date
Bulan Penyerahan
Delivery Months
Tanggal Date
Tanggal Date
18
Pembukaan Tertinggi
Terendah Penutupan
Pembukaan Tertinggi
Terendah Penutupan
Open High
Low Settlement
Open High
Low Settlement
USDT.Ounce USDT.Ounce
USDT.Ounce USDT.Ounce
USDT.Ounce USDT.Ounce
USDT.Ounce USDT.Ounce
02-Jan-14 -
- -
1.225,80 02-Jan-14
- -
- 1.226,35
03-Jan-14 -
- -
1.237,00 03-Jan-14
- -
- 1.239,35
06-Jan-14 -
- -
1.238,50 06-Jan-14
- -
- 1.237,60
07-Jan-14 -
- -
1.231,50 07-Jan-14
- -
- 1.230,55
08-Jan-14 1227,8
1227,8 1221,9
1.224,80 08-Jan-14
- -
- 1.226,55
09-Jan-14 -
- -
1.228,00 09-Jan-14
1.227,80 1.228,40
1.227,70 1.230,30
10-Jan-14 -
- -
1.246,30 10-Jan-14
1.234,10 1.234,10
1.233,80 1.247,60
13-Jan-14 -
- -
1.252,90 13-Jan-14
- -
- 1.251,85
14-Jan-14 -
- -
1.244,50 14-Jan-14
1.248,50 1.248,90
1.248,40 1.245,85
15-Jan-14 -
- -
1.241,00 15-Jan-14
1.239,70 1.239,90
1.239,00 1.239,60
16-Jan-14 -
- -
1.242,20 16-Jan-14
- -
- 1.241,20
17-Jan-14 -
- -
1.252,60 17-Jan-14
- -
- 1.252,65
20-Jan-14 -
- -
1.252,00 20-Jan-14
- -
- 1.250,70
21-Jan-14 -
- -
1.241,70 21-Jan-14
- -
- 1.242,25
22-Jan-14 -
- -
1.236,50 22-Jan-14
- -
- 1.239,05
23-Jan-14 1246,4
1246,4 1246,4
1.262,80 23-Jan-14
- -
- 1.263,00
24-Jan-14 -
- -
1.268,60 24-Jan-14
- -
- 1.263,95
27-Jan-14 -
- -
1.255,00 27-Jan-14
- -
- 1.261,70
28-Jan-14 -
- -
1.254,40 28-Jan-14
- -
- 1.250,70
29-Jan-14 -
- -
1.254,40 29-Jan-14
- -
- -
30-Jan-14 -
- -
1.243,30 30-Jan-14
- -
- 1.242,90
31-Jan-14 -
- -
1.244,40 31-Jan-14
- -
- 1244,4
Tertinggi Tertinggi
High High
Terendah Terendah
Low Low
Rata-Rata Rata-Rata
Average Average
Januari January14 Januari January14
1.244,46 1.244,19
8 1.221,90
9 1.227,70
23 1.246,40
14 1.248,90
Tanggal Date
Tanggal Date
Bulan Penyerahan
Delivery Months
Tunda Serah Emas GOLDID
Indonesia Commodity Derivatives Exchange ICDX
Tunda Serah Emas GOLDUD
Indonesia Commodity Derivatives Exchange ICDX
Bulan Penyerahan
Delivery Months
19
2 2
2 3
3 3
6 6
6 7
7 7
8 8
8 9
9 9
10 10
10 13
13 13
15 15
15 16
16 16
17 17
17 20
20 20
21 21
21 22
22 22
23 23
23 24
24 24
26 26
26 27
27 27
28 28
28 29
29 29
30 30
30 Tertinggi
Tertinggi Tertinggi
High High
High Terendah
Terendah Terendah
Low Low
Low Rata-Rata
Rata-Rata Rata-Rata
Average Average
Average 5
77 5
4 1
22 -
68 170
- 30
-
30 4 15 1
20 3 20 3
- 7
09 7 15 1
26 3 06 3
121 24 930
- 09
16 60 22 206
-
27
-
9 98
- 5
68 4
4 5
-
- -
- -
- -
- -
5 5
-
8 81
- 141
208 -
5 7
91 -
121 356
-
-
3 60
- 333
478 -
5 5
-
6
-
15 90
- 79
930 -
5 5
5 5
-
19 198
- 67
266 -
6 27
206 -
99 270
-
-
9 180
- 12
210 -
6 6
-
6
-
17 181
- 3
3 -
5 5
4 4
-
23 23
- 39
39 -
6 60
71 -
65 65
-
1
38 51
- 63
91 -
5 5
1
4
1
33 33
- 57
95 -
5 5
7 7
1
9 21
- 95
107 -
4 43
43 -
3 3
-
1
43 43
- 80
107 -
6 6
1
-
-
43 43
- 3
3 -
6 6
5 5
1
3 3
- 39
39 -
- -
5 5
1
21 21
- 21
21 -
Open Interest lots
Transaksi kali Volume lot
3 3
- 35
35
4. Jumlah dan Volume Transaksi, dan Open Interest Frequency and Volume, and Open Interest