bulletin stat 2015 03 20 11 13 27 buletin statistik tw1 2014.
DAFTAR ISI
CONTENTS
Kata Pengantar ………..…………...
...
Preface
i
Teknik Penyajian ………
...
…………..………...
Legends
ii
Daftar Isi ……….……
...
………
...
..……
Contents
iii
A. JANUARI /
JANUARY 2014
1.
Ikhtisar Pasar .………
.
…………
....
…
Overview of the Market
1
2.
Harga Bulanan ……...……….…………
.
…………
.
…....
Monthly Prices
6
3.
Harga Harian ..………..…………..
.
…………
.
…
....
Daily Prices
10
4. Jumlah dan Volume Transaksi, dan
Open interest
.……...
.
...………
...
Frequency and Volume and Open Interest
21
5. Jumlah dan Volume Transaksi,
Open interest
dan Hari Perdagangan Selama Lima Tahun ……..
.
…
..
………..
...
Frequency and Volume, Open Interest, and Trading Days for Five Years
26
6.
Harga Komoditi di Pasar Spot Lokal dan Internasional …
...
……….…
.
….
Prices of Commodities at Local Spots and International Markets
(2)
7. Grafik Perkembangan Harga Komoditi ...
Historical Commodity Price Charts
42
8. Rekapitulasi Penyelenggaraan Pasar Lelang ...
Auction Market Activities Rekapitulation
43
B. PEBRUARI /
FEBRUARY 2014
1.
Ikhtisar Pasar .………
.
…………
....
…
Overview of the Market
44
2.
Harga Bulanan ……...……….…………
.
…………
.
…....
Monthly Prices
49
3.
Harga Harian ..………..…………..
.
…………
.
…
....
Daily Prices
53
4. Jumlah dan Volume Transaksi, dan
Open interest
.……...
.
...………
...
Frequency and Volume and Open Interest
63
5. Jumlah dan Volume Transaksi,
Open interest
dan Hari Perdaganga
n Selama Lima Tahun ……..
.
…
..
………..
...
Frequency and Volume, Open Interest, and Trading Days for Five Years
68
6.
Harga Komoditi di Pasar Spot Lokal dan Internasional …
...
……….…
.
….
Prices of Commodities at Local Spots and International Markets
82
7. Grafik Perkembangan Harga Komoditi ...
Historical Commodity Price Charts
84
8. Rekapitulasi Penyelenggaraan Pasar Lelang ...
Auction Market Activities Rekapitulation
(3)
C. MARET / MARCH 2014
1.
Ikhtisar Pasar .………
.
…………
....
…
Overview of the Market
86
2.
Harga Bulanan ……...……….…………
.
…………
.
…....
Monthly Prices
91
3.
Harga Harian ..………..…………..
.
…………
.
…
....
Daily Prices
95
4. Jumlah dan Volume Transaksi, dan
Open interest
.……...
...
...………
...
Frequency and Volume and Open Interest
105
5. Jumlah dan Volume Transaksi,
Open interest
dan Hari Perdagangan Selama Lima Tahun ……..
.
…
..
………..
...
Frequency and Volume, Open Interest, and Trading Days for Five Years
110
6.
Harga Komoditi di Pasar Spot Lokal dan Internasional …
...
……….…
.
….
Prices of Commodities at Local Spots and International Markets
124
7. Grafik Perkembangan Harga Komoditi ...
Historical Commodity Price Charts
126
8. Rekapitulasi Penyelenggaraan Pasar Lelang ...
Auction Market Activities Rekapitulation
(4)
Des'13
Jan'14
Perubahan /
Change
Des'13
Jan'14
Perubahan /
Change
Des'13
Jan'14
Perubahan /
Change
Hari perdagangan (hari)
15
22
7
15
22
7
21
22
1
Trading Days (days)
Jumlah Transaksi (kali)
835
433
-402
806
1360
554
143
99
-44
Frequency (times)
Volume Transaksi (lot)
2794
1540
-1254
1881
3394
1513
143
99
-44
Volume (lots)
Rata-rata Volume Harian (lot)
186
77
-109
125
170
45
8
5
-3
Daily Volume Average (lots)
Volume Tertinggi (lot)
(05) 415
(22) 206
-209
(17) 779
(24) 930
151
(05) 9
(08) 7
-2
High Volume (lots)
Volume Terendah (lot)
(11) 41
(06) 3
-38
(11) 25
(09) 3
-22
(30) 5
(09) 4
-1
Low Volume (lots)
Harga tertinggi (Rp)
(10) 10,800
(02) 10,390
-410
(06) 10,600
(02) 10,390
-210
(06) 9,560
(08) 9,545
-15
High Prices (Rp)
RBD PALM OLEIN (OLEINTR)
Indonesia Commodity & Derivatives Exchange (ICDX)
1. Ikhtisar Pasar
Overview of The Market
Olein (OLE)
Jakarta Futures Exchange (JFX)
Olein (OLE10)
Jakarta Futures Exchange (JFX)
Kontrak (Contract) /
bulan (
Month
)
(5)
Des'13
Jan'14
Perubahan /
Change
Des'13
Jan'14
Perubahan /
Change
Hari perdagangan (hari)
21
22
1
15
22
7
Trading Days (days)
Jumlah Transaksi (kali)
26.558
22.902
-3.656
1.679
2.447
768
Frequency (times)
Volume Transaksi (lot)
58.400
56.827
-1.573
3.091
4.220
1.129
Volume (lots)
Rata-rata Volume Harian (lot)
3.074
2.991
-83
206
211
5
Daily Volume Average (lots)
Volume Tertinggi (lot)
(13) 3504
(08) 3250
-254
(19) 236
(27) 286
50
High Volume (lots)
Volume Terendah (lot)
(30) 2566
(17) 2453
-113
(16) 15
(29) 4
-11
Low Volume (lots)
Harga tertinggi (Rp)
(09) 10,470
(02) 10,340
-130
(24) 28,530
() 0
-28.530
High Prices (Rp)
Harga terendah (Rp)
(05) 9,655
(10) 9,300
-355
(30) 27,430
() 0
-27.430
Low Prices (Rp)
Rata-rata harga harian (Rp)
10.159
9.877
-282
26.900
0
-26.900
Crude Palm Oil (CPOTR)
Indonesia Commodity & Derivatives Exchange (ICDX)
Kakao / Cocoa (CC5)
Jakarta Futures Exchange (JFX)
Kontrak (Contract) /
bulan (Month)
(6)
Des'13
Jan'14
Perubahan /
Change
Des'13
Jan'14
Perubahan /
Change
Des'13
Jan'14
Perubahan /
Change
Hari perdagangan (hari)
15
22
7
15
22
7
15
22
7
Trading Days (days)
Jumlah Transaksi (kali)
1461
4
-1457
860
1908
1048
1528
1742
214
Frequency (times)
Volume Transaksi (lot)
2879
4
-2875
1062
2148
1086
2650
2401
-249
Volume (lots)
Rata-rata Volume Harian (lot)
206
4
-202
71
113
42
177
120
-57
Daily Volume Average (lots)
Volume Tertinggi (lot)
(11) 307
(07) 4
-303
(17) 122
(28) 288
166
(13) 372
(15) 189
-183
High Volume (lots)
Volume Terendah (lot)
(20) 88
(07) 4
-84
(10) 2
(30) 13
11
(02) 40
(29) 21
-19
Low Volume (lots)
Harga tertinggi (Rp)
(17) 510,100
(07) 489,500
-20.600
(16) 500,900
(22) 526,500
25.600
(13) 524,250
(22) 526,600
2.350
High Prices (Rp)
Harga terendah (Rp)
(24) 462,500
(07) 487,500
25.000
(13) 494,000
(24) 473,250
-20.750
(04) 460,250
(24) 475,250
15.000
Low Prices (Rp)
Rata-rata harga harian (Rp)
500.171
489.288
-10.883
492.247
513.474
21.227
491.371
512.415
21.044
Daily Price Average (Rp)
Emas / Gold (GOL)
Jakarta Futures Exchange (JFX)
Emas / Gold (GOL100)
Jakarta Futures Exchange (JFX)
Emas / Gold (GOL250)
Jakarta Futures Exchange (JFX)
Kontrak (Contract) / bulan (Month)
(7)
Des'13
Jan'14
Perubahan /
Change
Des'13
Jan'14
Perubahan /
Change
Des'13
Jan'14
Perubahan /
Change
Hari perdagangan (hari)
15
22
7
15
22
7
15
22
7
Trading Days (days)
Jumlah Transaksi (kali)
33
73
40
24
26
2
0
34
34
Frequency (times)
Volume Transaksi (lot)
324
586
262
530
620
90
0
641
641
Volume (lots)
Rata-rata Volume Harian (lot)
54
84
30
133
155
22
-
214
214
Daily Volume Average (lots)
Volume Tertinggi (lot)
(20) 136
(23) 240
104
(13) 150
(15) 170
20
()
(27) 401
401
High Volume (lots)
Volume Terendah (lot)
(18) 3
(27) 1
-2
(16) 80
(14) 150
70
()
(23) 120
120
Low Volume (lots)
Harga tertinggi (Rp)
(18) 482,727
(27) 492,000
9273
(11) 1,258
(14) 1,249
-9
(23) 12,196
(27) 12,188
-8
High Prices (Rp)
Harga terendah (Rp)
(05) 463,070
(15) 479,050
15980
(27) 1,210
(09) 1,228
18
(23) 12,145
(10) 12,068
-77
Low Prices (Rp)
Rata-rata harga harian (Rp)
474.744
485.947
11.203
1.228
1.244
16
12.053
12.162
109
Daily Price Average (Rp)
Gulir Emas / Rolling Gold (KGE)
Jakarta Futures Exchange (JFX)
Gulir Emas / Rolling Gold (KGEUSD)
Jakarta Futures Exchange (JFX)
Gulir Indeks Emas / Rolling Gold Index (KIE)
Bursa Berjangka Jakarta (BBJ)
Kontrak (Contract) /
bulan (Month)
(8)
Des'13
Jan'14
Perubahan /
Change
Des'13
Jan'14
Perubahan /
Change
Des'13
Jan'14
Perubahan /
Change
Hari perdagangan (hari)
21
22
1
21
22
1
21
22
1
Trading Days (days)
Jumlah Transaksi (kali)
181
92
-89
39
4
-35
432
342
-90
Frequency (times)
Volume Transaksi (lot)
989
662
-327
39
4
-35
4772
3682
-1090
Volume (lots)
Rata-rata Volume Harian (lot)
49
33
-16
3
2
-1
265
263
-2
Daily Volume Average (lots)
Volume Tertinggi (lot)
(18) 195
(06) 120
-75
(17) 8
(08) 3
-5
(24) 590
(28) 678
88
High Volume (lots)
Volume Terendah (lot)
(16) 10
(09) 2
-8
(13) 1
(23) 1
0
(06) 90
(03) 40
-50
Low Volume (lots)
Harga tertinggi (Rp)
(10) 1,263
(27) 1,264
1
(10) 1,264
(23) 1,246
-17
(02) 0
(03) 511,800
511.800
High Prices (Rp)
Harga terendah (Rp)
(31) 1,184
(02) 1,216
32
(31) 1,189
(08) 1,222
33
() 0
(03) 511,000
511.000
Low Prices (Rp)
Rata-rata harga harian (Rp)
1.226
1.244
18
1.226
1.244
18
479.943
492.677
12.734
Tunda Serah Emas GOLDUD
Indonesia Commodity & Derivatives Exchange (ICDX)
Tunda Serah Emas GOLDID
Indonesia Commodity & Derivatives Exchange (ICDX)
Emas/Gold (GOLDGR)
Indonesia Commodity & Derivatives Exchange (ICDX)
Kontrak (Contract) /
bulan (Month)
(9)
Jan.'14
Peb.'14
Mar.'14
Apr.'14
Mei.14
Jun.'14
Jul.'14
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Jan.'14
Peb.'14
Mar.'14
Apr.'14
Mei.14
Jun.'14
Jul.'14
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
Pembukaan
Open
Tertinggi
High
Terendah
Low
10.200
10.390
10.650
9.980
9.970
9.990
10.000
10.060
10.075
10.530
10.540
10.600
10.525
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
(10)
Jan.'14
Peb.'14
Mar.'14
Apr.'14
Mei.14
Jun.'14
Jul.'14
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Jan.'14
Peb.'14
Mar.'14
Apr.'14
Mei.14
Jun.'14
Jul.'14
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
Pembukaan
Open
Tertinggi
High
Terendah
Low
9.300
9.215
9.635
9.690
9.680
-
-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
-9.545
9.540
9.195
9.275
9.340
9.275
9.280
9.280
9.110
8.990
9.190
-
-
-9.455
-
-
-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
(11)
Mar.'14
Mei.'14
Jul.'14
Sep''14
Des.'14
Mar.'15
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
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)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
Pembukaan
Open
Tertinggi
High
Terendah
Low
Jakarta Futures Exchange (JFX)
Januari / January '14
Jan.'14
Peb.'14
Mar.'14
Apr.'14
487.500
502.500
-
505.500
-
537.200
Januari / January '14
537.500
504.300
-
537.200
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
(12)
Jan '14
Peb '14
Mar.'14
Apr'14
Mei'14
Jun'14
Jul '14
Agt '14
Sep.'14
Okt'14
Nop'14
Des'14
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Pembukaan
Open
Tertinggi
High
482.000
1.227,80
12.070
1.227,80
1.215,80
(Rp/gr)
(USD/T.Ounce)
(Point)
(USD/T.Ounce)
492.000
1.248,90
12.188
1.246,40
1.264,00
(USD/T.Ounce)
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
(13)
Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan
Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
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
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
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
(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 / June'14 Juli / July'14
(10) 10.000 (13) 9.970 (26) 9.990 (13) 10.000
(02) 10.390 (24) 10.625 (12) 10.540
3. Harga Harian /
Daily Prices
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
(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
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
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
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
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
10.177 10.226 10.255 10.297
Januari / January '14 Mei / May '14 Juni / June'14 Juli / July'14
(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
(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
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
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
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
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 Januari / January '14 Mei / May '14 Juni / June'14 Juli / July'14
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)
(16)
Pembukaan
Tertinggi
Terendah
Penutupan
Pembukaan
Tertinggi
Terendah
Penutupan
Pembukaan
Tertinggi
Terendah
Penutupan
Pembukaan
Tertinggi
Terendah
Penutupan
Open
High
Low
Settlement
Open
High
Low
Settlement
Open
High
Low
Settlement
Open
High
Low
Settlement
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
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
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
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
Mei / May '14
Juni / June'14
Juli / July'14
(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
(17)
Pembukaan
Tertinggi
Terendah
Penutupan
Pembukaan
Tertinggi
Terendah
Penutupan
Pembukaan
Tertinggi
Terendah
Penutupan
Open
High
Low
Settlement
Open
High
Low
Settlement
Open
High
Low
Settlement
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
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
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
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
28.021
28.217
#DIV/0!
September / September '14
Desember / December '14
Maret /
March
'15
Januari / January '14
0
(28)
29.640
(28)
29.860
(31)
0
(02)
26.800
(02)
26.930
(12)
Januari / January '14
Maret /
March
'14
Mei /
May
'14
Juli /
July
'14
Bulan Penyerahan / Delivery Months Tanggal / Date Bulan Penyerahan / Delivery Months Tanggal / Date
Kakao / Cocoa (CC5)
(18)
Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan
Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
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
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
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 - - -
-3. Harga Harian /
Daily Prices
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
Januari / January '14 Januari / January '14 Pebruari / February '14 Maret / March '14 April '14/ April '14
Bulan Penyerahan
/ Delivery Months
Emas / Gold (GOL)
Jakarta Futures Exchange (JFX)
Tanggal / Date Bulan Penyerahan / Delivery Months Tanggal
Emas / Gold (GOL100)
(1)
Bulan /
Month
2010
2011
2012
2013
2014
2010
2011
2012
2013
2014
2010
2011
2012
2013
2014
2010
2011
2012
2013
2014
1 Januari/January
-
-
394
-
-
911
-
-
-
-
-
-
-
20
2 Pebruari/February
-
-
259
15
-
-
488
15
-
-
-
-
-
-
-
21
20
3 Maret/March
-
-
300
12
-
-
569
12
-
-
-
-
-
-
-
22
20
4 April/April
-
187
282
-
2.139
472
-
-
-
-
-
18
20
5 Mei/May
-
235
245
-
1.011
509
-
-
-
-
-
22
23
6 Juni/June
-
298
233
-
630
669
-
-
-
-
-
22
21
7 Juli/July
-
199
129
-
418
276
-
-
-
-
-
21
22
8 Agustus/August
-
435
-
1.251
-
-
-
-
-
23
9 September/September
-
241
-
639
-
-
-
-
-
22
10 Oktober /October
-
78
-
217
-
-
-
-
-
21
11 Nopember/November
-
117
-
355
-
-
-
-
-
22
12 Desember/December
-
212
-
355
-
-
-
-
-
22
No.
Transaksi (Kali)/Frequency (Times)
Volume (lot) /Volume (Lots)
Open Interest
pada akhir bulan (lot) /
Hari Perdagangan / Trading Days (Days)
Open Interest at the End of This Month (Lots)
Tunda Serah Emas (GOLDID)
(2)
Bulan /
Month
2010
2011
2012
2013
2014
2010
2011
2012
2013
2014
2010
2011
2012
2013
2014
2010
2011
2012
2013
2014
1 Januari/January
-
-
1.173
-
-
4.687
-
-
-
-
-
-
-
20
2 Pebruari/February
-
-
3.496
55
-
- 10.596
470
-
-
-
-
-
-
-
21
20
3 Maret/March
-
-
2.222
68
-
-
8.713
355
-
-
-
-
-
-
-
22
20
4 April/April
-
492
5.575
-
9.845 17.994
-
-
-
-
-
18
20
5 Mei/May
-
1.084
3.275
- 21.456 14.333
-
-
-
-
-
22
23
6 Juni/June
-
1.118
2.233
-
6.499 10.052
-
-
-
-
-
22
21
7 Juli/July
-
1.843
2.602
-
5.719 11.654
-
-
-
-
-
21
22
8 Agustus/August
-
2.026
-
8.804
-
-
-
-
-
23
9 September/September
-
1.194
-
4.192
-
-
-
-
-
22
10 Oktober /October
-
1.323
-
3.007
-
-
-
-
-
21
11 Nopember/November
-
3.396
- 13.035
-
-
-
-
-
22
12 Desember/December
-
1.312
-
6.391
-
-
-
-
-
22
No.
Transaksi (Kali)/Frequency (Times)
Volume (lot) /Volume (Lots)
Open Interest
pada akhir bulan (lot) /
Hari Perdagangan / Trading Days (Days)
Open Interest at the End of This Month (Lots)
Tunda Serah Emas (GOLDUD)
(3)
3
4
5
6
7
10
11
12
13
14
17
18
19
20
21
24
25
26
27
28
1.
Minyak Kelapa Sawit
Rotterdam (US$/Ton) Apr'14/Jun'14 872,5 872,5 872,5 872,5 992,5 992,5 992,5 985,0 957,5 960,0 952,5 - - - 940,0 - 922,5 - 956,8 913,6 43,14Apr'14 - - - 952,5 952,5 965,0 955,0 945,0 942,5 945 922,5 895,0 941,7 902,5 39,17
Mei'14/Jun'14 - - - 945,0 945,0 960,0 950,0 940,0 - 938 - 905,0 946,3 -
-Medan (Rp/Kg) SPOT 10.523 10.523 10.523 10.523 10.612 10.692 10.631 10.529 10.196 10.227 10.064 10.073 10.101 10.331 10.236 10.077 10.024 10.098 9.861 9.510 10.223 10.002 220,4
2.
Olein
Rotterdam (US$/Ton) Apr'14 910,0 910,0 910,0 910,0 925,0 - - - 905,0 907,5 917,5 - - - 913,0 --Mei'14/Jun'14 897,5 897,5 897,5 897,5 905,0 - 920,0 912,5 887,5 885,0 877,5 875,0 880,0 - - 870,0 862,5 862,5 - 842,5 882,9 -
-Jul'14/Sep'14 - - - 887,5 880,0 852,5 850,0 850,0 - - - 842,5 830,0 825,0 832,5 830,0 - 848,0 835,6 12,37 Jakarta (Rp/Kg) SPOT 10.840,0 10.840,0 10.840,0 10.840,0 10.950,0 11.020,0 11.070,0 11.205,0 11.205,0 10.985,0 10.840,0 10.705,0 10.900,0 11.000,0 10.970,0 10.820,0 10.700,0 10.660,0 10.560,0 10.460,0 10.875,9 10.596,6 279,30
3.
Minyak Kelapa
Rotterdam (US$/Ton) Apr'14/Mei'14 1.430,0 1.430,0 1.430,0 1.430,0 1.440,0 1.435,0 1.445,0 1.435,0 1.430,0 1.410,0 - 1.380,0 1.375,0 - - - 1.360,0 1.340,0 1.350,0 - 1.402,5 1.402,5 - Mei'14/Jun'14 1.430,0 1.430,0 1.430,0 1.430,0 1.440,0 1.435,0 - - 1.420 1.410,0 1.410 1.380,0 1.375,0 1.375,0 - 1.360,0 1.360,0 1.340,0 1.345,0 1.300,0 1.384,3 --Jun'14/Jul'14 - - - 1.400 - - 1.375 1.365 1.360 - - - 1.300 1.360 -
-Bitung (Rp/Kg) SPOT 16.162,0 16.162,0 16.162,0 16.162,0 16.055,0 16.073,0 16.097,0 16.165,0 15.929,0 15.746,0 15.540,0 15.212,0 15.197,0 15.323,0 15.240,0 15.120,0 15.084,0 14.921,0 15.076,0 14.455,0 15.493,8 15.841,6 (347,8)
4.
Kakao
New York (US$/Ton) Mei'14 2.970 2.970 2.970 2.970 2.961 2.981 2.984 3.006 2.946 3.006 2.992 3.030 3.014 3.025 2.974 2.957 2.940 2.949 2.963 2.955 2.978 2.940 37,7 Jul'14 2.977 2.977 2.977 2.977 2.966 2.987 2.990 3.011 2.954 3.013 3.000 3.038 3.022 2.034 2.983 2.965 2.949 2.961 2.975 2.969 2.924 2.959 (34,7)Makassar (Rp/Kg) SPOT 28.556 28.556 28.556 28.556 28.065 28.416 28.287 28.645 27.883 28.618 28.094 28.527 28.433 28.788 28.295 27.995 27.745 27.967 28.193 28.022 28.266 29.016 (749,2)
6. Harga Komoditi
Di Pasar Spot Lokal dan Internasional
Prices of Commodities at Local Spots and International Markets
NO.
KOMODITAS
PASAR
BULAN
PENYERAHAN
TANGGAL
Maret / March'14
Rata2
bulan
lalu
Perubahan
Rata2
bulan
ini
(4)
Sambungan / Continued
3
4
5
6
7
10
11
12
13
14
17
18
19
20
21
24
25
26
27
28
5.
Kopi Arabika
New York (Sen US$/Lbs) Mar'14 200,65 200,65 200,65 200,65 194,80 196,05 202,50 205,05 204,80 205,05 197,85 189,90 190,95 185,10 185,10 185,50 185,10 185,50 185,00 185,10 193,18 150,60 42,6 Mei'14 202,4 202,4 202,4 202,4 195,6 196,9 203,4 205,7 205,3 206,0 198,4 191,4 191,6 185,5 174,2 171,2 176,4 175,3 176,0 176,4 190,1 299,8 (109,7) SPOT 59812,0 59812,0 59812,0 59812,0 57488,0 58087,0 59363,0 60265,0 59956,0 60205,0 57601,0 55676,0 56098,0 55112,0 55232,0 54996,0 54860,0 55117,0 55268,0 55096,0 57072,5 48933,3 8.139,26.
Kopi Robusta
London (US$/Ton) Mar'14 2.113 2.113 2.113 2.113 2.134 2.157 2.196 2.245 2.251 2.245 2.241 2.225 2.201 2.150 2.097 2.099 2.148 2.139 2.145 2.143 2.172 1.804 368,4 Mei'14 2.065 2.065 2.065 2.065 2.083 2.099 2.147 2.180 2.200 2.189 2.175 2.159 2.135 2.090 2.037 2.038 2.083 2.073 2.080 2.083 2.113 1.884 228,3B. Lampung (Rp/Kg) SPOT 21.903 21.903 21.903 21.903 21.830 22.201 22.514 23.173 23.147 23.149 22.792 22.633 22.425 22.037 21.479 21.410 21.914 21.913 22.041 21.951 22.265 20.008 2.257,5
7.
Karet
Singapore(TSR-20) Apr'14 191,5 191,5 191,5 191,5 191,3 191,0 188,0 192,5 196,2 198,3 200,6 195,3 193,4 193,7 192,9 191,9 190,8 191,7 189,9 186,8 193,0 190,4 2,6 Mei'14 192,2 192,2 192,2 192,2 191,9 191,2 188,5 193,2 196,7 198,5 201,2 195,5 193,2 194,5 193,5 192,0 192,2 194,4 192,6 190,5 193,6 --Palembang (Rp/Kg) SPOT 19.913 19.913 19.913 19.913 19.619 19.681 19.262 19.806 20.107 20.383 20.350 19.830 19.691 19.886 19.845 19.661 19.502 19.682 19.549 19.172 19.761 20.394 (632,5)
8.
Jagung
Chicago (Sen US$/Bushel) Mar'14 475,25 475,25 475,25 475,25 485,75 481,00 472,00 478,00 484,25 484,25 472,25 472,50 47225,00 472,25 472,25 472,25 472,25 472,25 472,25 - 3397,73 446,64 2.951,1 Mei'14 482,00 482,00 482,00 482,00 491,00 489,00 478,25 483,25 488,50 485,00 486,00 479,00 486,25 487,75 478,50 479,00 490,00 486,50 484,00 492,00 485,06 452,47 32,6Jul'14 - - - 496,25 496,25 -
-B. Lampung (Rp/Kg) SPOT 1.776 1.776 1.776 1.776 1.782 1.777 1.741 1.765 1.776 1.782 1.724 1.726 1.730 1.745 1.748 1.741 1.737 1.745 1.750 1.744 1.752 1.745 7,0
9.
Lada Putih Muntok
London (US$/Ton) SPOT 11.550 11.550 11.550 11.550 11.550 11.550 11.550 11.550 11.550 11.550 11.700 11.700 11.700 11.700 11.700 11.900 11.900 11.900 11.900 11.900 11.697 10.926 770,74 Mar'14 11.200 11200,00 11.200 11.200 11.200 11.200 11.200 11.200 11.200 11.200 11.400 11.400 11.400 11.400 11.400 11.600 11.600 11.600 11.600 11.600 11.376 - -Pangkal Pinang (Rp/Kg) SPOT 118.022 118.022 118.022 118.022 116.389 116.944 116.276 116.769 116.307 116.656 116.652 116.756 117.078 118.057 118.306 119.872 119.586 120.126 120.444 120.084 117.901 116.463 1.43910.
Lada Hitam ASTA
London (US$/Ton) SPOT 8000,00 8000,00 8000,00 8000,00 8000,00 8000,00 8000,00 8000,00 8000,00 8000,00 8400,00 8400,00 8400,00 8400,00 8400,00 8450,00 8450,00 8450,00 8450,00 8450,00 8.250,00 8.050,00 200,00 Mar'14 - - - - 7900,00 7900,00 7900,00 7900,00 7900,00 7900,00 8200,00 8200,00 8200,00 8200,00 8200,00 8250,00 8250,00 8250,00 8.250 8.250 8.103,13 --B.Lampung (Rp/Kg) SPOT 70.951 70.951 70.951 70.951 69.970 70.303 69.902 70.198 69.921 70.131 72.766 72.831 73.032 73.642 73.798 73.942 73.765 74.098 74.294 74.072 72.213 74.191 (1.978,8)
Perubahan
Maret /March'14
Rata2
bulan
ini
Rata2
bulan
lalu
NO.
KOMODITAS
PASAR
BULAN
PENYERAHAN
(5)
7. Grafik Perkembangan Harga Komoditi
Historical Commodity Price Charts
8.500
9.000
9.500
10.000
10.500
11.000
11.500
12.000
H
ar
g
a
(R
p
/K
g
)
Tanggal
PERKEMBANGAN HARGA CPO
Bulan Maret 2014
Futures ICDX Forward Rotterdam Spot Medan
2.000
4.000
6.000
8.000
10.000
12.000
14.000
16.000
18.000
20.000
H
ar
g
a
(R
p
/K
g
)
Tanggal
PERKEMBANGAN HARGA OLEIN
Bulan
Maret 2014
Futures JFX Forward Rotterdam Futures ICDX
450.000
460.000
470.000
480.000
490.000
500.000
510.000
520.000
H
ar
g
a
(R
p
/G
ra
m)
PERKEMBANGAN HARGA EMAS
Bulan
Maret 2014
26.000
26.500
27.000
27.500
28.000
28.500
29.000
29.500
30.000
30.500
31.000
H
ar
g
a
(R
p
/Kg
)
PERKEMBANGAN HARGA KAKAO
Bulan Maret 2014
(6)