bulletin stat 2015 03 20 14 16 56 TW 4 2013.

i

KATA PENGANTAR

FOREWORD

Badan Pengawas Perdagangan Berjangka Komoditi (Bappebti)

dengan bangga menerbitkan Buku Triwulan untuk Statistik

Perdagangan Berjangka di Indonesia. Data transaksi perdagangan

berjangka di dalam buku ini bersumber dari

Jakarta Futures

Exchange (JFX) dan Bursa Komoditi & Derivatif Indonesia (BKDI),

sementara untuk harga komoditi di pasar fisik bersumber dari

Reuters yang diolah oleh Bappebti dan rekap transaksi pasar

lelang bersumber dari tiap daerah penyelenggara pasar lelang

yang diolah oleh Bappebti.

Buku ini memuat informasi penting mengenai data transaksi fisik

dan berjangka harian, seperti harga, volume perdagangan,

Open

Interest

dan lain-lain.

Buku Triwulan Statistik diharapkan dapat membantu pembaca

untuk mengetahui bagaimana perkembangan yang terjadi di pasar

berjangka dan kaitannya dengan harga di pasar fisik. Diharapkan

pula pembaca dapat menggunakan kemampuan analisanya untuk

memperoleh keinginan yang diperlukan.

Penghargaan dan terima kasih disampaikan kepada semua pihak

yang telah membantu penyediaan data dan dokumen dasar ke

Bappebti dalam penyusunan Buku Statistik Perdagangan

Berjangka di Indonesia.

Kepada para pemakai data diharapkan saran dan kritik yang

membangun guna penyempurnaan penerbitan buku ini.

Jakarta, Januari 2014

The Commodity Futures Trading Regulatory Agency (CoFTRA)

is proud to publish books for Statistics Quarterly Futures

Trading in Indonesia. Futures trading transaction data in this

book comes from the Jakarta Futures Exchange (JFX) and

Indonesia Commodity & Derivatives Exchange (ICDX), while for

the price of commodities in the physical market are sourced

from Reuters and processed by CoFTRA, the auction market

transactions are sourced from each region organizers auction

market which is collected and arranged by CoFTRA .

This books contains important information on daily physical and

futures transaction data such as price, trade volume, open

interest, etc.

Books Quarterly Statistics is expected to help the reader to find

out how developments in the futures market and its relation with

the physical market price. Is also expected that the reader can

use the analytical ability to obtain the necessary desire.

Appreciation and gratitude conveyed to all those who have

helped provide basic data and documents into CoFTRA in

preparing the Book Futures Trade Statistics in Indonesia.

To the users of data expected to suggestions and constructive

criticism in order to improve the publication of this book.

TEKNIK PENYAJIAN

Data statistik Perdagangan Berjangka Indonesia ini mulai

didiseminasikan bulan Januari 2003. Data bersumber dari

laporan harian yang disampaikan oleh PT.

Jakarta Futures

Exchange (JFX)

dan Bursa Komoditi & Derivatif Indonesia

(BKDI) kepada Badan Pengawas Perdagangan Berjangka

Komoditi serta laporan transaksi pasar lelang yang disampaikan

oleh penyelenggara lelang di masing-masing daerah. Cakupan

penyajian dalam bentuk tabel meliputi hal-hal sebagai berikut :

1. Himpunan laporan harian transaksi kontrak-kontrak

berjangka di BBJ dan BKDI yang disajikan secara

bulanan.

2. Satuan kontrak untuk Olein 1 lot (OLE) = 20 ton ; 1 lot

(OLE10) = 10 ton dan 1 lot (OLEINTR) = 10 ton

3. Satuan kontrak untuk CPO 1 lot (CPOTR) = 10 Ton.

4. Satuan kontrak untuk Kakao 1 lot (CC5) = 5 Ton.

5. Satuan kontrak untuk Emas 1 lot (GOL) = 1 kg, 1 lot

(GOL100) = 100 gr, 1 lot (GOL250) = 250 gr, 1 lot

(GOLDGR) = 100 gr , dan 1 lot (GOLDID, GOLDUD) =

10 Troy Ounce

6. Satuan kontrak untuk Gulir Emas 1 lot (KGE) = 1 Kg

7. Satuan kontrak untuk Gulir Indeks Emas (KIE) = Rp

10.000,- per angka indeks

8. Rata-rata volume perdagangan dan open interest

disajikan dalam angka yang dibulatkan pada perhitungan

akhir hari perdagangan bulan bersangkutan.

9. Angka harga rata-rata dibulatkan ke bawah berdasarkan

fluktuasi harga minimum.

10. Statistik komoditi harga fisik di pasar domestik dan

internasional bersumber dari Reuters yang diolah oleh

LEGENDS

The statistics Futures Trading Indonesia are disseminated in

January 2003 by CoFTRA. Data obtained from the daily reports

submitted by PT. Jakarta Futures Exchange (JFX) and Indonesia

Commodity & Derivatives Exchange (ICDX) to CoFTRA and the

auction market transaction reports submitted by the organizers of

auctions in each region. Scope of statistic in the form of tables

include the following:

1. The set of daily reports of transactions in futures contracts

that traded in PT. Jakarta Futures Exchange (JFX) and

Indonesia Commodity & Derivatives Exchange (ICDX) which

is presented on a monthly basis.

2. Contract size for Olein 1 lot (OLE) = 20 metric tonnes, 1 lot

(OLE10) = 10 metric tonnes, and 1 lot (OLEINTR) = 10

metric tonnes

3. Contract size for Crude Palm oil 1 lot (CPOTR) = 10 metric

tonnes

4. Contract size for Cocoa 1 lot (CC5) = 5 metric tonnes

5. Contract size for Gold 1 lot (GOL) = 1 kg,

1 lot (GOL100) =

100 gr

,

1 lot (GOL250) = 250 gr, 1 lot (GOLDGR) = 100 gr,

and 1 lot (GOLDID, GOLDUD) = 10 Troy Ounce

.

6. Contract size for Roliing Gold 1 lot (KGE) = 1 Kilogram

7. Contract

Multiplier for Roliing Gold Index (KIE) = Rp 10.000,-

/index

8. The Average trading volume and open positions shown in

the figures are rounded to the calculation of the final trading

day of the month concerned.

9. The average of prices is rounded down to the minimum price

fluctuation.

10. Price statistics of physical commodities in the domestic and

international markets are qouted from Reuters that processed

DAFTAR ISI

CONTENTS

Kata Pengantar ………..…………...

Preface

i

Teknik Penyajian ………...…………..………...

Legends

ii

Daftar Isi ……….……...………...……

Contents

iii

A. OKTOBER / OCTOBER 2013

1.

Ikhtisar Pasar .……….…………....…

Overview of the Market

1

2. Harga Bulanan ……...……….………….………….…....

Monthly Prices

6

3. Harga Harian ..………..…………...………….…....

Daily Prices

10

4. Jumlah dan Volume Transaksi, dan

Open interest

.……...………...

Frequency and Volume and Open Interest

21

5. Jumlah dan Volume Transaksi,

Open interest

dan Hari Perdagangan Selama Lima Tahun ……...…..………...

Frequency and Volume, Open Interest, and Trading Days for Five Years

26

6. Harga Komoditi di Pasar Spot Lokal dan Internasional …...……….….….

Prices of Commodities at Local Spots and International Markets

iv

7. Grafik Perkembangan Harga Komoditi ...

Historical Commodity Price Charts

42

8. Rekapitulasi Penyelenggaraan Pasar Lelang ...

Auction Market Activities Rekapitulation

43

B. NOPEMBER / NOVEMBER 2013

1.

Ikhtisar Pasar .……….…………....…

Overview of the Market

44

2. Harga Bulanan ……...……….………….………….…....

Monthly Prices

49

3. Harga Harian ..………..…………...………….…....

Daily Prices

53

4. Jumlah dan Volume Transaksi, dan

Open interest

.……...………...

Frequency and Volume and Open Interest

63

5. Jumlah dan Volume Transaksi,

Open interest

dan Hari Perdagangan 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

C. DESEMBER / DECEMBER 2013

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

September'13

Oktober'13

Perubahan /

Change

September'13

Oktober'13

Perubahan /

Change

September'13

Oktober'13

Perubahan /

Change

Hari perdagangan (hari)

21

23

2

21

23

2

21

23

2

Trading Days (days)

Jumlah Transaksi (kali)

2492

2252

-240

1396

1695

299

175

177

2

Frequency (times)

Volume Transaksi (lot)

6227

5325

-902

2403

2620

217

176

182

6

Volume (lots)

RBD PALM OLEIN (OLEINTR)

Indonesia Commodity & Derivatives Exchange (ICDX)

1. Ikhtisar Pasar

Overview of The Market

Olein (OLE)

Jakarta Futures Exchange (JFX)

Olein (OLE10)

Jakarta Futures Exchange (JFX)

Kontrak

(Contract

) /

bulan

(

Month

)

Uraian

(Items)

Volume (lots)

Rata-rata Volume Harian (lot)

297

254

-43

114

125

11

8

9

1

Daily Volume Average (lots)

Volume Tertinggi (lot)

(18) 485

(09) 391

-94

(26) 434

(22) 473

39

(02) 10

(11) 14

4

High Volume (lots)

Volume Terendah (lot)

(30) 43

(30) 5

-38

(11) 3

(02) 17

14

(16) 6

(04) 6

0

Low Volume (lots)

Harga tertinggi (Rp)

(11) 9,900

(09) 9,600

-300

(09) 9,160

(09) 9,360

200

(09) 8,720

(10) 8,530

-190

High Prices (Rp)

Harga terendah (Rp)

(02) 8,550

(01) 9,000

450

(03) 8,850

(03) 9,150

300

(03) 8,510

(04) 8,340

-170

Low Prices (Rp)

Rata-rata harga harian (Rp)

9

9

97

9

9

83

9

8

-197

Daily Price Average (Rp)

September'13

Oktober'13

Perubahan /

Change

September'13

Oktober'13

Perubahan /

Change

Hari perdagangan (hari)

21

23

2

21

23

2

Trading Days (days)

Jumlah Transaksi (kali)

28,218

26,598

-1,620

2,755

2,659

-96

Frequency (times)

Volume Transaksi (lot)

69,938

68,740

-1,198

3,725

4,041

316

Volume (lots)

Rata-rata Volume Harian (lot)

3,330

3,273

-57

177

202

25

Daily Volume Average (lots)

Crude Palm Oil (CPOTR)

Indonesia Commodity & Derivatives Exchange (ICDX)

Kakao / Cocoa (CC5)

Jakarta Futures Exchange (JFX)

Kontrak

(Contract

)

/ bulan

(Month)

Uraian

(Items)

Volume Tertinggi (lot)

(03) 4025

(11) 3902

-123

(20) 280

(03) 251

-29

High Volume (lots)

Volume Terendah (lot)

(16) 2480

(04) 2803

323

(02) 141

(08) 156

15

Low Volume (lots)

Harga tertinggi (Rp)

(06) 9,075

(01) 8,920

-155

(19) 26,240

() 0

-26

High Prices (Rp)

Harga terendah (Rp)

(12) 8,260

(03) 8,570

310

(26) 25,360

() 0

-25

Low Prices (Rp)

Rata-rata harga harian (Rp)

9

9

130

23

0

-23

September'13

Oktober'13

Perubahan /

Change

September'13

Oktober'13

Perubahan /

Change

September'13

Oktober'13

Perubahan /

Change

Hari perdagangan (hari)

21

23

2

21

23

2

21

23

2

Trading Days (days)

Jumlah Transaksi (kali)

1567

1984

417

274

273

-1

1538

1154

-384

Frequency (times)

Volume Transaksi (lot)

4310

4871

561

1383

451

-932

4346

3796

-550

Volume (lots)

Rata-rata Volume Harian (lot)

239

244

5

106

38

-68

217

181

-36

Daily Volume Average (lots)

Volume Tertinggi (lot)

(16) 326

(03) 338

12

(25) 477

(30) 171

-306

(18) 280

(23) 398

118

High Volume (lots)

Emas / Gold (GOL)

Jakarta Futures Exchange (JFX)

Emas / Gold (GOL100)

Jakarta Futures Exchange (JFX)

Emas / Gold (GOL250)

Jakarta Futures Exchange (JFX)

Kontrak

(Contract

) /

bulan

(Month)

Uraian

(Items)

High Volume (lots)

Volume Terendah (lot)

(04) 80

(28) 22

-58

(19) 1

(01) 1

0

(27) 90

(28) 56

-34

Low Volume (lots)

Harga tertinggi (Rp)

(09) 520,100

(24) 517,300

-3

(17) 495,500

(25) 0

-496

(02) 520,000

(01) 506,800

-13

High Prices (Rp)

Harga terendah (Rp)

(18) 481,500

(17) 485,100

4

(25) 490,000

() 0

-490

(18) 482,800

(17) 481,450

-1

Low Prices (Rp)

Rata-rata harga harian (Rp)

505

501

-4

506

495

-10

505

495

-10

Daily Price Average (Rp)

September'13

Oktober'13

Perubahan /

Change

September'13

Oktober'13

Perubahan /

Change

September'13

Oktober'13

Perubahan /

Change

Hari perdagangan (hari)

21

23

2

21

23

2

21

23

2

Trading Days (days)

Jumlah Transaksi (kali)

0

0

0

22

22

0

21

20

-1

Frequency (times)

Volume Transaksi (lot)

0

0

530

530

0

401

400

-1

Volume (lots)

Rata-rata Volume Harian (lot)

-

-

0

133

133

0

201

400

199

Daily Volume Average (lots)

Volume Tertinggi (lot)

()

()

0

(10) 150

(08) 150

0

(24) 400

(29) 400

0

High Volume (lots)

Gulir Emas / Rolling Gold (KGE)

Jakarta Futures Exchange (JFX)

Gulir Emas / Rolling Gold (KGEUSD)

Jakarta Futures Exchange (JFX)

Gulir Indeks Emas / Rolling Gold Index (KIE)

Bursa Berjangka Jakarta (BBJ)

Kontrak

(Contract

) /

bulan

(Month)

Uraian

(Items)

Volume Terendah (lot)

()

()

0

(13) 80

(11) 80

0

(10) 1

(29) 400

399

Low Volume (lots)

Harga tertinggi (Rp)

(02) 0

(01) 0

-

(10) 1,369

(08) 1,318

-51

(24) 11,515

(29) 11,035

-480

High Prices (Rp)

Harga terendah (Rp)

() 0

() 0

-

(13) 1,312

(11) 1,288

-24

(10) 11,095

(29) 10,990

-105

Low Prices (Rp)

Rata-rata harga harian (Rp)

492

482

-10

1

1

-29

11

11

18

September'13

Oktober'13

Perubahan /

Change

September'13

Oktober'13

Perubahan /

Change

September'13

Oktober'13

Perubahan /

Change

Hari perdagangan (hari)

21

23

2

21

23

2

21

23

2

Trading Days (days)

Jumlah Transaksi (kali)

187

194

7

23

27

4

553

381

-172

Frequency (times)

Volume Transaksi (lot)

1,001

1,508

507

23

27

4

10999

7058

-3941

Volume (lots)

Rata-rata Volume Harian (lot)

50

66

16

2

3

1

524

336

-188

Daily Volume Average (lots)

Volume Tertinggi (lot)

(03) 148

(17) 180

32

(26) 5

(01) 10

5

(24) 848

(30) 948

100

Tunda Serah Emas GOLDUD

Indonesia Commodity & Derivatives Exchange (ICDX)

Tunda Serah Emas GOLDID

Indonesia Commodity & Derivatives Exchange (ICDX)

Emas/Gold (GOLDGR)

Indonesia Commodity & Derivatives Exchange (ICDX)

Kontrak

(Contract

)

/ bulan

(Month)

Uraian

(Items)

Volume Tertinggi (lot)

(03) 148

(17) 180

32

(26) 5

(01) 10

5

(24) 848

(30) 948

100

High Volume (lots)

Volume Terendah (lot)

(10) 1

(21) 10

9

(06) 1

(14) 1

0

(27) 280

(28) 180

-100

Low Volume (lots)

Harga tertinggi (Rp)

(03) 1,415

(29) 1,358

-58

(04) 1,400

(29) 1,345

-56

(23) 0

(01) 509,000

509

High Prices (Rp)

Harga terendah (Rp)

(18) 1,299

(15) 1,258

-40

(13) 1,317

(11) 1,268

-49

() 0

(02) 490,900

491

Low Prices (Rp)

Rata-rata harga harian (Rp)

1

1

-35

1

1

-35

505

485

-20

Daily Price Average (Rp)

Okt.'13

Nov.'13

Des.13

Jan'14

Feb'14

Mar'14

Apr'14

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

9,320

9,600

9,850

9,425

9,790

9,750

9,730

9,315

9,440

9,000

9,130

9,100

9,145

9,250

9,370

9,750

9,730

9,420

9,450

9,475

9,420

2. Harga Bulanan /

Monthly Prices

Oktober / October'13

9,130

9,200

9,190

9,175

9,360

9,370

9,370

Uraian /

Items

Olein (OLE)

Jakarta Futures Exchange (JFX)

Bulan Penyerahan

/Delivery

Months

Bulan Penyerahan

/Delivery

Months

\

Okt.'13

Nov.'13

Des.13

Jan'14

Feb'14

Mar'14

Apr'14

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

9,320

9,600

9,790

9,425

9,790

9,750

9,730

9,315

9,440

9,000

9,130

9,100

9,145

9,240

9,370

9,790

9,730

9,420

9,455

9,420

Oktober / October'13

9,370

9,370

9,475

9,130

9,200

9,190

9,175

9,360

Uraian /

Items

Olein (OLE 10)

Jakarta Futures Exchange (JFX)

Bulan Penyerahan

/Delivery

Months

Bulan Penyerahan

/Delivery

Months

Okt.'13

Nov.'13

Des.13

Jan'14

Feb'14

Mar'14

Apr'14

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

9,420

9,320

9,600

9,850

9,425

9,790

9,750

9,730

9,315

9,440

9,000

9,130

9,100

9,145

9,240

9,370

9,750

9,730

9,420

9,455

Oktober / October'13

9,370

9,370

9,475

9,130

9,200

9,190

9,175

9,360

RBD PALM OLEIN (OLEINTR)

Indonesia Commodity & Derivatives Exchange (ICDX)

Uraian /

Items

Bulan Penyerahan

/Delivery

Months

Crude Palm Oil (CPOTR)

Bulan Penyerahan

/Delivery

Months

Okt.'13

Nov.'13

Des.13

Jan'14

Feb'14

Mar'14

Apr'14

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

8,570

8,430

8,430

8,415

8,815

-

-9,725

9,725

9,725

8,920

9,705

9,690

9,685

9,695

-

-8,645

8,470

8,510

8,470

8,760

-

-Oktober / October'13

9,725

8,740

9,700

9,725

Uraian /

Items

Crude Palm Oil (CPOTR)

Indonesia Commodity & Derivatives Exchange (ICDX)

Bulan Penyerahan

/Delivery

Months

Bulan Penyerahan

/Delivery

Months

\

Des.'13

Mar.'14

Mei.'14

Jul.'14

Des.'14

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

Jan'14

26,080

-

-

-27,690

-

-

-Oktober / October'13

Okt'13

Nop'13

Des'13

Oktober / October'13

-26,870

-

-

-

-25,550

-

-

-

-Bulan Penyerahan

Kakao / Cocoa (CC5)

Jakarta Futures Exchange (JFX)

Uraian /

Items

Bulan Penyerahan

/Delivery

Months

Emas / Gold

(GOL)

Emas / Gold

(GOL100)

Emas / Gold

(GOL250)

Emas / Gold

(GOL)

Emas / Gold

(GOL100)

Emas / Gold

(GOL250)

Emas / Gold

(GOL)

Emas / Gold

(GOL100)

Emas / Gold

(GOL250)

Emas / Gold

(GOL)

Emas / Gold

(GOL100)

Emas / Gold

(GOL250)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

489,200

490,200

489,700

507,100

495,150

506,700

500,200

510,000

502,600

-

503,000

-

500,200

495,150

492,050

500,000

508,400

512,200

491,900

491,100

506,850

504,300

491,300

512,200

508,300

493,500

500,000

508,050

517,300

-

504,600

-Jakarta Futures Exchange (JFX)

512,900

505,800

500,800

500,800

512,200

485,100

-

481,450

-

415,600

506,200

501,200

493,550

511,300

493,550

507,700

Bulan Penyerahan

/Delivery

Months

Uraian /

Items

Okt.'13

Nov.'13

Des.13

Jan.'14

feb.14

Mar.'14

Apr.'14

Mei.'14

Juni.'14

Jul.'14

Agus.'14

Sept.'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

-509,000

504,600

515,000

-

--

-

-508,500

511,600

514,700

517,800

Oktober / October'13

-484,500

487,300

490,200

493,200

496,200

499,200

502,300

505,400

-490,900

474,200

481,000

-

-

-

-

-

--

-

-

-

-

-Oktober / October'13

-

-509,000

501,800

504,000

-

-

-

-Emas

/ Gold (GOLDGR)

Indonesia Commodity & Derivatives Exchange (ICDX)

Uraian /

Items

Bulan Penyerahan

/Delivery

Months

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

-

1,317.80

10,990

1328,70

1317,50

(Rp/gr)

(USD/T.Ounce)

(Point)

(USD/T.Ounce)

-

1,317.80

11,035

1334,60

1357,50

(USD/T.Ounce)

-

1,287.70

10,990

1268,20

1,285.00

483,672

1324,4

11,278

1323,40

1323,4

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)

Uraian /

Items

Kontrak

/

Contract

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) 1-Oct-13 9,130 9,440 9,000 9,280 9,200 9,200 9,200 9,200 9,190 9,190 9,190 9,190 - - - 9,160 2-Oct-13 9,350 9,490 9,000 9,220 9,150 9,150 9,150 9,150 9,130 9,130 9,130 9,130 9,175 9,185 9,145 9,185 3-Oct-13 9,290 9,470 9,010 9,150 9,130 9,130 9,130 9,130 9,100 9,100 9,100 9,100 9,205 9,245 9,175 9,245 4-Oct-13 9,100 9,390 9,020 9,200 9,180 9,180 9,180 9,180 9,150 9,150 9,150 9,150 - - - 9,245 7-Oct-13 9,200 9,410 9,100 9,230 9,200 9,200 9,200 9,200 9,190 9,190 9,190 9,190 - - - 9,245 8-Oct-13 9,160 9,500 9,100 9,330 9,300 9,300 9,300 9,300 9,290 9,290 9,290 9,290 9,240 9,240 9,235 9,295 9-Oct-13 9,320 9,600 9,130 9,335 9,370 9,370 9,370 9,370 9,350 9,350 9,350 9,350 9,280 9,370 9,210 9,365 10-Oct-13 9,240 9,450 9,025 9,360 9,420 9,420 9,420 9,420 9,400 9,400 9,400 9,400 9,440 9,440 9,440 9,415 11-Oct-13 9,250 9,500 9,015 9,425 9,340 9,340 9,340 9,340 9,320 9,320 9,320 9,320 9,360 9,360 9,360 9,330

16-Oct-13 - - -

-17-Oct-13 - - - - 9,390 9,665 9,195 9,370 9,360 9,360 9,360 9,360 9,360 9,360 9,360 9,360 18-Oct-13 - - - - 9,560 9,560 9,215 9,380 9,370 9,370 9,370 9,370 9,370 9,370 9,370 9,370 21-Oct-13 - - - - 9,370 9,670 9,300 9,500 9,490 9,490 9,490 9,490 9,490 9,490 9,490 9,490 22-Oct-13 - - - - 9,515 9,730 9,310 9,550 9,550 9,550 9,550 9,550 9,540 9,540 9,540 9,540 23-Oct-13 - - - - 9,535 9,850 9,395 9,650 9,640 9,640 9,640 9,640 9,630 9,630 9,630 9,590 24-Oct-13 - - - - 9,460 9,770 9,460 9,550 9,520 9,520 9,520 9,520 9,500 9,500 9,500 9,500 25-Oct-13 - - - - 9,520 9,725 9,475 9,480 9,450 9,450 9,450 9,450 9,450 9,450 9,450 9,450 28-Oct-13 - - - - 9,415 9,715 9,400 9,450 9,440 9,440 9,440 9,440 9,410 9,410 9,410 9,410 29-Oct-13 - - - - 9,580 9,580 9,580 9,580 9,560 9,560 9,560 9,560 9,520 9,520 9,520 9,520 30-Oct-13 - - - - 9,700 9,700 9,700 9,700 9,670 9,670 9,670 9,670 9,650 9,650 9,650 9,650 31-Oct-13 - - - - 9,790 9,790 9,790 9,790 9,750 9,750 9,750 9,750 9,730 9,730 9,730 9,730

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

9,281 9,415 9,396 9,405

Oktober / October'13 Pebruari / February'14 Maret / March'14 April / April'14

(01) 9,000 (04) 9,130 (03) 9,150 (02) 9,520

(09) 9,600 (23) 9,850 (31) 9,750

3. Harga Harian /

Daily Prices

September / September '12 Oktober / Oktober'13 November / November'13 Desember / Desember'13 Januari / Januari'14

(31) 9,730 Bulan Penyerahan / Delivery Months Olein (OLE) Jakarta Futures Exchange (JFX)

Tanggal / Date Bulan Penyerahan / Delivery Tanggal

/ Date Open High Low Settlement Open High Low Settlement Open High Low Settlement (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

1-Oct-13 - - - 9,155 - - - 9,160 - - -

-2-Oct-13 - - - 9,155 - - - 9,160 - - -

-3-Oct-13 - - - 9,155 - - - 9,160 - - -

-4-Oct-13 - - - 9,155 - - - 9,160 - - -

-7-Oct-13 - - - 9,155 - - - 9,160 - - -

-8-Oct-13 - - - 9,300 - - - 9,325 - - -

-9-Oct-13 - - - 9,380 - - - 9,375 - - -

-10-Oct-13 9,360 9,360 9,270 9,445 - - - 9,460 - - - -11-Oct-13 9,420 9,420 9,340 9,365 - - - 9,385 - - -

-16-Oct-13 - - -

-17-Oct-13 9,350 9,360 9,320 9,340 9,370 9,450 9,370 9,415 - - - 9,365 18-Oct-13 9,335 9,355 9,335 9,340 9,420 9,455 9,400 9,440 - - - 9,365 21-Oct-13 9,340 9,360 9,340 9,340 - - - 9,440 - - - 9,365 22-Oct-13 9,320 9,320 9,240 9,240 - - - 9,440 9,370 9,385 9,320 9,320 23-Oct-13 9,255 9,255 9,250 9,250 - - - 9,440 9,390 9,440 9,360 9,410 24-Oct-13 9,270 9,340 9,260 9,330 - - - 9,440 9,475 9,475 9,430 9,430 25-Oct-13 9,335 9,340 9,275 9,340 - - - 9,440 9,470 9,470 9,420 9,420 28-Oct-13 9,345 9,350 9,345 9,350 - - - 9,440 - - - 9,420 29-Oct-13 9,350 9,350 9,330 9,335 - - - 9,440 - - - 9,420 30-Oct-13 9,310 9,315 9,310 9,315 - - - 9,440 - - - 9,420 31-Oct-13 9,315 9,335 9,315 9,315 - - - 9,440 - - - 9,420

Tertinggi High Terendah

Low Rata-Rata

Average 9,288 9,358 9,420

(22) 9,240 (17) 9,370 (22) 9,320

(11) 9,420 (18) 9,455 (24) 9,475

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) 1-Oct-13 9,130 9,440 9,000 9,280 9,200 9,200 9,200 9,200 9,190 9,190 9,190 9,190 - - - 9,160 2-Oct-13 9,350 9,490 9,000 9,220 9,150 9,150 9,150 9,150 9,130 9,130 9,130 9,130 9,175 9,185 9,145 9,185 3-Oct-13 9,290 9,470 9,010 9,150 9,130 9,130 9,130 9,130 9,100 9,100 9,100 9,100 9,205 9,245 9,175 9,245 4-Oct-13 9,100 9,390 9,020 9,200 9,180 9,180 9,180 9,180 9,150 9,150 9,150 9,150 - - - 9,245 7-Oct-13 9,200 9,410 9,100 9,230 9,200 9,200 9,200 9,200 9,190 9,190 9,190 9,190 - - - 9,245 8-Oct-13 9,160 9,500 9,100 9,330 9,300 9,300 9,300 9,300 9,290 9,290 9,290 9,290 9,240 9,240 9,235 9,295 9-Oct-13 9,320 9,600 9,130 9,335 9,370 9,370 9,370 9,370 9,350 9,350 9,350 9,350 9,280 9,370 9,210 9,365 10-Oct-13 9,240 9,450 9,025 9,360 9,420 9,420 9,420 9,420 9,400 9,400 9,400 9,400 9,440 9,440 9,440 9,415 11-Oct-13 9,250 9,500 9,015 9,425 9,340 9,340 9,340 9,340 9,320 9,320 9,320 9,320 9,360 9,360 9,360 9,330

16-Oct-13 - - -

-17-Oct-13 - - - - 9,390 9,665 9,195 9,370 9,360 9,360 9,360 9,360 9,360 9,360 9,360 9,360 18-Oct-13 - - - - 9,560 9,560 9,215 9,380 9,370 9,370 9,370 9,370 9,370 9,370 9,370 9,370 21-Oct-13 - - - - 9,370 9,670 9,300 9,500 9,490 9,490 9,490 9,490 9,490 9,490 9,490 9,490 22-Oct-13 - - - - 9,515 9,730 9,310 9,550 9,550 9,550 9,550 9,550 9,540 9,540 9,540 9,540 23-Oct-13 - - - - 9,535 9,850 9,395 9,650 9,640 9,640 9,640 9,640 9,630 9,630 9,630 9,590 24-Oct-13 - - - - 9,460 9,770 9,460 9,550 9,520 9,520 9,520 9,520 9,500 9,500 9,500 9,500 25-Oct-13 - - - - 9,520 9,725 9,475 9,480 9,450 9,450 9,450 9,450 9,450 9,450 9,450 9,450 28-Oct-13 - - - - 9,415 9,715 9,400 9,450 9,440 9,440 9,440 9,440 9,410 9,410 9,410 9,410 29-Oct-13 - - - - 9,580 9,580 9,580 9,580 9,560 9,560 9,560 9,560 9,520 9,520 9,520 9,520 30-Oct-13 - - - - 9,700 9,700 9,700 9,700 9,670 9,670 9,670 9,670 9,650 9,650 9,650 9,650 31-Oct-13 - - - - 9,790 9,790 9,790 9,790 9,750 9,750 9,750 9,750 9,730 9,730 9,730 9,730

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)

9,281 9,415 9,396 9,405

Oktober / October'13 Pebruari / February'13 Maret / March'13 April / April'13

(30) 9,730

(14) 9,000 (23) 9,130 (07) 9,150 (26) 9,630

(02) 9,600 (29) 9,850 (14) 9,750

Oktober / October'13 Oktober / Oktober'13 November / November'13 Desember / Desember'13 Januari / Januari'14

Bulan Penyerahan / Delivery Months

Olein (OLE10) Jakarta Futures Exchange (JFX)

Tanggal / Date Bulan Penyerahan / Delivery Months Tanggal

/ Date _{(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)}

1-Oct-13 - - - 9,155 - - - 9,160 - - -

-2-Oct-13 - - - 9,155 - - - 9,160 - - -

-3-Oct-13 - - - 9,155 - - - 9,160 - - -

-4-Oct-13 - - - 9,155 - - - 9,160 - - -

-7-Oct-13 - - - 9,155 - - - 9,160 - - -

-8-Oct-13 - - - 9,300 - - - 9,325 - - -

-9-Oct-13 - - - 9,380 - - - 9,375 - - -

-10-Oct-13 9,360 9,360 9,270 9,445 - - - 9,460 - - - -11-Oct-13 9,420 9,420 9,340 9,365 - - - 9,385 - - -

-16-Oct-13 - - -

-17-Oct-13 9,350 9,360 9,320 9,340 9,370 9,450 9,370 9,415 - - - 9,365 18-Oct-13 9,335 9,355 9,335 9,340 9,420 9,455 9,400 9,440 - - - 9,365 21-Oct-13 9,340 9,360 9,340 9,340 - - - 9,440 - - - 9,365 22-Oct-13 9,320 9,320 9,240 9,240 - - - 9,440 9,370 9,385 9,320 9,320 23-Oct-13 9,255 9,255 9,250 9,250 - - - 9,440 9,390 9,440 9,360 9,410 24-Oct-13 9,270 9,340 9,260 9,330 - - - 9,440 9,475 9,475 9,430 9,430 25-Oct-13 9,335 9,340 9,275 9,340 - - - 9,440 9,470 9,470 9,420 9,420 28-Oct-13 9,345 9,350 9,345 9,350 - - - 9,440 - - - 9,420 29-Oct-13 9,350 9,350 9,330 9,335 - - - 9,440 - - - 9,420 30-Oct-13 9,310 9,315 9,310 9,315 - - - 9,440 - - - 9,420 31-Oct-13 9,315 9,335 9,315 9,315 - - - 9,440 - - - 9,420

Tertinggi High Terendah

Low Rata-Rata

Average 9,288 9,358 9,396

(06) 9,250 (17) 9,370 (22) 9,320

(29) 9,420 (18) 9,455 (24) 9,475

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) 1-Oct-13 9,130 9,440 9,000 9,280 9,200 9,200 9,200 9,200 9,190 9,190 9,190 9,190 - - - 9,160 2-Oct-13 9,350 9,490 9,000 9,220 9,150 9,150 9,150 9,150 9,130 9,130 9,130 9,130 9,175 9,185 9,145 9,185 3-Oct-13 9,290 9,470 9,010 9,150 9,130 9,130 9,130 9,130 9,100 9,100 9,100 9,100 9,205 9,245 9,175 9,245 4-Oct-13 9,100 9,390 9,020 9,200 9,180 9,180 9,180 9,180 9,150 9,150 9,150 9,150 - - - 9,245 7-Oct-13 9,200 9,410 9,100 9,230 9,200 9,200 9,200 9,200 9,190 9,190 9,190 9,190 - - - 9,245 8-Oct-13 9,160 9,500 9,100 9,330 9,300 9,300 9,300 9,300 9,290 9,290 9,290 9,290 9,240 9,240 9,235 9,295 9-Oct-13 9,320 9,600 9,130 9,335 9,370 9,370 9,370 9,370 9,350 9,350 9,350 9,350 9,280 9,370 9,210 9,365 10-Oct-13 9,240 9,450 9,025 9,360 9,420 9,420 9,420 9,420 9,400 9,400 9,400 9,400 9,440 9,440 9,440 9,415 11-Oct-13 9,250 9,500 9,015 9,425 9,340 9,340 9,340 9,340 9,320 9,320 9,320 9,320 9,360 9,360 9,360 9,330

16-Oct-13 - - -

-17-Oct-13 - - - - 9,390 9,665 9,195 9,370 9,360 9,360 9,360 9,360 9,360 9,360 9,360 9,360 18-Oct-13 - - - - 9,560 9,560 9,215 9,380 9,370 9,370 9,370 9,370 9,370 9,370 9,370 9,370 21-Oct-13 - - - - 9,370 9,670 9,300 9,500 9,490 9,490 9,490 9,490 9,490 9,490 9,490 9,490 22-Oct-13 - - - - 9,515 9,730 9,310 9,550 9,550 9,550 9,550 9,550 9,540 9,540 9,540 9,540 23-Oct-13 - - - - 9,535 9,850 9,395 9,650 9,640 9,640 9,640 9,640 9,630 9,630 9,630 9,590 24-Oct-13 - - - - 9,460 9,770 9,460 9,550 9,520 9,520 9,520 9,520 9,500 9,500 9,500 9,500 25-Oct-13 - - - - 9,520 9,725 9,475 9,480 9,450 9,450 9,450 9,450 9,450 9,450 9,450 9,450 28-Oct-13 - - - - 9,415 9,715 9,400 9,450 9,440 9,440 9,440 9,440 9,410 9,410 9,410 9,410 29-Oct-13 - - - - 9,580 9,580 9,580 9,580 9,560 9,560 9,560 9,560 9,520 9,520 9,520 9,520 30-Oct-13 - - - - 9,700 9,700 9,700 9,700 9,670 9,670 9,670 9,670 9,650 9,650 9,650 9,650 31-Oct-13 - - - - 9,790 9,790 9,790 9,790 9,750 9,750 9,750 9,750 9,730 9,730 9,730 9,730

Tertinggi High Terendah

Low Rata-Rata

Sambungan / Continued Oktober / October'13

9,281 9,415 9,396 9,405

(31) 9,730

(01) 9,000 (04) 9,130 (02) 9,100 (03) 9,145

(09) 9,600 (23) 9,850 (31) 9,750

Oktober / October'13 Oktober / Oktober'13 November / November'13 Desember / Desember'13 Januari / Januari'14

Bulan Penyerahan / Delivery Months Tanggal / Date

RBD PALM OLEIN (OLEINTR) Indonesia Commodity & Derivatives Exchange (ICDX)

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Open High Low Settlement Open High Low Settlement Open High Low Settlement (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

1-Oct-13 - - - 9,155 - - - 9,160 - - -

-2-Oct-13 - - - 9,155 - - - 9,160 - - -

-3-Oct-13 - - - 9,155 - - - 9,160 - - -

-4-Oct-13 - - - 9,155 - - - 9,160 - - -

-7-Oct-13 - - - 9,155 - - - 9,160 - - -

-8-Oct-13 - - - 9,300 - - - 9,325 - - -

-9-Oct-13 - - - 9,380 - - - 9,375 - - -

-10-Oct-13 9,360 9,360 9,270 9,445 - - - 9,460 - - - -11-Oct-13 9,420 9,420 9,340 9,365 - - - 9,385 - - -

-16-Oct-13 - - -

-17-Oct-13 9,350 9,360 9,320 9,340 9,370 9,450 9,370 9,415 - - - 9,365 18-Oct-13 9,335 9,355 9,335 9,340 9,420 9,455 9,400 9,440 - - - 9,365 21-Oct-13 9,340 9,360 9,340 9,340 - - - 9,440 - - - 9,365 22-Oct-13 9,320 9,320 9,240 9,240 - - - 9,440 9,370 9,385 9,320 9,320 23-Oct-13 9,255 9,255 9,250 9,250 - - - 9,440 9,390 9,440 9,360 9,410 24-Oct-13 9,270 9,340 9,260 9,330 - - - 9,440 9,475 9,475 9,430 9,430 25-Oct-13 9,335 9,340 9,275 9,340 - - - 9,440 9,470 9,470 9,420 9,420 28-Oct-13 9,345 9,350 9,345 9,350 - - - 9,440 - - - 9,420 29-Oct-13 9,350 9,350 9,330 9,335 - - - 9,440 - - - 9,420 30-Oct-13 9,310 9,315 9,310 9,315 - - - 9,440 - - - 9,420 31-Oct-13 9,315 9,335 9,315 9,315 - - - 9,440 - - - 9,420

Tertinggi High Terendah

Low Rata-Rata

9,288 9,358 9,420

- -

-- -

-Februari/ Februari'14 Maret / Maret'14 April / April'14 Bulan Penyerahan / Delivery Months Tanggal / Date

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

1-Oct-13 8,645 8,920 8,635 8,775 8,470 8,620 8,430 8,600 8,510 8,630 8,430 8,590 8,470 8,620 8,415 8,585 2-Oct-13 8,590 8,785 8,590 8,730 8,555 8,635 8,520 8,550 8,520 8,615 8,490 8,525 8,510 8,605 8,490 8,520 3-Oct-13 8,570 8,750 8,570 8,680 8,465 8,545 8,440 8,530 8,430 8,530 8,415 8,500 8,480 8,515 8,400 8,485 4-Oct-13 8,780 8,780 8,620 8,680 8,570 8,585 8,445 8,555 8,575 8,580 8,415 8,555 8,560 8,560 8,400 8,490 7-Oct-13 8,790 8,790 8,670 8,680 8,540 8,620 8,510 8,555 8,560 8,655 8,535 8,535 8,470 8,580 8,455 8,510 8-Oct-13 8,765 8,800 8,640 8,680 8,640 8,660 8,590 8,650 8,615 8,670 8,570 8,660 8,590 8,635 8,540 8,605 9-Oct-13 8,655 8,765 8,655 8,735 8,680 8,740 8,650 8,715 8,670 8,750 8,660 8,710 8,605 8,695 8,590 8,675 10-Oct-13 8,685 8,825 8,675 8,810 8,710 8,810 8,680 8,755 8,705 8,805 8,670 8,775 8,670 8,780 8,640 8,750 11-Oct-13 8,760 8,860 8,720 8,740 8,770 8,770 8,675 8,715 8,750 8,800 8,695 8,730 8,770 8,780 8,670 8,710

14-Oct-13 - - - 8,740 - - - 8,715 - - - 8,730 - - - 8,710

15-Oct-13 - - - 8,740 - - - 8,715 - - - 8,730 - - - 8,710

16-Oct-13 - - - - 8,915 8,920 8,715 8,855 8,785 8,900 8,740 8,880 8,765 8,880 8,720 8,855 17-Oct-13 - - - - 8,890 8,950 8,700 8,855 8,925 8,975 8,715 8,835 8,880 8,950 8,695 8,825 18-Oct-13 - - - - 8,885 8,885 8,775 8,870 8,870 8,875 8,695 8,865 8,815 8,860 8,745 8,845 21-Oct-13 - - - - 8,790 9,025 8,790 8,880 9,010 9,045 8,925 8,865 8,995 8,995 8,915 8,850 22-Oct-13 - - - - 8,905 8,985 8,835 8,945 8,845 8,950 8,800 8,930 8,825 8,920 8,775 8,905 23-Oct-13 - - - - 8,930 9,075 8,875 9,135 8,900 9,025 8,855 9,105 8,840 9,020 8,825 9,110 24-Oct-13 - - - - 9,075 9,115 9,015 9,080 9,040 9,120 9,000 9,045 9,035 9,120 9,000 9,040 25-Oct-13 - - - - 9,060 9,080 8,990 9,030 9,050 9,055 8,965 9,005 9,025 9,035 8,945 8,980 28-Oct-13 - - - - 8,995 9,205 8,960 9,155 8,940 9,180 8,940 9,160 8,950 9,130 8,905 9,110 29-Oct-13 - - - - 9,075 9,350 9,075 9,305 9,135 9,330 9,135 9,285 9,115 9,265 9,075 9,230 30-Oct-13 - - - - 9,440 9,550 9,405 9,520 9,410 9,575 9,380 9,490 9,320 9,510 9,310 9,485 31-Oct-13 - - - - 9,460 9,705 9,435 9,700 9,510 9,690 9,485 9,725 9,525 9,685 9,475 9,725

Tertinggi High Terendah Low Rata-Rata (31)

8,726 8,886 8,880 8,857

9,685

(03) 8,570 (01) 8,430 (03) 8,415 (03) 8,400

(01) 8,920 (31) 9,705 (31) 9,690

September / September '12

Oktober / Oktober'13 November / November'13 Desember / Desember'13 Januari / Januari'14

Bulan Penyerahan / Delivery

Months

Crude Palm Oil (CPOTR)

Indonesia Commodity & Derivatives Exchange (ICDX)

Tanggal / Date

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)

1-Oct-13 - - - 8,585 - - - 8,585 - - -

-2-Oct-13 - - - 8,520 - - - 8,520 - - -

-3-Oct-13 - - - 8,485 - - - 8,485 - - -

-4-Oct-13 - - - 8,490 - - - 8,490 - - -

-7-Oct-13 - - - 8,510 - - - 8,510 - - -

-8-Oct-13 - - - 8,605 - - - 8,605 - - -

-9-Oct-13 - - - 8,675 - - - 8,675 - - -

-10-Oct-13 - - - 8,750 - - - 8,750 - - -

-11-Oct-13 - - - 8,710 - - - 8,710 - - -

-14-Oct-13 - - - 8,710 - - - 8,710 - - -

-15-Oct-13 - - - 8,710 - - - 8,710 - - -

-16-Oct-13 8,760 8,870 8,710 8,850 - - - 8,850 - - - 8,850 17-Oct-13 8,890 8,945 8,690 8,825 - - - 8,825 - - - 8,825 18-Oct-13 8,810 8,845 8,745 8,835 - - - 8,835 - - - 8,835 21-Oct-13 9,015 9,015 8,900 8,870 - - - 8,870 - - - 8,870 22-Oct-13 8,840 8,940 8,815 8,920 - - - 8,920 - - - 8,920 23-Oct-13 8,945 9,040 8,840 9,110 - - - 9,110 - - - 9,110 24-Oct-13 9,010 9,120 8,995 9,045 - - - 9,045 - - - 9,045 25-Oct-13 9,050 9,050 8,945 8,980 - - - 8,980 - - - 8,980 28-Oct-13 8,955 9,120 8,900 9,110 - - - 9,110 - - - 9,110 29-Oct-13 9,040 9,275 9,040 9,225 - - - 9,225 - - - 9,225 30-Oct-13 9,285 9,505 9,280 9,485 - - - 9,485 - - - 9,485 31-Oct-13 9,490 9,695 9,475 9,725 - - - 9,725 - - - 9,725

Tertinggi

High Terendah

Low Rata-Rata

Average 8,858 8,858 9,240

-(31) 9,695 -

-(17) 8,690

-Februari/ Februari'14 Maret / Maret'14 April / April'14

8,726 8,886 8,880 8,857

Oktober / Oktober'13

Bulan Penyerahan / Delivery Tanggal / Date 93

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement Open High Low Settlement (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

1-Oct-13 26,080 26,100 25,970 26,090 - - -

-2-Oct-13 26,070 26,140 26,020 26,060 - - -

-3-Oct-13 26,020 26,150 25,570 25,630 - - -

-4-Oct-13 25,550 25,930 25,550 25,900 - - -

-7-Oct-13 25,830 26,800 25,800 26,760 - - -

-8-Oct-13 26,640 27,010 26,630 26,960 - - -

-9-Oct-13 26,970 26,970 26,710 26,830 - - -

-10-Oct-13 26,740 27,110 26,730 27,110 - - -

-11-Oct-13 27,190 27,310 27,110 27,310 - - -

-16-Oct-13 - - -

-17-Oct-13 27,150 27,550 27,150 27,550 - - -

-18-Oct-13 27,460 27,460 26,800 27,120 - - -

-21-Oct-13 27,010 27,210 26,840 27,200 - - -

-22-Oct-13 27,100 27,690 27,080 27,610 - - -

-23-Oct-13 27,500 27,510 27,030 27,100 - - -

-24-Oct-13 27,000 27,110 26,800 26,840 - - -

-25-Oct-13 26,750 27,240 26,740 27,110 - - -

-28-Oct-13 27,010 27,030 26,790 26,870 - - -

-29-Oct-13 26,780 26,930 26,620 26,650 - - -

-30-Oct-13 26,640 26,780 26,560 26,680 - - -

-31-Oct-13 26,630 26,970 26,600 26,870 - - -

-Tertinggi High Terendah Low Rata-Rata Average

Sambungan / Continued

26,809 -

-Oktober / -Oktober'13

-(13) 27,690 - -

-(01) 25,550 - -

-Oktober / -Oktober'13

Desember / December '13 Maret / March '14 Mei / May '14

Bulan Penyerahan / Delivery Months Tanggal / Date

Kakao / Cocoa (CC5)

Jakarta Futures Exchange (JFX)

Sambungan / Continued

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

1-Oct-13 - - -

-2-Oct-13 - - -

-3-Oct-13 - - -

-4-Oct-13 - - -

-7-Oct-13 - - -

-8-Oct-13 - - -

-9-Oct-13 - - -

-10-Oct-13 - - -

-11-Oct-13 - - -

-16-Oct-13 - - -

-17-Oct-13 - - -

-18-Oct-13 - - -

-21-Oct-13 - - -

-22-Oct-13 - - -

-23-Oct-13 - - -

-24-Oct-13 - - -

-25-Oct-13 - - -

-28-Oct-13 - - -

-29-Oct-13 - - -

-30-Oct-13 - - -

-31-Oct-13 - - -

-Tertinggi High Terendah Low Rata-Rata - - -- --

-Oktober / -Oktober'13

Juli / July '13 September / September '14

Bulan Penyerahan / Delivery Months Tanggal / Date

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) 1-Oct-13 502,600 508,500 502,100 505,200 - - - 507,100 - - - 504,300 - - - -2-Oct-13 506,750 508,000 503,000 503,900 - - - 507,100 - - - 504,300 - - - -3-Oct-13 501,000 507,400 498,150 504,700 - - - 507,100 - - - 504,300 - - - -4-Oct-13 503,100 508,000 503,100 505,250 - - - 507,100 - - - 504,300 - - - -7-Oct-13 505,250 507,800 501,250 504,800 - - - 507,100 - - - 504,300 - - - -8-Oct-13 505,300 507,700 502,500 503,700 - - - 507,100 - - - 504,300 - - - -9-Oct-13 502,700 506,900 501,100 503,900 - - - 507,100 500,200 500,800 500,200 500,800 - - - -10-Oct-13 503,450 504,950 498,000 500,500 - - - 507,100 - - - 500,800 - - - -11-Oct-13 499,800 505,950 488,200 499,000 - - - 507,100 - - - 500,800 - - -

-16-Oct-13 - - -

-17-Oct-13 489,100 495,100 485,100 495,100 - - - 507,100 491,000 491,300 491,000 491,300 - - - -18-Oct-13 491,700 499,500 490,100 496,400 - - - 507,100 - - - 491,300 - - - -21-Oct-13 496,400 505,700 494,500 505,700 - - - 507,100 - - - 491,300 - - - -22-Oct-13 507,150 511,200 502,100 507,200 - - - 507,100 - - - 491,300 - - - -23-Oct-13 509,800 513,950 508,000 513,800 - - - 507,100 - - - 491,300 - - - -24-Oct-13 514,600 517,300 508,100 490,800 - - - 507,100 - - - 491,300 - - - -25-Oct-13 505,500 510,800 505,500 484,700 - - - 507,100 - - - 491,300 - - - -28-Oct-13 504,000 504,700 504,000 489,200 - - - 507,100 - - - 491,300 - - - -29-Oct-13 - - - 507,100 - - - 491,300 500,000 500,800 500,000 500,800

30-Oct-13 - - - 507,100 - - - 491,300 - - - 500,800

31-Oct-13 - - - 507,100 - - - 491,300 500,000 500,200 500,000 500,200 Tertinggi High Terendah Low Rata-Rata Average

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

3. Harga Harian /

Daily Prices

Oktober / October'13 Oktober / Oktober'13 November / November'13 Desember / Desember'13 Januari / Januari'14

(28) 517,300 (24) 0 -

-(14) 494,500 (30) 0 -

-500,815 507,100 496,625 500,500

Oktober / Oktober'13 Oktober / Oktober'13 November / November'13 Desember / Desember'13 Januari / Januari'14

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)

Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) 1-Oct-13 - - - 506,200 - - - 508,100 510,150 510,150 510,150 509,350 - - -

-2-Oct-13 - - - 492,400 - - - 494,200 - - - 495,400 - - -

-3-Oct-13 - - - 494,000 - - - 498,000 - - - 500,000 - - -

-4-Oct-13 - - - 497,400 - - - 501,400 - - - 503,400 - - -

-7-Oct-13 - - - 497,400 - - - 501,400 - - - 503,150 - - -

-8-Oct-13 - - - 500,600 - - - 504,600 - - - 506,600 - - -

-9-Oct-13 - - - 500,600 - - - 501,800 - - - 503,000 - - -

-10-Oct-13 - - - 500,600 - - - 497,650 - - - 498,850 - - -

-11-Oct-13 - - - 494,300 493,550 493,550 493,550 491,100 495,150 495,150 495,150 492,300 - - -

-16-Oct-13 - - -

-17-Oct-13 - - - 493,850 - - - 497,200 491,850 501,450 491,850 500,150 - - - -18-Oct-13 - - - 493,850 503,000 504,000 502,950 503,950 506,650 506,650 500,150 504,550 - - - -21-Oct-13 - - - 493,850 502,000 503,150 502,000 502,500 504,550 504,550 504,550 503,700 - - -

-22-Oct-13 - - - 493,850 - - - 501,650 - - - 502,850 - - -

-23-Oct-13 - - - 493,850 509,500 510,800 509,100 507,500 - - - 507,700 - - -

-24-Oct-13 - - - 491,800 - - - 508,000 - - - 507,700 - - -

-25-Oct-13 - - - 485,700 509,500 509,500 508,700 508,700 - - - 509,900 - - - -28-Oct-13 - - - 490,200 511,300 511,300 508,850 509,200 512,900 512,900 512,900 512,200 - - - -29-Oct-13 - - - - 507,300 507,300 503,500 503,700 510,900 512,200 510,900 509,500 - - - 510,700 30-Oct-13 - - - - 503,650 503,650 503,500 506,200 - - - 510,200 508,400 510,100 508,300 512,200 31-Oct-13 - - - 506,200 508,450 508,450 507,800 508,400 510,450 512,200 510,300 510,000

Tertinggi High Terendah Low Rata-Rata Average

491,850 (30) 508,300

495,321 502,653 504,445 511,100

- - (28) 511,300 (28) 512,900 (31) 512,200

- - (11) 493,550 (17)

Months

Tanggal

Bulan /

Month

2008

2009

2010

2011

2012

2008

2009

2010

2011

2012

2008

2009

2010

2011

2012

2008

2009

2010

2011

2012

1 Januari/January

-

-

-

-

394

-

-

-

-

911

-

-

-

-

-

-

-

-

-

20

2 Pebruari/February

-

-

-

-

259

-

-

-

-

488

-

-

-

-

-

-

-

-

-

21

3 Maret/March

-

-

-

-

300

-

-

-

-

569

-

-

-

-

-

-

-

-

-

22

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

No.

Transaksi (Kali)/Frequency (Times)

Volume (lot) /Volume (Lots)

Open Interest

pada akhir bulan (lot) /

Hari Perdagangan / Trading Days (Days)

Open Interest at the End of This Month (Lots)

Tunda Serah Emas (GOLDID)

Indonesia Commodity & Derivatives Exchange (ICDX)

7 Juli/July

-

-

-

199

129

-

-

-

418

276

-

-

-

-

-

-

-

-

21

22

8 Agustus/August

-

-

-

435

220

-

-

-

1,251

461

-

-

-

-

-

-

-

-

23

23

9 September/September

-

-

-

241

88

-

-

-

639

96

-

-

-

-

-

-

-

-

22

20

10 Oktober /October

-

-

-

78

162

-

-

-

217

162

-

-

-

-

-

-

-

-

21

23

11 Nopember/November

-

-

-

117

153

-

-

-

355

153

-

-

-

-

-

-

-

-

22

22

12 Desember/December

-

-

-

212

-

-

-

355

-

-

-

-

-

-

-

22

Bulan /

Month

2008

2009

2010

2011

2012

2008

2009

2010

2011

2012

2008

2009

2010

2011

2012

2008

2009

2010

2011

2012

1 Januari/January

-

-

-

-

1,173

-

-

-

-

4,687

-

-

-

-

-

-

-

-

-

20

2 Pebruari/February

-

-

-

-

3,496

-

-

-

-

10,596

-

-

-

-

-

-

-

-

-

21

3 Maret/March

-

-

-

-

2,222

-

-

-

-

8,713

-

-

-

-

-

-

-

-

-

22

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

No.

Transaksi (Kali)/Frequency (Times)

Volume (lot) /Volume (Lots)

Open Interest

pada akhir bulan (lot) /

Hari Perdagangan / Trading Days (Days)

Open Interest at the End of This Month (Lots)

Tunda Serah Emas (GOLDUD)

Indonesia Commodity & Derivatives Exchange (ICDX)

7 Juli/July

-

-

-

1,843

2,602

-

-

-

5,719

11,654

-

-

-

-

-

-

-

-

21

22

8 Agustus/August

-

-

-

2,026

1,736

-

-

-

8,804

6,972

-

-

-

-

-

-

-

-

23

23

9 September/September

-

-

-

1,194

2,353

-

-

-

4,192

8,077

-

-

-

-

-

-

-

-

22

20

10 Oktober /October

-

-

-

1,323

2,429

-

-

-

3,007

8,034

-

-

-

-

-

-

-

-

21

23

11 Nopember/November

-

-

-

3,396

2,011

-

-

-

13,035

7,014

-

-

-

-

-

-

-

-

22

22

2

3

4

5

6

9

10

11

12

13

16

17

18

19

20

23

24

27

30

31

1.

Minyak Kelapa Sawit

Rotterdam (US$/Ton) Des'13 925.0 - 920.0 - - - 920.0 920.0 - - 892.5 892.5 - 875.0 - - - 906.4 910.1 (3.70) Jan'14/Mar'14 932.5 930.0 920.0 927.5 922.5 925.0 925.0 925.0 - 910.0 895.0 895.0 887.5 880.0 892.5 887.5 - - - - 910.3 916.1 (5.81) Apr'14/Jun'14 - 930.0 - 927.5 922.5 925.0 - - 922.5 912.5 - - - 923.3 - -Medan (Rp/Kg) SPOT 10,330 10,290 10,311 10,423 10,311 10,338 10,363 10,381 10,305 10,26110,064.0 10,032.0 10,040.0 9,979.0 10,055 9,993 10,061 10,256 10,232 10,040 10,203 9,931 272.2

2.

Olein

Rotterdam (US$/Ton) Des'13 845.0 - 840.0 - - - 842.5 849.3 (6.81)

Jan'14/Mar'14 845.0 845.0 837.5 847.5 842.5 847.5 845.0 842.5 8,375.0 835.0 810.0 810.0 - - - 1,465.2 842.8 622.43 Apr'14/Jun'14 - 845.0 - 847.5 840.0 847.5 845.0 842.5 840.0 835.0 812.5 812.5 - - - - 812.5 - - - 834.6 - -Jakarta (Rp/Kg) SPOT 10,020.0 10,200.0 10,100.0 10,100.0 10,300.0 10,400.0 10,330.0 10,370.0 10,370.0 10,370.0 10,355.0 10,255.0 10,220.0 10,140.0 10,210.0 10,280.0 10,390.0 10,400.0 10,420.0 10,380.0 10,280.5 9,941.8 338.66

3.

Minyak Kelapa

Rotterdam (US$/Ton) Des'13/Jan'14 1,300.0 - - - 1,300.0 1,053.3 246.7

Feb'14/Mar'14 1,300.0 1,280.0 1,250.0 1,270.0 1,270.0 1,290.0 1,270.0 1,265.0 1,260.0 1,250.0 1,247.0 1,247.0 1,255.0 - 1,260.0 1,265.0 1,270.0 1,297.0 1,300.0 1,300.0 1,270.8 1,336.4 (65.5) Jan'14/Feb'14 - - 1,250 1,270 1,270 1,290 1,270 1,265 1,260 1,250 1,247.0 1,247.0 - - 1,260 - - 1,297 - - 1,265 1,297.4 (32.7) Bitung (Rp/Kg) SPOT 15,142.0 14,756.0 14,556.0 14,869.0 14,798.0 15,034.0 14,828.0 14,793.0 14,756.0 14,703.0 14,702.0 14,823.0 14,850.0 14,837.0 15,026.0 15,090.0 15,113.0 15,509.0 15,553.0 15,450.0 14,959.4 14,284.7 674.7

4.

Kakao

New York (US$/Ton) Mar'14 2,788 2,813 2,808 2,769 2,754 2,803 2,751 2,773 2,755 2,787 2,774.0 2,774.0 2,771.0 2,770.0 2,791 2,819.0 2,808 2,783 2,785 2,712 2,779 2,729 50.3 Mei'14 2,789 2,814 2,811 2,773 2,763 2,807 2,756 2,778 2,759 2,785 2,773.0 2,773.0 2,772.0 2,772.0 2,793 2,817.0 2,811 2,786 2,791 2,719 2,782 2,780 1.8 Makassar (Rp/Kg) SPOT 27,459 27,473 27,718 27,408 27,105 27,652 27,127 27,424 27,264 27,75827,664.0 27,686.0 27,734.0 27,814.0 28,18128,509.0 28,309 28,123 28,169 27,138 27,686 26,012 1,673.7

Desember /

December

2013

Rata2

bulan

lalu

Perubahan

Rata2

bulan

ini

6. Harga Komoditi

Di Pasar Spot Lokal dan Internasional

Prices of Commodities at Local Spots and International Markets

NO.

KOMODITAS

PASAR

BULAN

PENYERAHAN

TANGGAL

Sambungan / Continued

2

3

4

5

6

9

10

11

12

13

16

17

18

19

20

23

24

27

30

31

5

Kopi Arabika

New York (Sen US$/Lbs) Des'13 110.25 109.40 109.55 107.80 105.40 105.80 105.50 109.65 109.10 110.70 - 114.5 113.6 1,151.0 115.10 115.1 - - - - 179.49 105.58 73.9 Mar'14 10.9 109.9 110.2 108.4 106.0 106.4 106.1 110.3 109.7 111.3 115.3 115.3 114.2 116.0 113.8 115.3 115.9 - 116.4 114.7 106.6 107.9 (1.3) SPOT 38,112 37,498 37,975 37,706 36,880 36973 36,989 38,153 38,074 38,688 39,784 39,834 39,689 40,244 40,433 40,436 40,328 40,579 40,858 40,13038968.15 35789.30 3,178.85

Kopi Robusta

London (US$/Ton) Jan'14 1,642 1,658 1,733 1,697 1,686 1,721 1,769 1,849 1,790 1,821.0 1,816 1,816.0 1,718.0 1,705.0 1,690 1,704.0 1,700 1,694 1,710 1,696 1,726 1,529 197.4 6 Mar'14 - 1,628 1,698 1,669 1,656 1,694 1,723 1,793 1,747 1,775.0 1,511 1,799.0 1,717.0 1,699.0 1,684 1,706.0 1,705 1,691 1,714 1,694 1,711 106 1,604.4 B. Lampung (Rp/Kg) SPOT 18,339 18,152 18,361 18,455 18,361 18,355 18,402 18,434 18,46618,557.0 17,824.0 18,594.0 18,670.0 18,734.0 18,821.0 19,937.0 19,836.0 19,838.0 20,052.0 19,743.0 18,848 17,843 1,004.3

Karet

Singapore(TSR-20) Jan'14 231.8 233.3 231.9 231.2 231.0 234.8 233.3 232.0 231.8 234.0 234.0 234.0 230.9 230.5 232.5 231.0 230.5 228.3 229.5 226.8 231.7 230.4 1.3 Feb'14 - - 233.4 233.1 232.5 235.5 235.4 234.4 234.6 235.8 236.0 236.0 233.1 232.4 233.0 232.1 230.4 229.6 230.1 228.0 233.1 - -7 Palembang (Rp/Kg) SPOT 25,105 24,861 25,199 25,007 24,865 25,265 25,165 25,066 25,087 25,44325,493.0 25,480.0 25,721.0 25,290.0 25,62325,459.0 25,340 25,191 25,344 24,880 25,244 24,043 1,201.2

Jagung

Chicago (Sen US$/Bushel) Des'13 415.25 416.50 422.00 425.50 422.75 424.00 428.50 427.50 431.25 428.25 420.5 420.5 420.5 420.5 420.50 420.5 - - - - 422.78 423.00 (0.2) Mar'14 424.50 424.50 431.25 436.50 433.50 434.25 438.00 436.00 439.25 434.25 425.5 425.5 426.8 425.0 430.50 433.3 434.25 426.25 427.50 423.50 430.50 433.46 (3.0) 8 B. Lampung (Rp/Kg) SPOT 1654.00 1642.00 1677.00 1696.00 1679.00 1682.00 1700.00 1700.00 1714.00 1713.00 1,704.0 1,692.0 1,797.0 1,704.0 1712.00 1,712.0 1751.00 1732.00 1737.00 1714.00 1705.60 1630.79 74.8

Lada Putih Muntok

London (US$/Ton) SPOT 10700 10700 10700 10700 10700 10700 10700 10700 10700 10700 10700 10700 10700 10700 10700 12000 12000 12000 1200 12000 10,485 10,182 303.42 Des'13 10,500 10,500 10,500 10,500 10,500 10,500 10,500 10,500 10,500 10,50010,500.0 10,500.0 10,500.0 10,500.0 10,50011,900.0 11,900 11,900 11,900 - 10,795 - -Pangkal Pinang (Rp/Kg) SPOT 112,885111782.00113,018 113,569 113,018 112,980 113,256 113,446 113,636 114,168114,396.0 114,387.0 114,833.0 115,214.0 115,727128,999.0 128,671 129,147 129,253 128,395 117,539 110,793 6,746 9

Lada Hitam ASTA

London (US$/Ton) SPOT 8400 8700 8400 8400 8400 8400 8400 8400 8400 8400 8,400.0 8,400.0 8,400.0 8,400.0 8400 8,950.0 8950 8950 8950 8950 8552.50 7993.42 _559.08 Des'13 8200.00 8500.00 8200.00 8200.00 8200.00 8200.00 8200.00 8200.00 8200.00 8200.00 8,200.0 8,200.0 8,200.0 8,200.0 8200.00 8,850.0 8850.00 8850.00 8850.00 - 8,352.63 - -B.Lampung (Rp/Kg) SPOT 77388.00 76636.00 77479.00 77855.00 77479.00 77453.00 77641.00 77771.00 77901.00 78264.00 78,419.0 78,413.0 114,833.0 78,977.0 79328.00 83,679.0 83,467 83,775 83,843 83,28981,194.50 72,288.6 8,905.87

NO.

KOMODITAS

PASAR

BULAN

PENYERAHAN

TANGGAL

Perubahan

Desember /

December

2013

Rata2

bulan

ini

Rata2

bulan

lalu

7. Grafik Perkembangan Harga Komoditi

Historical Commodity Price Charts

-2,000

4,000

6,000

8,000

10,000

12,000

H

ar

g

a

(R

p

/K

g

)

Tanggal

PERKEMBANGAN HARGA CPO

Bulan Desember 2013

Futures ICDX Forward Rotterdam Spot Medan

-20,000

40,000

60,000

80,000

100,000

120,000

H

ar

g

a

(R

p

/K

g

)

Tanggal

PERKEMBANGAN HARGA OLEIN

Bulan

Desember

2013

Futures JFX Forward Rotterdam Futures ICDX

-100,000

200,000

300,000

400,000

500,000

600,000

H

ar

g

a

(R

p

/G

ra

m

)

Tanggal

PERKEMBANGAN HARGA EMAS

Bulan

Desember

2013

Futures Emas JFX Futures Emas ICDX Futures KGE JFX

-100,000

200,000

300,000

400,000

500,000

600,000

H

ar

g

a

(R

p

/K

g

)

Tanggal

PERKEMBANGAN HARGA KAKAO

Bulan

Desember

2013

Futures JFX Spot Makassar

NO

TANGGAL

PENYELENGGARA

TRANSAKSI

KOMODITI

JUMLAH

PENJUAL

JUMLAH

PEMBELI

1

03 Desember 2013

Bandung

Rp 11,396,750,000 Beras, bungkil kacang, ogok - ogok, cengkeh, kopi

11

6

2

05 Desember 2013

Jambi

Rp 4,629,200,000 Karet, kapulaga, kulit manis, kopi,pinang

64

18

3

05 Desember 2013

Kendari

Rp 1,381,400,000 Sagu, kopra, rumput laut, abon, mete

14

1

4

10 Desember 2013

Padang

Rp 3,814,562,500 Beras, pinang, kulit manis, makanan ringan, bibit

78

20

5

11 Desember 2013

Manado

Rp 3,248,066,700 Jagung, ikan malalugis, ikan nila, gula merah,

udang

9

12

6

12 Desember 2013

NTB

Rp 1,467,400,000 Jahe, biji coklat, kemiri, tepung ikan, biji mete

22

7

7

16 Desember 2013

Makasar

Rp 652,500,000 Coklat, rumput laut, kopi

5

4

8

17 Desember 2013

Surabaya

Rp 58,241,000,000 Pupuk organik, kelapa, kentang, cabe, cengkeh

123

68

Rp 84,830,879,200

8. Rekapitulasi Penyelenggaraan Pasar Lelang

Auction Market Activities Recapitulation

Desember / December 2013