buku statistik perdagangan berjangka di...
Post on 26-Dec-2019
14 Views
Preview:
TRANSCRIPT
1
BUKU STATISTIK PERDAGANGAN BERJANGKA DI INDONESIABAPPEBTI KEMENTERIAN PERDAGANGAN REPUBLIK INDONESIA
Perdagangan Sebagai SektorPenggerak Pertumbuhan danDaya Saing Ekonomi, sertaPenciptaanKemakmuranRakyat
JANUARI - MARET 2015
BUKU STATISTIK PERDAGANGAN BERJANGKA DI INDONESIABAPPEBTI KEMENTERIAN PERDAGANGAN REPUBLIK INDONESIA
Perdagangan Sebagai SektorPenggerak Pertumbuhan danDaya Saing Ekonomi, sertaPenciptaanKemakmuranRakyat
JANUARI - MARET 2015OKTOBER - DESEMBER 2017
BUKU STATISTIK PERDAGANGAN BERJANGKA DI INDONESIABAPPEBTI KEMENTERIAN PERDAGANGAN REPUBLIK INDONESIA
Perdagangan Sebagai SektorPenggerak Pertumbuhan danDaya Saing Ekonomi, sertaPenciptaanKemakmuranRakyat
JANUARI - MARET 2015
2
3
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, April 2015
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.
Jakarta, April 2015 Jakarta, Desember 2017 Jakarta, Desember 2017
4
1. Himpunan laporan harian transaksi kontrak-kontrak berjangka di BBJ dan BKDI yang disajikan secara bulanan.
TEKNIK PENYAJIAN
Data statistik Perdagangan Berjangka Indonesia ini mulai didiseminasikan bulan Januari 2003. Data bersumber darilaporan 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 :
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 Kg7. Satuan kontrak untuk Gulir Indeks Emas (KIE) = Rp
10.000,- per angka indeks8. Rata-rata volume perdagangan dan open interest
disajikan dalam angka yang dibulatkan pada perhitungan akhir hari perdagangan bulan bersangkutan.
9. Angka harga rata-rata dibulatkan ke bawah berdasarkan fluktuasi harga minimum.
10. Statistik komoditi harga fisik di pasar domestik dan internasional bersumber dari Reuters yang diolah oleh Bappebti.
11. Rekap transaksi pasar lelang pada masing-masing daerah penyelenggara pasar lelang.
LEGENDS
The statistics Futures Trading Indonesia are disseminated in January 2003 by CoFTRA. Data obtained from the daily reportssubmitted by PT. Jakarta Futures Exchange (JFX) and Indonesia Commodity & Derivatives Exchange (ICDX) to CoFTRA and theauction market transaction reports submitted by the organizers ofauctions in each region. Scope of statistic in the form of tablesinclude the following:
1. The set of daily reports of transactions in futures contractsthat 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 tonnes5. 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 Kilogram7. Contract Multiplier for Roliing Gold Index (KIE) = Rp 10.000,-
/index8. The Average trading volume and open positions shown in
the figures are rounded to the calculation of the final tradingday of the month concerned.
9. The average of prices is rounded down to the minimum price fluctuation.
10. Price statistics of physical commodities in the domestic and international markets are qouted from Reuters that processed by CoFTRA.
11. Recapitulation of auction’s market transactions in each localmarket organizers of the auction
5
6
1
Sep'17 Oct'17 Perubahan/Change Sep'17 Oct'17 Perubahan/Chan
ge Sep'17 Oct'17 Perubahan/Change
Hari Perdagangan (hari)Trading Days (days)
5 19 14 5 19 14 5 19 14
Volume Transaksi (lot)Volume (Lots)
726 3656 2930 1163 8199 7036 118 1140 1022
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
3 4 0 2 3 1 4 10 6
Volume Tertinggi (lot)High Volume (lots)
9 10 1 15 40 25 4 50 46
Volume Terendah (Lot)Low Volume (lots)
1 2 1 1 1 0 2 5 3
Harga Tertinggi (Rp)High Price (Rp)
9900 10200 300 10050 10420 370 21090 23770 2680
Harga Terendah (Rp)Low Price (Rp)
8955 8900 -55 9150 9315 165 18770 21110 2340
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
9550 9703 153 9590 9773 183 20428 22773 2345
Sep'17 Oct'17
Olein (OLE) 726 3656
Olein (OLE10) 1163 8199
Kakao/Cocoa (CC5) 118 1140
Kontrak(Contract) / Bulan(Month)Uraian (Items)
Olein (OLE)Jakarta Futures Exchange (JFX)
Olein (OLE10)Jakarta Futures Exchange (JFX)
Kakao/Cocoa (CC5)Jakarta Futures Exchange (JFX)
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
Sep'17 Oct'17
Perbandingan Volume Transaksi Per Bulan
Olein (OLE) Olein (OLE10) Kakao/Cocoa (CC5)
2
Oct'17 Nov'17 Dec'17 Jan'18 Oct'17 Nov'17 Dec'17 Jan'18
Hari Perdagangan (hari)Trading Days (days)
22 22 22 22 22 22 22 22
Volume Transaksi (lot)Volume (Lots)
440 1056 1188 1232 22
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
20 48 54 56 1
Volume Tertinggi (lot)High Volume (lots)
20 48 54 56 1
Volume Terendah (Lot)Low Volume (lots)
20 48 54 56 1
Harga Tertinggi (Rp)High Price (Rp)
9095 9010 9020 9025 8940 8855 8865 8870
Harga Terendah (Rp)Low Price (Rp)
9095 9010 9020 9025 8940 8855 8865 8870
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
9095 9010 9020 9025 8940 8855 8865 8870
Oct'17 Nov'17 Dec'17 Jan'18
Crud Palm Oil (CPOTR) 440 1056 1188 1232
Olein (OLEINTR) 22 0 0 0
Kontrak(Contract) / Bulan(Month)Uraian (Items)
Crud Palm Oil (CPOTR)ICDX
Olein (OLEINTR)ICDX
0
200
400
600
800
1000
1200
1400
Oct'17 Nov'17 Dec'17 Jan'18
Perbandingan Volume Transaksi Per Bulan
Crud Palm Oil (CPOTR) Olein (OLEINTR)
3
Sep'17 Oct'17 Perubahan/Change Sep'17 Oct'17 Perubahan/Cha
nge Sep'17 Oct'17 Perubahan/Change
Hari Perdagangan (hari)Trading Days (days)
0 0 0 5 19 14 5 19 14
Volume Transaksi (lot)Volume (Lots)
0 0 0 1258 8156 6898 2048 7548 5500
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
0 0 0 3 4 1 4 5 1
Volume Tertinggi (lot)High Volume (lots)
0 0 0 15 250 235 8 250 242
Volume Terendah (Lot)Low Volume (lots)
0 0 0 1 1 0 2 1 -1
Harga Tertinggi (Rp)High Price (Rp)
0 0 0 585500 572800 -12700 584600 572500 -12100
Harga Terendah (Rp)Low Price (Rp)
0 0 0 572700 558100 -14600 572200 557000 -15200
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
0 0 0 580362 565556 -14805 579752 564879 -14874
Sep'17 Oct'17
Emas/Gold (GOL) 0 0
Emas/Gold (GOL100) 1258 8156
Emas/Gold (GOL250) 2048 7548
Kontrak(Contract) / Bulan(Month)Uraian (Items)
Emas/Gold (GOL)Jakarta Futures Exchange (JFX)
Emas/Gold (GOL100)Jakarta Futures Exchange (JFX)
Emas/Gold (GOL250)Jakarta Futures Exchange (JFX)
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
Sep'17 Oct'17
Perbandingan Volume Transaksi Per Bulan
Emas/Gold (GOL) Emas/Gold (GOL100) Emas/Gold (GOL250)
4
Sep'17 Oct'17 Perubahan/Change Sep'17 Oct'17 Perubahan/Change Sep'17 Oct'17 Perubahan/Change
Hari Perdagangan (hari)Trading Days (days)
0 0 0 0 0 0 0 4 4
Volume Transaksi (lot)Volume (Lots)
0 0 0 0 0 0 0 3515 3515
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
0 0 0 0 0 0 0 29 29
Volume Tertinggi (lot)High Volume (lots)
0 0 0 0 0 0 0 84 84
Volume Terendah (Lot)Low Volume (lots)
0 0 0 0 0 0 0 1 1
Harga Tertinggi (Rp)High Price (Rp)
0 0 0 0 0 0 0 13540 13540
Harga Terendah (Rp)Low Price (Rp)
0 0 0 0 0 0 0 13355 13355
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
0 0 0 0 0 0 0 13507 13507
Sep'17 Oct'17
Gulir Emas/Rolling Gold (KGE) 0 0
Gulir Emas/Rolling Gold (KGEUSD) 0 0
Gulir Indeks Emas/Rolling Gold Index (KIE)
0 3515
Kontrak(Contract) / Bulan(Month)Uraian (Items)
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)Jakarta Futures Exchange (JFX)
0
500
1000
1500
2000
2500
3000
3500
4000
Sep'17 Oct'17
Perbandingan Volume Transaksi Per Bulan
Gulir Emas/Rolling Gold (KGE) Gulir Emas/Rolling Gold (KGEUSD) Gulir Indeks Emas/Rolling Gold Index (KIE)
5
Oct'17 Nov'17 Dec'17 Jan'18 Oct'17 Oct'17
Hari Perdagangan (hari)Trading Days (days)
22 22 22 22 0 0
Volume Transaksi (lot)Volume (Lots)
11000 264
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
500 12
Volume Tertinggi (lot)High Volume (lots)
500 12
Volume Terendah (Lot)Low Volume (lots)
500 12
Harga Tertinggi (Rp)High Price (Rp)
558600 560800 563200 565800
Harga Terendah (Rp)Low Price (Rp)
558600 560800 563200 565800
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
558600 560800 563200 565800
Oct'17 Nov'17 Dec'17 Jan'18
GOld (GOLDGR) 0 11000 264 0
Gold (GOLDID) 0 0 0 0
Gold (GOLDUD) 0 0 0 0
Kontrak(Contract) / Bulan(Month)Uraian (Items)
GOld (GOLDGR)ICDX
Gold (GOLDID)ICDX
Gold (GOLDUD)ICDX
0
2000
4000
6000
8000
10000
12000
Oct'17 Nov'17 Dec'17 Jan'18
Perbandingan Volume Transaksi Per Bulan
GOld (GOLDGR) Gold (GOLDID) Gold (GOLDUD)
6
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
PembukaanOpen
560900 562000
TertinggiHigh
570100 562800
Terendahlow
560300 560500
PenutupanSettelment
558600 560800 563200 565800
Harga Bulanan / Monthly PricesGOLD (GOLDGR)Indonesia Commodity & Derivatives Exchange (ICDX)
Oktober / Oktober'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Oct'17 Nov'17 Dec'17 Jan'18
7
Emas / Gold (GOL)
Emas / Gold (GOL100)
Emas / Gold (GOL250)
Gulir Emas / Rolling Gold (KGE)
Gulir Emas / Rolling Gold
(KGEUSD)
Gulir Emas Index / Rolling Gold Index
(KIE)
Tanda Serah Emas (GOLDUD)
Tanda Serah Emas (GOLDID)
Rp/gr Rp/gr Rp/gr Rp/gr USD/T.Once/gr Point Rp/gr Rp/gr
PembukaanOpen
564900 564685 0 0 0 0 0
TertinggiHigh
566811 566585 0 0 0 0 0
Terendahlow
564357 563231 0 0 0 0 0
PenutupanSettelment
564593 566110 565550 0 0 0 0 0
Harga Bulanan / Monthly PricesJakarta Futures Exchange (JFX) dan Indonesia Commodity & Derivatives Exchange (ICDX)
Oktober / Oktober'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Nov17
8
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
PembukaanOpen
8940
TertinggiHigh
8940
Terendahlow
8940
PenutupanSettelment
8940 8855 8865 8870
Harga Bulanan / Monthly PricesRED PALM OLEIN (OLEINTR)Indonesia Commodity & Derivatives Exchange (ICDX)
Oktober / Oktober'2017Bulan Penyerahan) / Delevery MonthUraian (Items)
Oct'17 Nov'17 Dec'17 Jan'18
9
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)PembukaanOpen
0 0 22676,66667 0
TertinggiHigh
0 0 22738 0
Terendahlow
0 0 22644,66667 0
PenutupanSettelment
0 0 22694,66667 0
Harga Bulanan / Monthly PricesCOCOA (CC5)Jakarta Futures Exchange (JFX)
Oktober / Oktober'2017Bulan Penyerahan) / Delevery MonthUraian (Items)
Oct'17 Nov'17 Dec'17 Jan'18
10
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)PembukaanOpen
9000 9000 8980 9000
TertinggiHigh
9320 9140 9175 9205
Terendahlow
8990 8945 8860 8895
PenutupanSettelment
9095 9010 9020 9025
Harga Bulanan / Monthly PricesCRUD PALM OIL (CPOTR)Indonesia Commodity & Derivatives Exchange (ICDX)
Oktober / Oktober'2017Bulan Penyerahan) / Delevery MonthUraian (Items)
Oct'17 Nov'17 Dec'17 Jan'18
11
Previous Open High Low Last Settlement Change
2017-10-02 9195 9000 9320 8990 9095 9095 -100 20
2017-10-03 9195 9000 9320 8990 9095 9095 -100 20
2017-10-04 9195 9000 9320 8990 9095 9095 -100 20
2017-10-05 9195 9000 9320 8990 9095 9095 -100 20
2017-10-06 9195 9000 9320 8990 9095 9095 -100 20
2017-10-09 9195 9000 9320 8990 9095 9095 -100 20
2017-10-10 9195 9000 9320 8990 9095 9095 -100 20
2017-10-11 9195 9000 9320 8990 9095 9095 -100 20
2017-10-12 9195 9000 9320 8990 9095 9095 -100 20
2017-10-13 9195 9000 9320 8990 9095 9095 -100 20
2017-10-16 9195 9000 9320 8990 9095 9095 -100 20
2017-10-17 9195 9000 9320 8990 9095 9095 -100 20
2017-10-18 9195 9000 9320 8990 9095 9095 -100 20
2017-10-19 9195 9000 9320 8990 9095 9095 -100 20
2017-10-20 9195 9000 9320 8990 9095 9095 -100 20
2017-10-23 9195 9000 9320 8990 9095 9095 -100 20
2017-10-24 9195 9000 9320 8990 9095 9095 -100 20
2017-10-25 9195 9000 9320 8990 9095 9095 -100 20
2017-10-26 9195 9000 9320 8990 9095 9095 -100 20
2017-10-27 9195 9000 9320 8990 9095 9095 -100 20
2017-10-30 9195 9000 9320 8990 9095 9095 -100 20
2017-10-31 9195 9000 9320 8990 9095 9095 -100 20
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Oktober 2017 di bulan Oktober 2017
DateContract Prices (IDR)
Transaction Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
CPOTR Kontrak Oktober 2017 di bulan Oktober 2017
CPOTR Kontrak Oktober 2017 di bulan Oktober 2017
0
5
10
15
20
25
Transaction Volume CPOTR Kontrak Oktober 2017 di bulan Oktober 2017
Transaction Volume CPOTR Kontrak Oktober 2017 di bulan Oktober 2017
12
Previous Open High Low Last Settlement Change
2017-10-02 9110 9000 9140 8945 9010 9010 -100 48
2017-10-03 9110 9000 9140 8945 9010 9010 -100 48
2017-10-04 9110 9000 9140 8945 9010 9010 -100 48
2017-10-05 9110 9000 9140 8945 9010 9010 -100 48
2017-10-06 9110 9000 9140 8945 9010 9010 -100 48
2017-10-09 9110 9000 9140 8945 9010 9010 -100 48
2017-10-10 9110 9000 9140 8945 9010 9010 -100 48
2017-10-11 9110 9000 9140 8945 9010 9010 -100 48
2017-10-12 9110 9000 9140 8945 9010 9010 -100 48
2017-10-13 9110 9000 9140 8945 9010 9010 -100 48
2017-10-16 9110 9000 9140 8945 9010 9010 -100 48
2017-10-17 9110 9000 9140 8945 9010 9010 -100 48
2017-10-18 9110 9000 9140 8945 9010 9010 -100 48
2017-10-19 9110 9000 9140 8945 9010 9010 -100 48
2017-10-20 9110 9000 9140 8945 9010 9010 -100 48
2017-10-23 9110 9000 9140 8945 9010 9010 -100 48
2017-10-24 9110 9000 9140 8945 9010 9010 -100 48
2017-10-25 9110 9000 9140 8945 9010 9010 -100 48
2017-10-26 9110 9000 9140 8945 9010 9010 -100 48
2017-10-27 9110 9000 9140 8945 9010 9010 -100 48
2017-10-30 9110 9000 9140 8945 9010 9010 -100 48
2017-10-31 9110 9000 9140 8945 9010 9010 -100 48
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Nopember 2017 di bulan Oktober 2017
DateContract Prices (IDR)
Transaction Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
CPOTR Kontrak Nopember 2017 di bulan Oktober 2017
CPOTR Kontrak Nopember 2017 di bulan Oktober 2017
0
10
20
30
40
50
60
Transaction Volume CPOTR Kontrak Nopember 2017 di bulan Oktober 2017
Transaction Volume CPOTR Kontrak Nopember 2017 di bulan Oktober 2017
13
Previous Open High Low Last Settlement Change
2017-10-02 9085 8980 9175 8860 8990 9020 -65 54
2017-10-03 9085 8980 9175 8860 8990 9020 -65 54
2017-10-04 9085 8980 9175 8860 8990 9020 -65 54
2017-10-05 9085 8980 9175 8860 8990 9020 -65 54
2017-10-06 9085 8980 9175 8860 8990 9020 -65 54
2017-10-09 9085 8980 9175 8860 8990 9020 -65 54
2017-10-10 9085 8980 9175 8860 8990 9020 -65 54
2017-10-11 9085 8980 9175 8860 8990 9020 -65 54
2017-10-12 9085 8980 9175 8860 8990 9020 -65 54
2017-10-13 9085 8980 9175 8860 8990 9020 -65 54
2017-10-16 9085 8980 9175 8860 8990 9020 -65 54
2017-10-17 9085 8980 9175 8860 8990 9020 -65 54
2017-10-18 9085 8980 9175 8860 8990 9020 -65 54
2017-10-19 9085 8980 9175 8860 8990 9020 -65 54
2017-10-20 9085 8980 9175 8860 8990 9020 -65 54
2017-10-23 9085 8980 9175 8860 8990 9020 -65 54
2017-10-24 9085 8980 9175 8860 8990 9020 -65 54
2017-10-25 9085 8980 9175 8860 8990 9020 -65 54
2017-10-26 9085 8980 9175 8860 8990 9020 -65 54
2017-10-27 9085 8980 9175 8860 8990 9020 -65 54
2017-10-30 9085 8980 9175 8860 8990 9020 -65 54
2017-10-31 9085 8980 9175 8860 8990 9020 -65 54
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Desember 2017 di bulan Oktober 2017
DateContract Prices (IDR)
Transaction Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
CPOTR Kontrak Desember 2017 di bulan Oktober 2017
CPOTR Kontrak Desember 2017 di bulan Oktober 2017
0
10
20
30
40
50
60
Transaction Volume CPOTR Kontrak Desember 2017 di bulan Oktober 2017
Transaction Volume CPOTR Kontrak Desember 2017 di bulan Oktober 2017
14
Previous Open High Low Last Settlement Change
2017-10-02 9110 9000 9205 8895 9025 9025 -85 56
2017-10-03 9110 9000 9205 8895 9025 9025 -85 56
2017-10-04 9110 9000 9205 8895 9025 9025 -85 56
2017-10-05 9110 9000 9205 8895 9025 9025 -85 56
2017-10-06 9110 9000 9205 8895 9025 9025 -85 56
2017-10-09 9110 9000 9205 8895 9025 9025 -85 56
2017-10-10 9110 9000 9205 8895 9025 9025 -85 56
2017-10-11 9110 9000 9205 8895 9025 9025 -85 56
2017-10-12 9110 9000 9205 8895 9025 9025 -85 56
2017-10-13 9110 9000 9205 8895 9025 9025 -85 56
2017-10-16 9110 9000 9205 8895 9025 9025 -85 56
2017-10-17 9110 9000 9205 8895 9025 9025 -85 56
2017-10-18 9110 9000 9205 8895 9025 9025 -85 56
2017-10-19 9110 9000 9205 8895 9025 9025 -85 56
2017-10-20 9110 9000 9205 8895 9025 9025 -85 56
2017-10-23 9110 9000 9205 8895 9025 9025 -85 56
2017-10-24 9110 9000 9205 8895 9025 9025 -85 56
2017-10-25 9110 9000 9205 8895 9025 9025 -85 56
2017-10-26 9110 9000 9205 8895 9025 9025 -85 56
2017-10-27 9110 9000 9205 8895 9025 9025 -85 56
2017-10-30 9110 9000 9205 8895 9025 9025 -85 56
2017-10-31 9110 9000 9205 8895 9025 9025 -85 56
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Januari 2017 di bulan Oktober 2017
DateContract Prices (IDR)
Transaction Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
CPOTR Kontrak Januari 2017 di bulan Oktober 2017
CPOTR Kontrak Januari 2017 di bulan Oktober 2017
0
10
20
30
40
50
60
Transaction Volume CPOTR Kontrak Januari 2017 di bulan Oktober 2017
Transaction Volume CPOTR Kontrak Januari 2017 di bulan Oktober 2017
15
Previous Open High Low Last Settlement Change
2017-10-02 9160 9030 -130
2017-10-03 9160 9030 -130
2017-10-04 9160 9030 -130
2017-10-05 9160 9030 -130
2017-10-06 9160 9030 -130
2017-10-09 9160 9030 -130
2017-10-10 9160 9030 -130
2017-10-11 9160 9030 -130
2017-10-12 9160 9030 -130
2017-10-13 9160 9030 -130
2017-10-16 9160 9030 -130
2017-10-17 9160 9030 -130
2017-10-18 9160 9030 -130
2017-10-19 9160 9030 -130
2017-10-20 9160 9030 -130
2017-10-23 9160 9030 -130
2017-10-24 9160 9030 -130
2017-10-25 9160 9030 -130
2017-10-26 9160 9030 -130
2017-10-27 9160 9030 -130
2017-10-30 9160 9030 -130
2017-10-31 9160 9030 -130
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Pebruari 2017 di bulan Oktober 2017
DateContract Prices (IDR)
Transaction Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
CPOTR Kontrak Pebruari 2017 di bulan Oktober 2017
CPOTR Kontrak Pebruari 2017 di bulan Oktober 2017
16
Previous Open High Low Last Settlement Change2017-10-02 9160 9030 -130
2017-10-03 9160 9030 -130
2017-10-04 9160 9030 -130
2017-10-05 9160 9030 -130
2017-10-06 9160 9030 -130
2017-10-09 9160 9030 -130
2017-10-10 9160 9030 -130
2017-10-11 9160 9030 -130
2017-10-12 9160 9030 -130
2017-10-13 9160 9030 -130
2017-10-16 9160 9030 -130
2017-10-17 9160 9030 -130
2017-10-18 9160 9030 -130
2017-10-19 9160 9030 -130
2017-10-20 9160 9030 -130
2017-10-23 9160 9030 -130
2017-10-24 9160 9030 -130
2017-10-25 9160 9030 -130
2017-10-26 9160 9030 -130
2017-10-27 9160 9030 -130
2017-10-30 9160 9030 -130
2017-10-31 9160 9030 -130
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Maret 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
CPOTR Kontrak Maret 2017 di bulan Oktober 2017
CPOTR Kontrak Maret 2017 di bulan Oktober 2017
17
Previous Open High Low Last Settlement Change
2017-10-02 9005 8940 8940 8940 8940 8940 -65 1 1
2017-10-03 9005 8940 8940 8940 8940 8940 -65 1 1
2017-10-04 9005 8940 8940 8940 8940 8940 -65 1 1
2017-10-05 9005 8940 8940 8940 8940 8940 -65 1 1
2017-10-06 9005 8940 8940 8940 8940 8940 -65 1 1
2017-10-09 9005 8940 8940 8940 8940 8940 -65 1 1
2017-10-10 9005 8940 8940 8940 8940 8940 -65 1 1
2017-10-11 9005 8940 8940 8940 8940 8940 -65 1 1
2017-10-12 9005 8940 8940 8940 8940 8940 -65 1 1
2017-10-13 9005 8940 8940 8940 8940 8940 -65 1 1
2017-10-16 9005 8940 8940 8940 8940 8940 -65 1 1
2017-10-17 9005 8940 8940 8940 8940 8940 -65 1 1
2017-10-18 9005 8940 8940 8940 8940 8940 -65 1 1
2017-10-19 9005 8940 8940 8940 8940 8940 -65 1 1
2017-10-20 9005 8940 8940 8940 8940 8940 -65 1 1
2017-10-23 9005 8940 8940 8940 8940 8940 -65 1 1
2017-10-24 9005 8940 8940 8940 8940 8940 -65 1 1
2017-10-25 9005 8940 8940 8940 8940 8940 -65 1 1
2017-10-26 9005 8940 8940 8940 8940 8940 -65 1 1
2017-10-27 9005 8940 8940 8940 8940 8940 -65 1 1
2017-10-30 9005 8940 8940 8940 8940 8940 -65 1 1
2017-10-31 9005 8940 8940 8940 8940 8940 -65 1 1
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Oktober 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
OLEINTR Kontrak Oktober 2017 di bulan Oktober 2017
OLEINTR Kontrak Oktober 2017 di bulan Oktober 2017
0
0
0
1
1
1
1
Transaction Volume OLEINTR Kontrak Oktober 2017 di bulan Oktober 2017
Transaction Volume OLEINTR Kontrak Oktober 2017 di bulan Oktober 2017
18
Previous Open High Low Last Settlement Change
2017-10-02 8920 8855 -65
2017-10-03 8920 8855 -65
2017-10-04 8920 8855 -65
2017-10-05 8920 8855 -65
2017-10-06 8920 8855 -65
2017-10-09 8920 8855 -65
2017-10-10 8920 8855 -65
2017-10-11 8920 8855 -65
2017-10-12 8920 8855 -65
2017-10-13 8920 8855 -65
2017-10-16 8920 8855 -65
2017-10-17 8920 8855 -65
2017-10-18 8920 8855 -65
2017-10-19 8920 8855 -65
2017-10-20 8920 8855 -65
2017-10-23 8920 8855 -65
2017-10-24 8920 8855 -65
2017-10-25 8920 8855 -65
2017-10-26 8920 8855 -65
2017-10-27 8920 8855 -65
2017-10-30 8920 8855 -65
2017-10-31 8920 8855 -65
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Nopember 2017 di bulan Oktober 2017
DateContract Prices (IDR)
Transaction Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
OLEINTR Kontrak Nopember 2017 di bulan Oktober 2017
OLEINTR Kontrak Nopember 2017 di bulan Oktober 2017
19
Previous Open High Low Last Settlement Change2017-10-02 8895 8865 -30
2017-10-03 8895 8865 -30
2017-10-04 8895 8865 -30
2017-10-05 8895 8865 -30
2017-10-06 8895 8865 -30
2017-10-09 8895 8865 -30
2017-10-10 8895 8865 -30
2017-10-11 8895 8865 -30
2017-10-12 8895 8865 -30
2017-10-13 8895 8865 -30
2017-10-16 8895 8865 -30
2017-10-17 8895 8865 -30
2017-10-18 8895 8865 -30
2017-10-19 8895 8865 -30
2017-10-20 8895 8865 -30
2017-10-23 8895 8865 -30
2017-10-24 8895 8865 -30
2017-10-25 8895 8865 -30
2017-10-26 8895 8865 -30
2017-10-27 8895 8865 -30
2017-10-30 8895 8865 -30
2017-10-31 8895 8865 -30
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Desember 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
OLEINTR Kontrak Desember 2017 di bulan Oktober 2017
OLEINTR Kontrak Desember 2017 di bulan Oktober 2017
20
Previous Open High Low Last Settlement Change
2017-10-02 8920 8870 -50
2017-10-03 8920 8870 -50
2017-10-04 8920 8870 -50
2017-10-05 8920 8870 -50
2017-10-06 8920 8870 -50
2017-10-09 8920 8870 -50
2017-10-10 8920 8870 -50
2017-10-11 8920 8870 -50
2017-10-12 8920 8870 -50
2017-10-13 8920 8870 -50
2017-10-16 8920 8870 -50
2017-10-17 8920 8870 -50
2017-10-18 8920 8870 -50
2017-10-19 8920 8870 -50
2017-10-20 8920 8870 -50
2017-10-23 8920 8870 -50
2017-10-24 8920 8870 -50
2017-10-25 8920 8870 -50
2017-10-26 8920 8870 -50
2017-10-27 8920 8870 -50
2017-10-30 8920 8870 -50
2017-10-31 8920 8870 -50
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Januari 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
OLEINTR Kontrak Januari 2017 di bulan Oktober 2017
OLEINTR Kontrak Januari 2017 di bulan Oktober 2017
21
Previous Open High Low Last Settlement Change2017-10-02 8970 8875 -95
2017-10-03 8970 8875 -95
2017-10-04 8970 8875 -95
2017-10-05 8970 8875 -95
2017-10-06 8970 8875 -95
2017-10-09 8970 8875 -95
2017-10-10 8970 8875 -95
2017-10-11 8970 8875 -95
2017-10-12 8970 8875 -95
2017-10-13 8970 8875 -95
2017-10-16 8970 8875 -95
2017-10-17 8970 8875 -95
2017-10-18 8970 8875 -95
2017-10-19 8970 8875 -95
2017-10-20 8970 8875 -95
2017-10-23 8970 8875 -95
2017-10-24 8970 8875 -95
2017-10-25 8970 8875 -95
2017-10-26 8970 8875 -95
2017-10-27 8970 8875 -95
2017-10-30 8970 8875 -95
2017-10-31 8970 8875 -95
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Pebruari 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
OLEINTR Kontrak Pebruari 2017 di bulan Oktober 2017
OLEINTR Kontrak Pebruari 2017 di bulan Oktober 2017
22
Previous Open High Low Last Settlement Change
2017-10-02 8970 8875 -95
2017-10-03 8970 8875 -95
2017-10-04 8970 8875 -95
2017-10-05 8970 8875 -95
2017-10-06 8970 8875 -95
2017-10-09 8970 8875 -95
2017-10-10 8970 8875 -95
2017-10-11 8970 8875 -95
2017-10-12 8970 8875 -95
2017-10-13 8970 8875 -95
2017-10-16 8970 8875 -95
2017-10-17 8970 8875 -95
2017-10-18 8970 8875 -95
2017-10-19 8970 8875 -95
2017-10-20 8970 8875 -95
2017-10-23 8970 8875 -95
2017-10-24 8970 8875 -95
2017-10-25 8970 8875 -95
2017-10-26 8970 8875 -95
2017-10-27 8970 8875 -95
2017-10-30 8970 8875 -95
2017-10-31 8970 8875 -95
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Maret 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
OLEINTR Kontrak Maret 2017 di bulan Oktober 2017
OLEINTR Kontrak Maret 2017 di bulan Oktober 2017
23
Previous Open High Low Last Settlement Change
2017-10-02 561900,00 558600,00 -3300,00
2017-10-03 561900,00 558600,00 -3300,00
2017-10-04 561900,00 558600,00 -3300,00
2017-10-05 561900,00 558600,00 -3300,00
2017-10-06 561900,00 558600,00 -3300,00
2017-10-09 561900,00 558600,00 -3300,00
2017-10-10 561900,00 558600,00 -3300,00
2017-10-11 561900,00 558600,00 -3300,00
2017-10-12 561900,00 558600,00 -3300,00
2017-10-13 561900,00 558600,00 -3300,00
2017-10-16 561900,00 558600,00 -3300,00
2017-10-17 561900,00 558600,00 -3300,00
2017-10-18 561900,00 558600,00 -3300,00
2017-10-19 561900,00 558600,00 -3300,00
2017-10-20 561900,00 558600,00 -3300,00
2017-10-23 561900,00 558600,00 -3300,00
2017-10-24 561900,00 558600,00 -3300,00
2017-10-25 561900,00 558600,00 -3300,00
2017-10-26 561900,00 558600,00 -3300,00
2017-10-27 561900,00 558600,00 -3300,00
2017-10-30 561900,00 558600,00 -3300,00
2017-10-31 561900,00 558600,00 -3300,00
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Oktober 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0,00
100000,00
200000,00
300000,00
400000,00
500000,00
600000,00
GOLDGR Kontrak Oktober 2017 di bulan Oktober 2017
GOLDGR Kontrak Oktober 2017 di bulan Oktober 2017
24
Previous Open High Low Last Settlement Change
2017-10-02 564300 560900 570100 560300 561500 560800 -3500 500
2017-10-03 564300 560900 570100 560300 561500 560800 -3500 500
2017-10-04 564300 560900 570100 560300 561500 560800 -3500 500
2017-10-05 564300 560900 570100 560300 561500 560800 -3500 500
2017-10-06 564300 560900 570100 560300 561500 560800 -3500 500
2017-10-09 564300 560900 570100 560300 561500 560800 -3500 500
2017-10-10 564300 560900 570100 560300 561500 560800 -3500 500
2017-10-11 564300 560900 570100 560300 561500 560800 -3500 500
2017-10-12 564300 560900 570100 560300 561500 560800 -3500 500
2017-10-13 564300 560900 570100 560300 561500 560800 -3500 500
2017-10-16 564300 560900 570100 560300 561500 560800 -3500 500
2017-10-17 564300 560900 570100 560300 561500 560800 -3500 500
2017-10-18 564300 560900 570100 560300 561500 560800 -3500 500
2017-10-19 564300 560900 570100 560300 561500 560800 -3500 500
2017-10-20 564300 560900 570100 560300 561500 560800 -3500 500
2017-10-23 564300 560900 570100 560300 561500 560800 -3500 500
2017-10-24 564300 560900 570100 560300 561500 560800 -3500 500
2017-10-25 564300 560900 570100 560300 561500 560800 -3500 500
2017-10-26 564300 560900 570100 560300 561500 560800 -3500 500
2017-10-27 564300 560900 570100 560300 561500 560800 -3500 500
2017-10-30 564300 560900 570100 560300 561500 560800 -3500 500
2017-10-31 564300 560900 570100 560300 561500 560800 -3500 500
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Nopember 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
GOLDGR Kontrak Nopember 2017 di bulan Oktober 2017
GOLDGR Kontrak Nopember 2017 di bulan Oktober 2017
0
100
200
300
400
500
600
Transaction Volume GOLDGR Kontrak Nopember 2017 di bulan Oktober 2017
Transaction Volume GOLDGR Kontrak Nopember 2017 di bulan Oktober 2017
25
Previous Open High Low Last Settlement Change
2017-10-02 566900 562000 562800 560500 562100 563200 -3700 12
2017-10-03 566900 562000 562800 560500 562100 563200 -3700 12
2017-10-04 566900 562000 562800 560500 562100 563200 -3700 12
2017-10-05 566900 562000 562800 560500 562100 563200 -3700 12
2017-10-06 566900 562000 562800 560500 562100 563200 -3700 12
2017-10-09 566900 562000 562800 560500 562100 563200 -3700 12
2017-10-10 566900 562000 562800 560500 562100 563200 -3700 12
2017-10-11 566900 562000 562800 560500 562100 563200 -3700 12
2017-10-12 566900 562000 562800 560500 562100 563200 -3700 12
2017-10-13 566900 562000 562800 560500 562100 563200 -3700 12
2017-10-16 566900 562000 562800 560500 562100 563200 -3700 12
2017-10-17 566900 562000 562800 560500 562100 563200 -3700 12
2017-10-18 566900 562000 562800 560500 562100 563200 -3700 12
2017-10-19 566900 562000 562800 560500 562100 563200 -3700 12
2017-10-20 566900 562000 562800 560500 562100 563200 -3700 12
2017-10-23 566900 562000 562800 560500 562100 563200 -3700 12
2017-10-24 566900 562000 562800 560500 562100 563200 -3700 12
2017-10-25 566900 562000 562800 560500 562100 563200 -3700 12
2017-10-26 566900 562000 562800 560500 562100 563200 -3700 12
2017-10-27 566900 562000 562800 560500 562100 563200 -3700 12
2017-10-30 566900 562000 562800 560500 562100 563200 -3700 12
2017-10-31 566900 562000 562800 560500 562100 563200 -3700 12
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Desember 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
GOLDGR Kontrak Desember 2017 di bulan Oktober 2017
GOLDGR Kontrak Desember 2017 di bulan Oktober 2017
0
2
4
6
8
10
12
14
Transaction Volume GOLDGR Kontrak Desember 2017 di bulan Oktober 2017
Transaction Volume GOLDGR Kontrak Desember 2017 di bulan Oktober 2017
26
Previous Open High Low Last Settlement Change
2017-10-02 569700 565800 -3900
2017-10-03 569700 565800 -3900
2017-10-04 569700 565800 -3900
2017-10-05 569700 565800 -3900
2017-10-06 569700 565800 -3900
2017-10-09 569700 565800 -3900
2017-10-10 569700 565800 -3900
2017-10-11 569700 565800 -3900
2017-10-12 569700 565800 -3900
2017-10-13 569700 565800 -3900
2017-10-16 569700 565800 -3900
2017-10-17 569700 565800 -3900
2017-10-18 569700 565800 -3900
2017-10-19 569700 565800 -3900
2017-10-20 569700 565800 -3900
2017-10-23 569700 565800 -3900
2017-10-24 569700 565800 -3900
2017-10-25 569700 565800 -3900
2017-10-26 569700 565800 -3900
2017-10-27 569700 565800 -3900
2017-10-30 569700 565800 -3900
2017-10-31 569700 565800 -3900
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Januari 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
GOLDGR Kontrak Januari 2017 di bulan Oktober 2017
GOLDGR Kontrak Januari 2017 di bulan Oktober 2017
27
Previous Open High Low Last Settlement Change
2017-10-02 572600 568500 -4100
2017-10-03 572600 568500 -4100
2017-10-04 572600 568500 -4100
2017-10-05 572600 568500 -4100
2017-10-06 572600 568500 -4100
2017-10-09 572600 568500 -4100
2017-10-10 572600 568500 -4100
2017-10-11 572600 568500 -4100
2017-10-12 572600 568500 -4100
2017-10-13 572600 568500 -4100
2017-10-16 572600 568500 -4100
2017-10-17 572600 568500 -4100
2017-10-18 572600 568500 -4100
2017-10-19 572600 568500 -4100
2017-10-20 572600 568500 -4100
2017-10-23 572600 568500 -4100
2017-10-24 572600 568500 -4100
2017-10-25 572600 568500 -4100
2017-10-26 572600 568500 -4100
2017-10-27 572600 568500 -4100
2017-10-30 572600 568500 -4100
2017-10-31 572600 568500 -4100
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Pebruari 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
GOLDGR Kontrak Pebruari 2017 di bulan Oktober 2017
GOLDGR Kontrak Pebruari 2017 di bulan Oktober 2017
28
Previous Open High Low Last Settlement Change
2017-10-02 575700 571500 -4200
2017-10-03 575700 571500 -4200
2017-10-04 575700 571500 -4200
2017-10-05 575700 571500 -4200
2017-10-06 575700 571500 -4200
2017-10-09 575700 571500 -4200
2017-10-10 575700 571500 -4200
2017-10-11 575700 571500 -4200
2017-10-12 575700 571500 -4200
2017-10-13 575700 571500 -4200
2017-10-16 575700 571500 -4200
2017-10-17 575700 571500 -4200
2017-10-18 575700 571500 -4200
2017-10-19 575700 571500 -4200
2017-10-20 575700 571500 -4200
2017-10-23 575700 571500 -4200
2017-10-24 575700 571500 -4200
2017-10-25 575700 571500 -4200
2017-10-26 575700 571500 -4200
2017-10-27 575700 571500 -4200
2017-10-30 575700 571500 -4200
2017-10-31 575700 571500 -4200
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Maret 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Maret 2017 di bulan Oktober 2017
GOLDGR Kontrak Maret 2017 di bulan Oktober 2017
29
Previous Open High Low Last Settlement Change
2017-10-02 578500 574500 -4000
2017-10-03 578500 574500 -4000
2017-10-04 578500 574500 -4000
2017-10-05 578500 574500 -4000
2017-10-06 578500 574500 -4000
2017-10-09 578500 574500 -4000
2017-10-10 578500 574500 -4000
2017-10-11 578500 574500 -4000
2017-10-12 578500 574500 -4000
2017-10-13 578500 574500 -4000
2017-10-16 578500 574500 -4000
2017-10-17 578500 574500 -4000
2017-10-18 578500 574500 -4000
2017-10-19 578500 574500 -4000
2017-10-20 578500 574500 -4000
2017-10-23 578500 574500 -4000
2017-10-24 578500 574500 -4000
2017-10-25 578500 574500 -4000
2017-10-26 578500 574500 -4000
2017-10-27 578500 574500 -4000
2017-10-30 578500 574500 -4000
2017-10-31 578500 574500 -4000
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak April 2017 di bulan Oktober 2017
DateContract Prices (IDR)
Transaction Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak April 2017 di bulan Oktober 2017
GOLDGR Kontrak April 2017 di bulan Oktober 2017
30
Previous Open High Low Last Settlement Change
2017-10-02 581300 577300 -4000
2017-10-03 581300 577300 -4000
2017-10-04 581300 577300 -4000
2017-10-05 581300 577300 -4000
2017-10-06 581300 577300 -4000
2017-10-09 581300 577300 -4000
2017-10-10 581300 577300 -4000
2017-10-11 581300 577300 -4000
2017-10-12 581300 577300 -4000
2017-10-13 581300 577300 -4000
2017-10-16 581300 577300 -4000
2017-10-17 581300 577300 -4000
2017-10-18 581300 577300 -4000
2017-10-19 581300 577300 -4000
2017-10-20 581300 577300 -4000
2017-10-23 581300 577300 -4000
2017-10-24 581300 577300 -4000
2017-10-25 581300 577300 -4000
2017-10-26 581300 577300 -4000
2017-10-27 581300 577300 -4000
2017-10-30 581300 577300 -4000
2017-10-31 581300 577300 -4000
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Mei 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Mei 2017 di bulan Oktober 2017
GOLDGR Kontrak Mei 2017 di bulan Oktober 2017
31
Previous Open High Low Last Settlement Change
2017-10-02 581300 577300 -4000
2017-10-03 581300 577300 -4000
2017-10-04 581300 577300 -4000
2017-10-05 581300 577300 -4000
2017-10-06 581300 577300 -4000
2017-10-09 581300 577300 -4000
2017-10-10 581300 577300 -4000
2017-10-11 581300 577300 -4000
2017-10-12 581300 577300 -4000
2017-10-13 581300 577300 -4000
2017-10-16 581300 577300 -4000
2017-10-17 581300 577300 -4000
2017-10-18 581300 577300 -4000
2017-10-19 581300 577300 -4000
2017-10-20 581300 577300 -4000
2017-10-23 581300 577300 -4000
2017-10-24 581300 577300 -4000
2017-10-25 581300 577300 -4000
2017-10-26 581300 577300 -4000
2017-10-27 581300 577300 -4000
2017-10-30 581300 577300 -4000
2017-10-31 581300 577300 -4000
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Mei 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Mei 2017 di bulan Oktober 2017
GOLDGR Kontrak Mei 2017 di bulan Oktober 2017
32
Previous Open High Low Last Settlement Change
2017-10-02 584200 580100 -4100
2017-10-03 584200 580100 -4100
2017-10-04 584200 580100 -4100
2017-10-05 584200 580100 -4100
2017-10-06 584200 580100 -4100
2017-10-09 584200 580100 -4100
2017-10-10 584200 580100 -4100
2017-10-11 584200 580100 -4100
2017-10-12 584200 580100 -4100
2017-10-13 584200 580100 -4100
2017-10-16 584200 580100 -4100
2017-10-17 584200 580100 -4100
2017-10-18 584200 580100 -4100
2017-10-19 584200 580100 -4100
2017-10-20 584200 580100 -4100
2017-10-23 584200 580100 -4100
2017-10-24 584200 580100 -4100
2017-10-25 584200 580100 -4100
2017-10-26 584200 580100 -4100
2017-10-27 584200 580100 -4100
2017-10-30 584200 580100 -4100
2017-10-31 584200 580100 -4100
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Juni 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Juni 2017 di bulan Oktober 2017
GOLDGR Kontrak Juni 2017 di bulan Oktober 2017
33
Previous Open High Low Last Settlement Change
2017-10-02 584200 580100 -4100
2017-10-03 584200 580100 -4100
2017-10-04 584200 580100 -4100
2017-10-05 584200 580100 -4100
2017-10-06 584200 580100 -4100
2017-10-09 584200 580100 -4100
2017-10-10 584200 580100 -4100
2017-10-11 584200 580100 -4100
2017-10-12 584200 580100 -4100
2017-10-13 584200 580100 -4100
2017-10-16 584200 580100 -4100
2017-10-17 584200 580100 -4100
2017-10-18 584200 580100 -4100
2017-10-19 584200 580100 -4100
2017-10-20 584200 580100 -4100
2017-10-23 584200 580100 -4100
2017-10-24 584200 580100 -4100
2017-10-25 584200 580100 -4100
2017-10-26 584200 580100 -4100
2017-10-27 584200 580100 -4100
2017-10-30 584200 580100 -4100
2017-10-31 584200 580100 -4100
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Juni 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Juni 2017 di bulan Oktober 2017
GOLDGR Kontrak Juni 2017 di bulan Oktober 2017
34
Previous Open High Low Last Settlement Change
2017-10-02 587100 583000 -4100
2017-10-03 587100 583000 -4100
2017-10-04 587100 583000 -4100
2017-10-05 587100 583000 -4100
2017-10-06 587100 583000 -4100
2017-10-09 587100 583000 -4100
2017-10-10 587100 583000 -4100
2017-10-11 587100 583000 -4100
2017-10-12 587100 583000 -4100
2017-10-13 587100 583000 -4100
2017-10-16 587100 583000 -4100
2017-10-17 587100 583000 -4100
2017-10-18 587100 583000 -4100
2017-10-19 587100 583000 -4100
2017-10-20 587100 583000 -4100
2017-10-23 587100 583000 -4100
2017-10-24 587100 583000 -4100
2017-10-25 587100 583000 -4100
2017-10-26 587100 583000 -4100
2017-10-27 587100 583000 -4100
2017-10-30 587100 583000 -4100
2017-10-31 587100 583000 -4100
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Juli 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Juli 2017 di bulan Oktober 2017
GOLDGR Kontrak Juli 2017 di bulan Oktober 2017
35
Previous Open High Low Last Settlement Change
2017-10-02 587100 583000 -4100
2017-10-03 587100 583000 -4100
2017-10-04 587100 583000 -4100
2017-10-05 587100 583000 -4100
2017-10-06 587100 583000 -4100
2017-10-09 587100 583000 -4100
2017-10-10 587100 583000 -4100
2017-10-11 587100 583000 -4100
2017-10-12 587100 583000 -4100
2017-10-13 587100 583000 -4100
2017-10-16 587100 583000 -4100
2017-10-17 587100 583000 -4100
2017-10-18 587100 583000 -4100
2017-10-19 587100 583000 -4100
2017-10-20 587100 583000 -4100
2017-10-23 587100 583000 -4100
2017-10-24 587100 583000 -4100
2017-10-25 587100 583000 -4100
2017-10-26 587100 583000 -4100
2017-10-27 587100 583000 -4100
2017-10-30 587100 583000 -4100
2017-10-31 587100 583000 -4100
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Juli 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Juli 2017 di bulan Oktober 2017
GOLDGR Kontrak Juli 2017 di bulan Oktober 2017
36
Previous Open High Low Last Settlement Change
2017-10-02 590100 585900 -4200
2017-10-03 590100 585900 -4200
2017-10-04 590100 585900 -4200
2017-10-05 590100 585900 -4200
2017-10-06 590100 585900 -4200
2017-10-09 590100 585900 -4200
2017-10-10 590100 585900 -4200
2017-10-11 590100 585900 -4200
2017-10-12 590100 585900 -4200
2017-10-13 590100 585900 -4200
2017-10-16 590100 585900 -4200
2017-10-17 590100 585900 -4200
2017-10-18 590100 585900 -4200
2017-10-19 590100 585900 -4200
2017-10-20 590100 585900 -4200
2017-10-23 590100 585900 -4200
2017-10-24 590100 585900 -4200
2017-10-25 590100 585900 -4200
2017-10-26 590100 585900 -4200
2017-10-27 590100 585900 -4200
2017-10-30 590100 585900 -4200
2017-10-31 590100 585900 -4200
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Agustus 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Agustus 2017 di bulan Oktober 2017
GOLDGR Kontrak Agustus 2017 di bulan Oktober 2017
37
Previous Open High Low Last Settlement Change
2017-10-02 590100 585900 -4200
2017-10-03 590100 585900 -4200
2017-10-04 590100 585900 -4200
2017-10-05 590100 585900 -4200
2017-10-06 590100 585900 -4200
2017-10-09 590100 585900 -4200
2017-10-10 590100 585900 -4200
2017-10-11 590100 585900 -4200
2017-10-12 590100 585900 -4200
2017-10-13 590100 585900 -4200
2017-10-16 590100 585900 -4200
2017-10-17 590100 585900 -4200
2017-10-18 590100 585900 -4200
2017-10-19 590100 585900 -4200
2017-10-20 590100 585900 -4200
2017-10-23 590100 585900 -4200
2017-10-24 590100 585900 -4200
2017-10-25 590100 585900 -4200
2017-10-26 590100 585900 -4200
2017-10-27 590100 585900 -4200
2017-10-30 590100 585900 -4200
2017-10-31 590100 585900 -4200
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Agustus 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Agustus 2017 di bulan Oktober 2017
GOLDGR Kontrak Agustus 2017 di bulan Oktober 2017
38
Previous Open High Low Last Settlement Change
2017-10-02 590100 588900 -1200
2017-10-03 590100 588900 -1200
2017-10-04 590100 588900 -1200
2017-10-05 590100 588900 -1200
2017-10-06 590100 588900 -1200
2017-10-09 590100 588900 -1200
2017-10-10 590100 588900 -1200
2017-10-11 590100 588900 -1200
2017-10-12 590100 588900 -1200
2017-10-13 590100 588900 -1200
2017-10-16 590100 588900 -1200
2017-10-17 590100 588900 -1200
2017-10-18 590100 588900 -1200
2017-10-19 590100 588900 -1200
2017-10-20 590100 588900 -1200
2017-10-23 590100 588900 -1200
2017-10-24 590100 588900 -1200
2017-10-25 590100 588900 -1200
2017-10-26 590100 588900 -1200
2017-10-27 590100 588900 -1200
2017-10-30 590100 588900 -1200
2017-10-31 590100 588900 -1200
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak September 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak September 2017 di bulan Oktober 2017
GOLDGR Kontrak September 2017 di bulan Oktober 2017
39
Previous Open High Low Last Settlement Change
2017-10-02 590100 588900 -1200
2017-10-03 590100 588900 -1200
2017-10-04 590100 588900 -1200
2017-10-05 590100 588900 -1200
2017-10-06 590100 588900 -1200
2017-10-09 590100 588900 -1200
2017-10-10 590100 588900 -1200
2017-10-11 590100 588900 -1200
2017-10-12 590100 588900 -1200
2017-10-13 590100 588900 -1200
2017-10-16 590100 588900 -1200
2017-10-17 590100 588900 -1200
2017-10-18 590100 588900 -1200
2017-10-19 590100 588900 -1200
2017-10-20 590100 588900 -1200
2017-10-23 590100 588900 -1200
2017-10-24 590100 588900 -1200
2017-10-25 590100 588900 -1200
2017-10-26 590100 588900 -1200
2017-10-27 590100 588900 -1200
2017-10-30 590100 588900 -1200
2017-10-31 590100 588900 -1200
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak September 2017 di bulan Oktober 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak September 2017 di bulan Oktober 2017
GOLDGR Kontrak September 2017 di bulan Oktober 2017
40
41
42
43
Oct'17 Nov'17 Perubahan/Change Oct'17 Nov'17 Perubahan/Chang
e Oct'17 Nov'17 Perubahan/Change
Hari Perdagangan (hari)Trading Days (days)
19 17 -2 19 17 -2 19 17 -2
Volume Transaksi (lot)Volume (Lots)
3656 4006 350 8199 6442 -1757 1140 508 -632
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
4 4 0 3 3 0 10 5 -5
Volume Tertinggi (lot)High Volume (lots)
10 10 0 40 40 0 50 5 -45
Volume Terendah (Lot)Low Volume (lots)
2 1 -1 1 1 0 5 1 -4
Harga Tertinggi (Rp)High Price (Rp)
10200 10605 405 10420 10395 -25 23770 24850 1080
Harga Terendah (Rp)Low Price (Rp)
8900 8630 -270 9315 9200 -115 21110 21530 420
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
9703 9714 11 9773 9762 -11 22773 23446 673
Oct'17 Nov'17
Olein (OLE) 3656 4006
Olein (OLE10) 8199 6442
Kakao/Cocoa (CC5) 1140 508
Kontrak(Contract) / Bulan(Month)Uraian (Items)
Olein (OLE)Jakarta Futures Exchange (JFX)
Olein (OLE10)Jakarta Futures Exchange (JFX)
Kakao/Cocoa (CC5)Jakarta Futures Exchange (JFX)
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
Oct'17 Nov'17
Perbandingan Volume Transaksi Per Bulan
Olein (OLE) Olein (OLE10) Kakao/Cocoa (CC5)
44
Nov'17 Dec'17 Jan'18 Feb'18 Nov'17 Dec'17 Jan'18 Feb'18
Hari Perdagangan (hari)Trading Days (days)
21 21 21 21 21 21 21 21
Volume Transaksi (lot)Volume (Lots)
462 546 714 630
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
22 26 34 30
Volume Tertinggi (lot)High Volume (lots)
22 26 34 30
Volume Terendah (Lot)Low Volume (lots)
22 26 34 30
Harga Tertinggi (Rp)High Price (Rp)
9430 9410 9560 9560 9160 9140 9290 9290
Harga Terendah (Rp)Low Price (Rp)
9430 9410 9560 9560 9160 9140 9290 9290
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
9430 9410 9560 9560 9160 9140 9290 9290
Nov'17 Dec'17 Jan'18 Feb'18
Crud Palm Oil (CPOTR) 462 546 714 630
Olein (OLEINTR) 0 0 0 0
Kontrak(Contract) / Bulan(Month)Uraian (Items)
Crud Palm Oil (CPOTR)ICDX
Olein (OLEINTR)ICDX
0
100
200
300
400
500
600
700
800
Nov'17 Dec'17 Jan'18 Feb'18
Perbandingan Volume Transaksi Per Bulan
Crud Palm Oil (CPOTR) Olein (OLEINTR)
45
Oct'17 Nov'17 Perubahan/Change Oct'17 Nov'17 Perubahan/Chang
e Oct'17 Nov'17 Perubahan/Change
Hari Perdagangan (hari)Trading Days (days)
0 0 0 19 17 -2 19 17 -2
Volume Transaksi (lot)Volume (Lots)
0 0 0 8156 9741 1585 7548 6912 -636
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
0 0 0 4 5 1 5 4 0
Volume Tertinggi (lot)High Volume (lots)
0 0 0 250 250 0 250 250 0
Volume Terendah (Lot)Low Volume (lots)
0 0 0 1 1 0 1 1 0
Harga Tertinggi (Rp)High Price (Rp)
0 0 0 572800 572800 0 572500 571900 -600
Harga Terendah (Rp)Low Price (Rp)
0 0 0 558100 561700 3600 557000 561000 4000
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
0 0 0 565556 566125 568 564879 565622 743
Oct'17 Nov'17
Emas/Gold (GOL) 0 0
Emas/Gold (GOL100) 8156 9741
Emas/Gold (GOL250) 7548 6912
Kontrak(Contract) / Bulan(Month)Uraian (Items)
Emas/Gold (GOL)Jakarta Futures Exchange (JFX)
Emas/Gold (GOL100)Jakarta Futures Exchange (JFX)
Emas/Gold (GOL250)Jakarta Futures Exchange (JFX)
0
2000
4000
6000
8000
10000
12000
Oct'17 Nov'17
Perbandingan Volume Transaksi Per Bulan
Emas/Gold (GOL) Emas/Gold (GOL100) Emas/Gold (GOL250)
46
Oct'17 Nov'17 Perubahan/Change Oct'17 Nov'17 Perubahan/Change Oct'17 Nov'17 Perubahan/Chan
ge
Hari Perdagangan (hari)Trading Days (days)
0 0 0 0 0 0 4 4 0
Volume Transaksi (lot)Volume (Lots)
0 0 0 0 0 0 3515 3500 -15
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
0 0 0 0 0 0 29 34 5
Volume Tertinggi (lot)High Volume (lots)
0 0 0 0 0 0 84 58 -26
Volume Terendah (Lot)Low Volume (lots)
0 0 0 0 0 0 1 6 5
Harga Tertinggi (Rp)High Price (Rp)
0 0 0 0 0 0 13540 13510 -30
Harga Terendah (Rp)Low Price (Rp)
0 0 0 0 0 0 13355 13500 145
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
0 0 0 0 0 0 13507 13508 1
Oct'17 Nov'17
Gulir Emas/Rolling Gold (KGE) 0 0
Gulir Emas/Rolling Gold (KGEUSD) 0 0
Gulir Indeks Emas/Rolling Gold Index (KIE) 3515 3500
Kontrak(Contract) / Bulan(Month)Uraian (Items)
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)
Jakarta Futures Exchange (JFX)
0
500
1000
1500
2000
2500
3000
3500
4000
Oct'17 Nov'17
Perbandingan Volume Transaksi Per Bulan
Gulir Emas/Rolling Gold (KGE) Gulir Emas/Rolling Gold (KGEUSD) Gulir Indeks Emas/Rolling Gold Index (KIE)
47
Nov'17 Dec'17 Jan'18 Feb'18 Nov'17 Nov'17
Hari Perdagangan (hari)Trading Days (days)
21 21 21 21 0 0
Volume Transaksi (lot)Volume (Lots)
10500 168
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
500 8
Volume Tertinggi (lot)High Volume (lots)
500 8
Volume Terendah (Lot)Low Volume (lots)
500 8
Harga Tertinggi (Rp)High Price (Rp)
562400 564700 567000 569600
Harga Terendah (Rp)Low Price (Rp)
562400 564700 567000 569600
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
562400 564700 567000 569600
Nov'17 Dec'17 Jan'18 Feb'18
GOld (GOLDGR) 10500 0 168 0
Gold (GOLDID) 0 0 0 0
Gold (GOLDUD) 0 0 0 0
Kontrak(Contract) / Bulan(Month)Uraian (Items)
GOld (GOLDGR)ICDX
Gold (GOLDID)ICDX
Gold (GOLDUD)ICDX
0
2000
4000
6000
8000
10000
12000
Nov'17 Dec'17 Jan'18 Feb'18
Perbandingan Volume Transaksi Per Bulan
GOld (GOLDGR) Gold (GOLDID) Gold (GOLDUD)
48
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)PembukaanOpen
563500 575000
TertinggiHigh
564300 577600
Terendahlow
563500 575000
PenutupanSettelment
562400 564700 567000 569600
Harga Bulanan / Monthly PricesGOLD (GOLDGR)Indonesia Commodity & Derivatives Exchange (ICDX)
Nopember / Nopember'2017Bulan Penyerahan) / Delevery MonthUraian (Items)
Nov'17 Dec'17 Jan'18 Feb'18
49
Emas / Gold (GOL)
Emas / Gold (GOL100)
Emas / Gold (GOL250)
Gulir Emas / Rolling Gold
(KGE)
Gulir Emas / Rolling Gold
(KGEUSD)
Gulir Emas Index / Rolling Gold Index
(KIE)
Tanda Serah Emas (GOLDUD)
Tanda Serah Emas (GOLDID)
Rp/gr Rp/gr Rp/gr Rp/gr USD/T.Once/gr Point Rp/gr Rp/gr
PembukaanOpen
566150 565428 0 0 0 0 0
TertinggiHigh
568000 567672 0 0 0 0 0
Terendahlow
565272 564566 0 0 0 0 0
PenutupanSettelment
568700 566803 566859 0 0 0 0 0
Harga Bulanan / Monthly PricesJakarta Futures Exchange (JFX) dan Indonesia Commodity & Derivatives Exchange (ICDX)
Nopember / Nopember'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Dec17
50
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
PembukaanOpenTertinggiHighTerendahlowPenutupanSettelment
9160 9140 9290 9290
Harga Bulanan / Monthly PricesRED PALM OLEIN (OLEINTR)Indonesia Commodity & Derivatives Exchange (ICDX)
Nopember / Nopember'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Nov'17 Dec'17 Jan'18 Feb'18
51
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
PembukaanOpen
8955 8965 10000 9005
Tertinggi�High 9940 9935 10000 9945
Terendahlow
8900 8885 8955 8950
PenutupanSettelment
9430 9410 9560 9560
Harga Bulanan / Monthly PricesCRUD PALM OIL (CPOTR)Indonesia Commodity & Derivatives Exchange (ICDX)
Nopember / Nopember'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Nov'17 Dec'17 Jan'18 Feb'18
52
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
PembukaanOpen
0 23288 0 0
TertinggiHigh
0 23422 0 0
Terendahlow
0 23252 0 0
PenutupanSettelment
0 23270 0 0
Harga Bulanan / Monthly PricesCOCOA (CC5)Jakarta Futures Exchange (JFX)
Nopember / Nopember'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Nov'17 Dec'17 Jan'18 Feb'18
53
Previous Open High Low Last Settlement Change
2017-11-01 9430 8955 9940 8900 9430 9430 0 22
2017-11-02 9430 8955 9940 8900 9430 9430 0 22
2017-11-03 9430 8955 9940 8900 9430 9430 0 22
2017-11-06 9430 8955 9940 8900 9430 9430 0 22
2017-11-07 9430 8955 9940 8900 9430 9430 0 22
2017-11-08 9430 8955 9940 8900 9430 9430 0 22
2017-11-09 9430 8955 9940 8900 9430 9430 0 22
2017-11-10 9430 8955 9940 8900 9430 9430 0 22
2017-11-13 9430 8955 9940 8900 9430 9430 0 22
2017-11-14 9430 8955 9940 8900 9430 9430 0 22
2017-11-15 9430 8955 9940 8900 9430 9430 0 22
2017-11-16 9430 8955 9940 8900 9430 9430 0 22
2017-11-17 9430 8955 9940 8900 9430 9430 0 22
2017-11-20 9430 8955 9940 8900 9430 9430 0 22
2017-11-21 9430 8955 9940 8900 9430 9430 0 22
2017-11-22 9430 8955 9940 8900 9430 9430 0 22
2017-11-24 9430 8955 9940 8900 9430 9430 0 22
2017-11-27 9430 8955 9940 8900 9430 9430 0 22
2017-11-28 9430 8955 9940 8900 9430 9430 0 22
2017-11-29 9430 8955 9940 8900 9430 9430 0 22
2017-11-30 9430 8955 9940 8900 9430 9430 0 22
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Nopember 2017 di bulan Nopember 2017
DateContract Prices (IDR)
Transaction Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
CPOTR Kontrak Nopember 2017 di bulan Nopember 2017
CPOTR Kontrak Nopember 2017 di bulan Nopember 2017
0
5
10
15
20
25
Transaction Volume CPOTR Kontrak Nopember 2017 di bulan Nopember 2017
Transaction Volume CPOTR Kontrak Nopember 2017 di bulan Nopember 2017
54
Previous Open High Low Last Settlement Change
2017-11-01 9410 8965 9935 8885 9410 9410 0 26
2017-11-02 9410 8965 9935 8885 9410 9410 0 26
2017-11-03 9410 8965 9935 8885 9410 9410 0 26
2017-11-06 9410 8965 9935 8885 9410 9410 0 26
2017-11-07 9410 8965 9935 8885 9410 9410 0 26
2017-11-08 9410 8965 9935 8885 9410 9410 0 26
2017-11-09 9410 8965 9935 8885 9410 9410 0 26
2017-11-10 9410 8965 9935 8885 9410 9410 0 26
2017-11-13 9410 8965 9935 8885 9410 9410 0 26
2017-11-14 9410 8965 9935 8885 9410 9410 0 26
2017-11-15 9410 8965 9935 8885 9410 9410 0 26
2017-11-16 9410 8965 9935 8885 9410 9410 0 26
2017-11-17 9410 8965 9935 8885 9410 9410 0 26
2017-11-20 9410 8965 9935 8885 9410 9410 0 26
2017-11-21 9410 8965 9935 8885 9410 9410 0 26
2017-11-22 9410 8965 9935 8885 9410 9410 0 26
2017-11-24 9410 8965 9935 8885 9410 9410 0 26
2017-11-27 9410 8965 9935 8885 9410 9410 0 26
2017-11-28 9410 8965 9935 8885 9410 9410 0 26
2017-11-29 9410 8965 9935 8885 9410 9410 0 26
2017-11-30 9410 8965 9935 8885 9410 9410 0 26
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Desember 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
VolumeOpen
interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
CPOTR Kontrak Desember 2017 di bulan Nopember 2017
CPOTR Kontrak Desember 2017 di bulan Nopember 2017
0
5
10
15
20
25
30
Transaction Volume CPOTR Kontrak Desember 2017 di bulan Nopember 2017
Transaction Volume CPOTR Kontrak Desember 2017 di bulan Nopember 2017
55
Previous Open High Low Last Settlement Change
2017-11-01 9455 10000 10000 8955 9455 9560 105 34
2017-11-02 9455 10000 10000 8955 9455 9560 105 34
2017-11-03 9455 10000 10000 8955 9455 9560 105 34
2017-11-06 9455 10000 10000 8955 9455 9560 105 34
2017-11-07 9455 10000 10000 8955 9455 9560 105 34
2017-11-08 9455 10000 10000 8955 9455 9560 105 34
2017-11-09 9455 10000 10000 8955 9455 9560 105 34
2017-11-10 9455 10000 10000 8955 9455 9560 105 34
2017-11-13 9455 10000 10000 8955 9455 9560 105 34
2017-11-14 9455 10000 10000 8955 9455 9560 105 34
2017-11-15 9455 10000 10000 8955 9455 9560 105 34
2017-11-16 9455 10000 10000 8955 9455 9560 105 34
2017-11-17 9455 10000 10000 8955 9455 9560 105 34
2017-11-20 9455 10000 10000 8955 9455 9560 105 34
2017-11-21 9455 10000 10000 8955 9455 9560 105 34
2017-11-22 9455 10000 10000 8955 9455 9560 105 34
2017-11-24 9455 10000 10000 8955 9455 9560 105 34
2017-11-27 9455 10000 10000 8955 9455 9560 105 34
2017-11-28 9455 10000 10000 8955 9455 9560 105 34
2017-11-29 9455 10000 10000 8955 9455 9560 105 34
2017-11-30 9455 10000 10000 8955 9455 9560 105 34
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Januari 2017 di bulan Nopember 2017
DateContract Prices (IDR)
Transaction Volume Open interest
0
2000
4000
6000
8000
10000
12000
CPOTR Kontrak Januari 2017 di bulan Nopember 2017
CPOTR Kontrak Januari 2017 di bulan Nopember 2017
0
5
10
15
20
25
30
35
40
Transaction Volume CPOTR Kontrak Januari 2017 di bulan Nopember 2017
Transaction Volume CPOTR Kontrak Januari 2017 di bulan Nopember 2017
56
Previous Open High Low Last Settlement Change
2017-11-01 9455 9005 9945 8950 9455 9560 105 30
2017-11-02 9455 9005 9945 8950 9455 9560 105 30
2017-11-03 9455 9005 9945 8950 9455 9560 105 30
2017-11-06 9455 9005 9945 8950 9455 9560 105 30
2017-11-07 9455 9005 9945 8950 9455 9560 105 30
2017-11-08 9455 9005 9945 8950 9455 9560 105 30
2017-11-09 9455 9005 9945 8950 9455 9560 105 30
2017-11-10 9455 9005 9945 8950 9455 9560 105 30
2017-11-13 9455 9005 9945 8950 9455 9560 105 30
2017-11-14 9455 9005 9945 8950 9455 9560 105 30
2017-11-15 9455 9005 9945 8950 9455 9560 105 30
2017-11-16 9455 9005 9945 8950 9455 9560 105 30
2017-11-17 9455 9005 9945 8950 9455 9560 105 30
2017-11-20 9455 9005 9945 8950 9455 9560 105 30
2017-11-21 9455 9005 9945 8950 9455 9560 105 30
2017-11-22 9455 9005 9945 8950 9455 9560 105 30
2017-11-24 9455 9005 9945 8950 9455 9560 105 30
2017-11-27 9455 9005 9945 8950 9455 9560 105 30
2017-11-28 9455 9005 9945 8950 9455 9560 105 30
2017-11-29 9455 9005 9945 8950 9455 9560 105 30
2017-11-30 9455 9005 9945 8950 9455 9560 105 30
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Pebruari 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
VolumeOpen
interest
0
2000
4000
6000
8000
10000
12000
CPOTR Kontrak Pebruari 2017 di bulan Nopember 2017
CPOTR Kontrak Pebruari 2017 di bulan Nopember 2017
0
5
10
15
20
25
30
35
Transaction Volume CPOTR Kontrak Pebruari 2017 di bulan Nopember 2017
Transaction Volume CPOTR Kontrak Pebruari 2017 di bulan Nopember 2017
57
Previous Open High Low Last Settlement Change
2017-11-01 9405 9610 205
2017-11-02 9405 9610 205
2017-11-03 9405 9610 205
2017-11-06 9405 9610 205
2017-11-07 9405 9610 205
2017-11-08 9405 9610 205
2017-11-09 9405 9610 205
2017-11-10 9405 9610 205
2017-11-13 9405 9610 205
2017-11-14 9405 9610 205
2017-11-15 9405 9610 205
2017-11-16 9405 9610 205
2017-11-17 9405 9610 205
2017-11-20 9405 9610 205
2017-11-21 9405 9610 205
2017-11-22 9405 9610 205
2017-11-24 9405 9610 205
2017-11-27 9405 9610 205
2017-11-28 9405 9610 205
2017-11-29 9405 9610 205
2017-11-30 9405 9610 205
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Maret 2017 di bulan Nopember 2017
DateContract Prices (IDR)
Transaction Volume Open interest
0
2000
4000
6000
8000
10000
12000
CPOTR Kontrak Maret 2017 di bulan Nopember 2017
CPOTR Kontrak Maret 2017 di bulan Nopember 2017
58
Previous Open High Low Last Settlement Change
2017-11-01 9405 9610 205
2017-11-02 9405 9610 205
2017-11-03 9405 9610 205
2017-11-06 9405 9610 205
2017-11-07 9405 9610 205
2017-11-08 9405 9610 205
2017-11-09 9405 9610 205
2017-11-10 9405 9610 205
2017-11-13 9405 9610 205
2017-11-14 9405 9610 205
2017-11-15 9405 9610 205
2017-11-16 9405 9610 205
2017-11-17 9405 9610 205
2017-11-20 9405 9610 205
2017-11-21 9405 9610 205
2017-11-22 9405 9610 205
2017-11-24 9405 9610 205
2017-11-27 9405 9610 205
2017-11-28 9405 9610 205
2017-11-29 9405 9610 205
2017-11-30 9405 9610 205
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak April 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
VolumeOpen
interest
0
2000
4000
6000
8000
10000
12000
CPOTR Kontrak April 2017 di bulan Nopember 2017
CPOTR Kontrak April 2017 di bulan Nopember 2017
59
Previous Open High Low Last Settlement Change
2017-11-01 9180 9160 -20
2017-11-02 9180 9160 -20
2017-11-03 9180 9160 -20
2017-11-06 9180 9160 -20
2017-11-07 9180 9160 -20
2017-11-08 9180 9160 -20
2017-11-09 9180 9160 -20
2017-11-10 9180 9160 -20
2017-11-13 9180 9160 -20
2017-11-14 9180 9160 -20
2017-11-15 9180 9160 -20
2017-11-16 9180 9160 -20
2017-11-17 9180 9160 -20
2017-11-20 9180 9160 -20
2017-11-21 9180 9160 -20
2017-11-22 9180 9160 -20
2017-11-24 9180 9160 -20
2017-11-27 9180 9160 -20
2017-11-28 9180 9160 -20
2017-11-29 9180 9160 -20
2017-11-30 9180 9160 -20
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Nopember 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
OLEINTR Kontrak Nopember 2017 di bulan Nopember 2017
OLEINTR Kontrak Nopember 2017 di bulan Nopember 2017
60
Previous Open High Low Last Settlement Change
2017-11-01 9160 9140 -20
2017-11-02 9160 9140 -20
2017-11-03 9160 9140 -20
2017-11-06 9160 9140 -20
2017-11-07 9160 9140 -20
2017-11-08 9160 9140 -20
2017-11-09 9160 9140 -20
2017-11-10 9160 9140 -20
2017-11-13 9160 9140 -20
2017-11-14 9160 9140 -20
2017-11-15 9160 9140 -20
2017-11-16 9160 9140 -20
2017-11-17 9160 9140 -20
2017-11-20 9160 9140 -20
2017-11-21 9160 9140 -20
2017-11-22 9160 9140 -20
2017-11-24 9160 9140 -20
2017-11-27 9160 9140 -20
2017-11-28 9160 9140 -20
2017-11-29 9160 9140 -20
2017-11-30 9160 9140 -20
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Desember 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
OLEINTR Kontrak Desember 2017 di bulan Nopember 2017
OLEINTR Kontrak Desember 2017 di bulan Nopember 2017
61
Previous Open High Low Last Settlement Change
2017-11-01 9205,00 9290,00 85,00
2017-11-02 9205,00 9290,00 85,00
2017-11-03 9205,00 9290,00 85,00
2017-11-06 9205,00 9290,00 85,00
2017-11-07 9205,00 9290,00 85,00
2017-11-08 9205,00 9290,00 85,00
2017-11-09 9205,00 9290,00 85,00
2017-11-10 9205,00 9290,00 85,00
2017-11-13 9205,00 9290,00 85,00
2017-11-14 9205,00 9290,00 85,00
2017-11-15 9205,00 9290,00 85,00
2017-11-16 9205,00 9290,00 85,00
2017-11-17 9205,00 9290,00 85,00
2017-11-20 9205,00 9290,00 85,00
2017-11-21 9205,00 9290,00 85,00
2017-11-22 9205,00 9290,00 85,00
2017-11-24 9205,00 9290,00 85,00
2017-11-27 9205,00 9290,00 85,00
2017-11-28 9205,00 9290,00 85,00
2017-11-29 9205,00 9290,00 85,00
2017-11-30 9205,00 9290,00 85,00
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Januari 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0,00
1000,00
2000,00
3000,00
4000,00
5000,00
6000,00
7000,00
8000,00
9000,00
10000,00
OLEINTR Kontrak Januari 2017 di bulan Nopember 2017
OLEINTR Kontrak Januari 2017 di bulan Nopember 2017
62
Previous Open High Low Last Settlement Change
2017-11-01 9205,00 9290,00 85,00
2017-11-02 9205,00 9290,00 85,00
2017-11-03 9205,00 9290,00 85,00
2017-11-06 9205,00 9290,00 85,00
2017-11-07 9205,00 9290,00 85,00
2017-11-08 9205,00 9290,00 85,00
2017-11-09 9205,00 9290,00 85,00
2017-11-10 9205,00 9290,00 85,00
2017-11-13 9205,00 9290,00 85,00
2017-11-14 9205,00 9290,00 85,00
2017-11-15 9205,00 9290,00 85,00
2017-11-16 9205,00 9290,00 85,00
2017-11-17 9205,00 9290,00 85,00
2017-11-20 9205,00 9290,00 85,00
2017-11-21 9205,00 9290,00 85,00
2017-11-22 9205,00 9290,00 85,00
2017-11-24 9205,00 9290,00 85,00
2017-11-27 9205,00 9290,00 85,00
2017-11-28 9205,00 9290,00 85,00
2017-11-29 9205,00 9290,00 85,00
2017-11-30 9205,00 9290,00 85,00
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Pebruari 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0,00
1000,00
2000,00
3000,00
4000,00
5000,00
6000,00
7000,00
8000,00
9000,00
10000,00
OLEINTR Kontrak Pebruari 2017 di bulan Nopember 2017
OLEINTR Kontrak Pebruari 2017 di bulan Nopember 2017
63
Previous Open High Low Last Settlement Change
2017-11-01 9155 9340 185
2017-11-02 9155 9340 185
2017-11-03 9155 9340 185
2017-11-06 9155 9340 185
2017-11-07 9155 9340 185
2017-11-08 9155 9340 185
2017-11-09 9155 9340 185
2017-11-10 9155 9340 185
2017-11-13 9155 9340 185
2017-11-14 9155 9340 185
2017-11-15 9155 9340 185
2017-11-16 9155 9340 185
2017-11-17 9155 9340 185
2017-11-20 9155 9340 185
2017-11-21 9155 9340 185
2017-11-22 9155 9340 185
2017-11-24 9155 9340 185
2017-11-27 9155 9340 185
2017-11-28 9155 9340 185
2017-11-29 9155 9340 185
2017-11-30 9155 9340 185
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Maret 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
OLEINTR Kontrak Maret 2017 di bulan Nopember 2017
OLEINTR Kontrak Maret 2017 di bulan Nopember 2017
64
Previous Open High Low Last Settlement Change
2017-11-01 9155 9340 185
2017-11-02 9155 9340 185
2017-11-03 9155 9340 185
2017-11-06 9155 9340 185
2017-11-07 9155 9340 185
2017-11-08 9155 9340 185
2017-11-09 9155 9340 185
2017-11-10 9155 9340 185
2017-11-13 9155 9340 185
2017-11-14 9155 9340 185
2017-11-15 9155 9340 185
2017-11-16 9155 9340 185
2017-11-17 9155 9340 185
2017-11-20 9155 9340 185
2017-11-21 9155 9340 185
2017-11-22 9155 9340 185
2017-11-24 9155 9340 185
2017-11-27 9155 9340 185
2017-11-28 9155 9340 185
2017-11-29 9155 9340 185
2017-11-30 9155 9340 185
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak April 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
OLEINTR Kontrak April 2017 di bulan Nopember 2017
OLEINTR Kontrak April 2017 di bulan Nopember 2017
65
Previous Open High Low Last Settlement Change
2017-11-01 586500 564700 -21800
2017-11-02 586500 564700 -21800
2017-11-03 586500 564700 -21800
2017-11-06 586500 564700 -21800
2017-11-07 586500 564700 -21800
2017-11-08 586500 564700 -21800
2017-11-09 586500 564700 -21800
2017-11-10 586500 564700 -21800
2017-11-13 586500 564700 -21800
2017-11-14 586500 564700 -21800
2017-11-15 586500 564700 -21800
2017-11-16 586500 564700 -21800
2017-11-17 586500 564700 -21800
2017-11-20 586500 564700 -21800
2017-11-21 586500 564700 -21800
2017-11-22 586500 564700 -21800
2017-11-24 586500 564700 -21800
2017-11-27 586500 564700 -21800
2017-11-28 586500 564700 -21800
2017-11-29 586500 564700 -21800
2017-11-30 586500 564700 -21800
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Desember 2017 di bulan Nopember 2017
DateContract Prices (IDR)
Transaction Volume Open interest
0
100000
200000
300000
400000
500000
600000
GOLDGR Kontrak Desember 2017 di bulan Nopember 2017
GOLDGR Kontrak Desember 2017 di bulan Nopember 2017
66
Previous Open High Low Last Settlement Change
2017-11-01 589200 575000 577600 575000 577600 567000 -22200 8
2017-11-02 589200 575000 577600 575000 577600 567000 -22200 8
2017-11-03 589200 575000 577600 575000 577600 567000 -22200 8
2017-11-06 589200 575000 577600 575000 577600 567000 -22200 8
2017-11-07 589200 575000 577600 575000 577600 567000 -22200 8
2017-11-08 589200 575000 577600 575000 577600 567000 -22200 8
2017-11-09 589200 575000 577600 575000 577600 567000 -22200 8
2017-11-10 589200 575000 577600 575000 577600 567000 -22200 8
2017-11-13 589200 575000 577600 575000 577600 567000 -22200 8
2017-11-14 589200 575000 577600 575000 577600 567000 -22200 8
2017-11-15 589200 575000 577600 575000 577600 567000 -22200 8
2017-11-16 589200 575000 577600 575000 577600 567000 -22200 8
2017-11-17 589200 575000 577600 575000 577600 567000 -22200 8
2017-11-20 589200 575000 577600 575000 577600 567000 -22200 8
2017-11-21 589200 575000 577600 575000 577600 567000 -22200 8
2017-11-22 589200 575000 577600 575000 577600 567000 -22200 8
2017-11-24 589200 575000 577600 575000 577600 567000 -22200 8
2017-11-27 589200 575000 577600 575000 577600 567000 -22200 8
2017-11-28 589200 575000 577600 575000 577600 567000 -22200 8
2017-11-29 589200 575000 577600 575000 577600 567000 -22200 8
2017-11-30 589200 575000 577600 575000 577600 567000 -22200 8
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Januari 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
GOLDGR Kontrak Januari 2017 di bulan Nopember 2017
GOLDGR Kontrak Januari 2017 di bulan Nopember 2017
0
1
2
3
4
5
6
7
8
9
Transaction Volume GOLDGR Kontrak Januari 2017 di bulan Nopember 2017
Transaction Volume GOLDGR Kontrak Januari 2017 di bulan Nopember 2017
67
Previous Open High Low Last Settlement Change
2017-11-01 592000 569600 -22400
2017-11-02 592000 569600 -22400
2017-11-03 592000 569600 -22400
2017-11-06 592000 569600 -22400
2017-11-07 592000 569600 -22400
2017-11-08 592000 569600 -22400
2017-11-09 592000 569600 -22400
2017-11-10 592000 569600 -22400
2017-11-13 592000 569600 -22400
2017-11-14 592000 569600 -22400
2017-11-15 592000 569600 -22400
2017-11-16 592000 569600 -22400
2017-11-17 592000 569600 -22400
2017-11-20 592000 569600 -22400
2017-11-21 592000 569600 -22400
2017-11-22 592000 569600 -22400
2017-11-24 592000 569600 -22400
2017-11-27 592000 569600 -22400
2017-11-28 592000 569600 -22400
2017-11-29 592000 569600 -22400
2017-11-30 592000 569600 -22400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Pebruari 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
GOLDGR Kontrak Pebruari 2017 di bulan Nopember 2017
GOLDGR Kontrak Pebruari 2017 di bulan Nopember 2017
68
Previous Open High Low Last Settlement Change
2017-11-01 595000 572300 -22700
2017-11-02 595000 572300 -22700
2017-11-03 595000 572300 -22700
2017-11-06 595000 572300 -22700
2017-11-07 595000 572300 -22700
2017-11-08 595000 572300 -22700
2017-11-09 595000 572300 -22700
2017-11-10 595000 572300 -22700
2017-11-13 595000 572300 -22700
2017-11-14 595000 572300 -22700
2017-11-15 595000 572300 -22700
2017-11-16 595000 572300 -22700
2017-11-17 595000 572300 -22700
2017-11-20 595000 572300 -22700
2017-11-21 595000 572300 -22700
2017-11-22 595000 572300 -22700
2017-11-24 595000 572300 -22700
2017-11-27 595000 572300 -22700
2017-11-28 595000 572300 -22700
2017-11-29 595000 572300 -22700
2017-11-30 595000 572300 -22700
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Maret 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Maret 2017 di bulan Nopember 2017
GOLDGR Kontrak Maret 2017 di bulan Nopember 2017
69
Previous Open High Low Last Settlement Change
2017-11-01 598100 575200 -22900
2017-11-02 598100 575200 -22900
2017-11-03 598100 575200 -22900
2017-11-06 598100 575200 -22900
2017-11-07 598100 575200 -22900
2017-11-08 598100 575200 -22900
2017-11-09 598100 575200 -22900
2017-11-10 598100 575200 -22900
2017-11-13 598100 575200 -22900
2017-11-14 598100 575200 -22900
2017-11-15 598100 575200 -22900
2017-11-16 598100 575200 -22900
2017-11-17 598100 575200 -22900
2017-11-20 598100 575200 -22900
2017-11-21 598100 575200 -22900
2017-11-22 598100 575200 -22900
2017-11-24 598100 575200 -22900
2017-11-27 598100 575200 -22900
2017-11-28 598100 575200 -22900
2017-11-29 598100 575200 -22900
2017-11-30 598100 575200 -22900
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak April 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak April 2017 di bulan Nopember 2017
GOLDGR Kontrak April 2017 di bulan Nopember 2017
70
Previous Open High Low Last Settlement Change
2017-11-01 601000 578200 -22800
2017-11-02 601000 578200 -22800
2017-11-03 601000 578200 -22800
2017-11-06 601000 578200 -22800
2017-11-07 601000 578200 -22800
2017-11-08 601000 578200 -22800
2017-11-09 601000 578200 -22800
2017-11-10 601000 578200 -22800
2017-11-13 601000 578200 -22800
2017-11-14 601000 578200 -22800
2017-11-15 601000 578200 -22800
2017-11-16 601000 578200 -22800
2017-11-17 601000 578200 -22800
2017-11-20 601000 578200 -22800
2017-11-21 601000 578200 -22800
2017-11-22 601000 578200 -22800
2017-11-24 601000 578200 -22800
2017-11-27 601000 578200 -22800
2017-11-28 601000 578200 -22800
2017-11-29 601000 578200 -22800
2017-11-30 601000 578200 -22800
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Mei 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Mei 2017 di bulan Nopember 2017
GOLDGR Kontrak Mei 2017 di bulan Nopember 2017
71
Previous Open High Low Last Settlement Change
2017-11-01 604000 581000 -23000
2017-11-02 604000 581000 -23000
2017-11-03 604000 581000 -23000
2017-11-06 604000 581000 -23000
2017-11-07 604000 581000 -23000
2017-11-08 604000 581000 -23000
2017-11-09 604000 581000 -23000
2017-11-10 604000 581000 -23000
2017-11-13 604000 581000 -23000
2017-11-14 604000 581000 -23000
2017-11-15 604000 581000 -23000
2017-11-16 604000 581000 -23000
2017-11-17 604000 581000 -23000
2017-11-20 604000 581000 -23000
2017-11-21 604000 581000 -23000
2017-11-22 604000 581000 -23000
2017-11-24 604000 581000 -23000
2017-11-27 604000 581000 -23000
2017-11-28 604000 581000 -23000
2017-11-29 604000 581000 -23000
2017-11-30 604000 581000 -23000
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Juni 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Juni 2017 di bulan Nopember 2017
GOLDGR Kontrak Juni 2017 di bulan Nopember 2017
72
Previous Open High Low Last Settlement Change
2017-11-01 607000 583900 -23100
2017-11-02 607000 583900 -23100
2017-11-03 607000 583900 -23100
2017-11-06 607000 583900 -23100
2017-11-07 607000 583900 -23100
2017-11-08 607000 583900 -23100
2017-11-09 607000 583900 -23100
2017-11-10 607000 583900 -23100
2017-11-13 607000 583900 -23100
2017-11-14 607000 583900 -23100
2017-11-15 607000 583900 -23100
2017-11-16 607000 583900 -23100
2017-11-17 607000 583900 -23100
2017-11-20 607000 583900 -23100
2017-11-21 607000 583900 -23100
2017-11-22 607000 583900 -23100
2017-11-24 607000 583900 -23100
2017-11-27 607000 583900 -23100
2017-11-28 607000 583900 -23100
2017-11-29 607000 583900 -23100
2017-11-30 607000 583900 -23100
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Juli 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Juli 2017 di bulan Nopember 2017
GOLDGR Kontrak Juli 2017 di bulan Nopember 2017
73
Previous Open High Low Last Settlement Change
2017-11-01 607000 583900 -23100
2017-11-02 607000 583900 -23100
2017-11-03 607000 583900 -23100
2017-11-06 607000 583900 -23100
2017-11-07 607000 583900 -23100
2017-11-08 607000 583900 -23100
2017-11-09 607000 583900 -23100
2017-11-10 607000 583900 -23100
2017-11-13 607000 583900 -23100
2017-11-14 607000 583900 -23100
2017-11-15 607000 583900 -23100
2017-11-16 607000 583900 -23100
2017-11-17 607000 583900 -23100
2017-11-20 607000 583900 -23100
2017-11-21 607000 583900 -23100
2017-11-22 607000 583900 -23100
2017-11-24 607000 583900 -23100
2017-11-27 607000 583900 -23100
2017-11-28 607000 583900 -23100
2017-11-29 607000 583900 -23100
2017-11-30 607000 583900 -23100
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Juli 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Juli 2017 di bulan Nopember 2017
GOLDGR Kontrak Juli 2017 di bulan Nopember 2017
74
Previous Open High Low Last Settlement Change
2017-11-01 610000 586800 -23200
2017-11-02 610000 586800 -23200
2017-11-03 610000 586800 -23200
2017-11-06 610000 586800 -23200
2017-11-07 610000 586800 -23200
2017-11-08 610000 586800 -23200
2017-11-09 610000 586800 -23200
2017-11-10 610000 586800 -23200
2017-11-13 610000 586800 -23200
2017-11-14 610000 586800 -23200
2017-11-15 610000 586800 -23200
2017-11-16 610000 586800 -23200
2017-11-17 610000 586800 -23200
2017-11-20 610000 586800 -23200
2017-11-21 610000 586800 -23200
2017-11-22 610000 586800 -23200
2017-11-24 610000 586800 -23200
2017-11-27 610000 586800 -23200
2017-11-28 610000 586800 -23200
2017-11-29 610000 586800 -23200
2017-11-30 610000 586800 -23200
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Agustus 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Agustus 2017 di bulan Nopember 2017
GOLDGR Kontrak Agustus 2017 di bulan Nopember 2017
75
Previous Open High Low Last Settlement Change
2017-11-01 610000 586800 -23200
2017-11-02 610000 586800 -23200
2017-11-03 610000 586800 -23200
2017-11-06 610000 586800 -23200
2017-11-07 610000 586800 -23200
2017-11-08 610000 586800 -23200
2017-11-09 610000 586800 -23200
2017-11-10 610000 586800 -23200
2017-11-13 610000 586800 -23200
2017-11-14 610000 586800 -23200
2017-11-15 610000 586800 -23200
2017-11-16 610000 586800 -23200
2017-11-17 610000 586800 -23200
2017-11-20 610000 586800 -23200
2017-11-21 610000 586800 -23200
2017-11-22 610000 586800 -23200
2017-11-24 610000 586800 -23200
2017-11-27 610000 586800 -23200
2017-11-28 610000 586800 -23200
2017-11-29 610000 586800 -23200
2017-11-30 610000 586800 -23200
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Agustus 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Agustus 2017 di bulan Nopember 2017
GOLDGR Kontrak Agustus 2017 di bulan Nopember 2017
76
Previous Open High Low Last Settlement Change
2017-11-01 613100 589700 -23400
2017-11-02 613100 589700 -23400
2017-11-03 613100 589700 -23400
2017-11-06 613100 589700 -23400
2017-11-07 613100 589700 -23400
2017-11-08 613100 589700 -23400
2017-11-09 613100 589700 -23400
2017-11-10 613100 589700 -23400
2017-11-13 613100 589700 -23400
2017-11-14 613100 589700 -23400
2017-11-15 613100 589700 -23400
2017-11-16 613100 589700 -23400
2017-11-17 613100 589700 -23400
2017-11-20 613100 589700 -23400
2017-11-21 613100 589700 -23400
2017-11-22 613100 589700 -23400
2017-11-24 613100 589700 -23400
2017-11-27 613100 589700 -23400
2017-11-28 613100 589700 -23400
2017-11-29 613100 589700 -23400
2017-11-30 613100 589700 -23400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak September 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak September 2017 di bulan Nopember 2017
GOLDGR Kontrak September 2017 di bulan Nopember 2017
77
Previous Open High Low Last Settlement Change
2017-11-01 613100 589700 -23400
2017-11-02 613100 589700 -23400
2017-11-03 613100 589700 -23400
2017-11-06 613100 589700 -23400
2017-11-07 613100 589700 -23400
2017-11-08 613100 589700 -23400
2017-11-09 613100 589700 -23400
2017-11-10 613100 589700 -23400
2017-11-13 613100 589700 -23400
2017-11-14 613100 589700 -23400
2017-11-15 613100 589700 -23400
2017-11-16 613100 589700 -23400
2017-11-17 613100 589700 -23400
2017-11-20 613100 589700 -23400
2017-11-21 613100 589700 -23400
2017-11-22 613100 589700 -23400
2017-11-24 613100 589700 -23400
2017-11-27 613100 589700 -23400
2017-11-28 613100 589700 -23400
2017-11-29 613100 589700 -23400
2017-11-30 613100 589700 -23400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak September 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak September 2017 di bulan Nopember 2017
GOLDGR Kontrak September 2017 di bulan Nopember 2017
78
Previous Open High Low Last Settlement Change
2017-11-01 613100 592700 -20400
2017-11-02 613100 592700 -20400
2017-11-03 613100 592700 -20400
2017-11-06 613100 592700 -20400
2017-11-07 613100 592700 -20400
2017-11-08 613100 592700 -20400
2017-11-09 613100 592700 -20400
2017-11-10 613100 592700 -20400
2017-11-13 613100 592700 -20400
2017-11-14 613100 592700 -20400
2017-11-15 613100 592700 -20400
2017-11-16 613100 592700 -20400
2017-11-17 613100 592700 -20400
2017-11-20 613100 592700 -20400
2017-11-21 613100 592700 -20400
2017-11-22 613100 592700 -20400
2017-11-24 613100 592700 -20400
2017-11-27 613100 592700 -20400
2017-11-28 613100 592700 -20400
2017-11-29 613100 592700 -20400
2017-11-30 613100 592700 -20400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Oktober 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Oktober 2017 di bulan Nopember 2017
GOLDGR Kontrak Oktober 2017 di bulan Nopember 2017
79
Previous Open High Low Last Settlement Change
2017-11-01 613100 592700 -20400
2017-11-02 613100 592700 -20400
2017-11-03 613100 592700 -20400
2017-11-06 613100 592700 -20400
2017-11-07 613100 592700 -20400
2017-11-08 613100 592700 -20400
2017-11-09 613100 592700 -20400
2017-11-10 613100 592700 -20400
2017-11-13 613100 592700 -20400
2017-11-14 613100 592700 -20400
2017-11-15 613100 592700 -20400
2017-11-16 613100 592700 -20400
2017-11-17 613100 592700 -20400
2017-11-20 613100 592700 -20400
2017-11-21 613100 592700 -20400
2017-11-22 613100 592700 -20400
2017-11-24 613100 592700 -20400
2017-11-27 613100 592700 -20400
2017-11-28 613100 592700 -20400
2017-11-29 613100 592700 -20400
2017-11-30 613100 592700 -20400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Oktober 2017 di bulan Nopember 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Oktober 2017 di bulan Nopember 2017
GOLDGR Kontrak Oktober 2017 di bulan Nopember 2017
80
81
82
83
Nov'17 Dec'17 Perubahan/Change Nov'17 Dec'17 Perubahan/C
hange Nov'17 Dec'17 Perubahan/Change
Hari Perdagangan (hari)Trading Days (days)
17 17 0 17 17 0 17 15 -2
Volume Transaksi (lot)Volume (Lots)
4006 3520 -486 6442 7746 1304 508 1890 1382
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
4 5 1 3 4 1 5 28 23
Volume Tertinggi (lot)High Volume (lots)
10 50 40 40 250 210 5 30 25
Volume Terendah (Lot)Low Volume (lots)
1 1 0 1 2 1 1 5 4
Harga Tertinggi (Rp)High Price (Rp)
10605 10155 -450 10395 10200 -195 24850 20990 -3860
Harga Terendah (Rp)Low Price (Rp)
8630 8500 -130 9200 9000 -200 21530 18990 -2540
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
9714 9295 -420 9762 9472 -290 23446 20283 -3163
Nov'17 Dec'17
Olein (OLE) 4006 3520
Olein (OLE10) 6442 7746
Kakao/Cocoa (CC5) 508 1890
Kontrak(Contract) / Bulan(Month)Uraian (Items)
Olein (OLE)Jakarta Futures Exchange (JFX)
Olein (OLE10)Jakarta Futures Exchange (JFX)
Kakao/Cocoa (CC5)Jakarta Futures Exchange (JFX)
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
Nov'17 Dec'17
Perbandingan Volume Transaksi Per Bulan
Olein (OLE) Olein (OLE10) Kakao/Cocoa (CC5)
84
Dec'17 Jan'18 Feb'18 Mar'18 Dec'17 Jan'18 Feb'18 Mar'18
Hari Perdagangan (hari)Trading Days (days)
20 20 20 20 20 20 20 20
Volume Transaksi (lot)Volume (Lots)
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
Volume Tertinggi (lot)High Volume (lots)
Volume Terendah (Lot)Low Volume (lots)
Harga Tertinggi (Rp)High Price (Rp)
8760 8825 8980 9080 8500 8565 8720 8820
Harga Terendah (Rp)Low Price (Rp)
8760 8825 8980 9080 8500 8565 8720 8820
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
8760 8825 8980 9080 8500 8565 8720 8820
Dec'17 Jan'18 Feb'18 Mar'18
Crud Palm Oil (CPOTR) 0 0 0 0
Olein (OLEINTR) 0 0 0 0
Kontrak(Contract) / Bulan(Month)Uraian (Items)
Crud Palm Oil (CPOTR)ICDX
Olein (OLEINTR)ICDX
85
Nov'17 Dec'17 Perubahan/Change Nov'17 Dec'17 Perubahan/C
hange Nov'17 Dec'17 Perubahan/Change
Hari Perdagangan (hari)Trading Days (days)
0 0 0 17 17 0 17 16 -1
Volume Transaksi (lot)Volume (Lots)
0 0 0 9741 12464 2723 6912 6658 -254
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
0 0 0 5 4 0 4 56 52
Volume Tertinggi (lot)High Volume (lots)
0 0 0 250 250 0 250 1250 1000
Volume Terendah (Lot)Low Volume (lots)
0 0 0 1 1 0 1 1 0
Harga Tertinggi (Rp)High Price (Rp)
0 0 0 572800 575200 2400 571900 573000 1100
Harga Terendah (Rp)Low Price (Rp)
0 0 0 561700 549100 -12600 561000 549600 -11400
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
0 0 0 566125 559877 -6248 565622 558788 -6833
Nov'17 Dec'17
Emas/Gold (GOL) 0 0
Emas/Gold (GOL100) 9741 12464
Emas/Gold (GOL250) 6912 6658
Kontrak(Contract) / Bulan(Month)Uraian (Items)
Emas/Gold (GOL)Jakarta Futures Exchange (JFX)
Emas/Gold (GOL100)Jakarta Futures Exchange (JFX)
Emas/Gold (GOL250)Jakarta Futures Exchange (JFX)
0
2000
4000
6000
8000
10000
12000
14000
Nov'17 Dec'17
Perbandingan Volume Transaksi Per Bulan
Emas/Gold (GOL) Emas/Gold (GOL100) Emas/Gold (GOL250)
86
Nov'17 Dec'17Perubahan/C
hangeNov'17 Dec'17
Perubahan/Change
Nov'17 Dec'17Perubahan/C
hange
Hari Perdagangan (hari)Trading Days (days)
0 0 0 0 0 0 4 3 -1
Volume Transaksi (lot)Volume (Lots)
0 0 0 0 0 0 3500 3500 0
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
0 0 0 0 0 0 34 39 5
Volume Tertinggi (lot)High Volume (lots)
0 0 0 0 0 0 58 59 1
Volume Terendah (Lot)Low Volume (lots)
0 0 0 0 0 0 6 11 5
Harga Tertinggi (Rp)High Price (Rp)
0 0 0 0 0 0 13510 13570 60
Harga Terendah (Rp)Low Price (Rp)
0 0 0 0 0 0 13500 13550 50
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
0 0 0 0 0 0 13508 13563 56
Nov'17 Dec'17
Gulir Emas/Rolling Gold (KGE) 0 0
Gulir Emas/Rolling Gold (KGEUSD) 0 0
Gulir Indeks Emas/Rolling Gold Index (KIE) 3500 3500
Kontrak(Contract) / Bulan(Month)Uraian (Items)
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)Jakarta Futures Exchange (JFX)
0
500
1000
1500
2000
2500
3000
3500
4000
Nov'17 Dec'17
Perbandingan Volume Transaksi Per Bulan
Gulir Emas/Rolling Gold (KGE) Gulir Emas/Rolling Gold (KGEUSD) Gulir Indeks Emas/Rolling Gold Index (KIE)
87
Dec'17 Jan'18 Feb'18 Mar'18 Dec'17 Dec'17
Hari Perdagangan (hari)Trading Days (days)
20 20 20 20 0 0
Volume Transaksi (lot)Volume (Lots)
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
Volume Tertinggi (lot)High Volume (lots)
Volume Terendah (Lot)Low Volume (lots)
Harga Tertinggi (Rp)High Price (Rp)
561700 563900 566300 569000
Harga Terendah (Rp)Low Price (Rp)
561700 563900 566300 569000
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
561700 563900 566300 569000
Dec'17 Jan'18 Feb'18 Mar'18
GOld (GOLDGR) 0 0 0 0
Gold (GOLDID) 0 0 0 0
Gold (GOLDUD) 0 0 0 0
Kontrak(Contract) / Bulan(Month)
Uraian (Items)
GOld (GOLDGR)ICDX
Gold (GOLDID)ICDX
Gold (GOLDUD)ICDX
88
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
PembukaanOpen
TertinggiHigh
Terendahlow
PenutupanSettelment
561700 563900 566300 569000
Harga Bulanan / Monthly PricesGOLD (GOLDGR)Indonesia Commodity & Derivatives Exchange (ICDX)
Desember / Desember'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Dec'17 Jan'18 Feb'18 Mar'18
89
Emas / Gold (GOL)
Emas / Gold (GOL100)
Emas / Gold (GOL250)
Gulir Emas / Rolling Gold
(KGE)
Gulir Emas / Rolling Gold
(KGEUSD)
Gulir Emas Index / Rolling Gold Index
(KIE)
Tanda Serah Emas (GOLDUD)
Tanda Serah Emas (GOLDID)
Rp/gr Rp/gr Rp/gr Rp/gr USD/T.Once/gr Point Rp/gr Rp/gr
PembukaanOpen
559296 558596 0 0 0 0 0
TertinggiHigh
561443 561029 0 0 0 0 0
Terendahlow
558364 557800 0 0 0 0 0
PenutupanSettelment
560450 560747 560260 0 0 0 0 0
Harga Bulanan / Monthly Prices
Jakarta Futures Exchange (JFX) dan Indonesia Commodity & Derivatives Exchange (ICDX)
Desember / Desember'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Jan18
90
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
PembukaanOpen
TertinggiHigh
Terendahlow
PenutupanSettelment
8500 8565 8720 8820
Harga Bulanan / Monthly PricesRED PALM OLEIN (OLEINTR)Indonesia Commodity & Derivatives Exchange (ICDX)
Desember / Desember'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Dec'17 Jan'18 Feb'18 Mar'18
91
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
PembukaanOpen
TertinggiHigh
Terendahlow
PenutupanSettelment
8760 8825 8980 9080
Harga Bulanan / Monthly PricesCRUD PALM OIL (CPOTR)Indonesia Commodity & Derivatives Exchange (ICDX)
Desember / Desember'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Dec'17 Jan'18 Feb'18 Mar'18
92
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
PembukaanOpen
19810 0 0 20318
TertinggiHigh
19870 0 0 20394
Terendahlow
19770 0 0 20288
PenutupanSettelment
20180 0 0 20497
Harga Bulanan / Monthly PricesCOCOA (CC5)Jakarta Futures Exchange (JFX)
Desember / Desember'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Dec'17 Jan'18 Feb'18 Mar'18
93
Previous Open High Low Last Settlement Change2017-12-01 8760 -87602017-12-04 8760 8760 02017-12-05 8760 8760 02017-12-06 8760 8760 02017-12-07 8760 8760 02017-12-11 8760 8760 02017-12-12 8760 8760 02017-12-13 8760 8760 02017-12-14 8760 8760 02017-12-15 8760 8760 02017-12-18 8760 8760 02017-12-19 8760 8760 02017-12-20 8760 8760 02017-12-21 8760 8760 02017-12-22 8760 8760 02017-12-25 8760 8760 02017-12-26 8760 8760 02017-12-27 8760 8760 02017-12-28 8760 8760 02017-12-29 8760 8760 0
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Desember 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
CPOTR Kontrak Desember 2017 di bulan Desember 2017
CPOTR Kontrak Desember 2017 di bulan Desember 2017
94
Previous Open High Low Last Settlement Change2017-12-01 8825 -88252017-12-04 8825 8825 02017-12-05 8825 8825 02017-12-06 8825 8825 02017-12-07 8825 8825 02017-12-11 8825 8825 02017-12-12 8825 8825 02017-12-13 8825 8825 02017-12-14 8825 8825 02017-12-15 8825 8825 02017-12-18 8825 8825 02017-12-19 8825 8825 02017-12-20 8825 8825 02017-12-21 8825 8825 02017-12-22 8825 8825 02017-12-25 8825 8825 02017-12-26 8825 8825 02017-12-27 8825 8825 02017-12-28 8825 8825 02017-12-29 8825 8825 0
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Januari 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
CPOTR Kontrak Januari 2017 di bulan Desember 2017
CPOTR Kontrak Januari 2017 di bulan Desember 2017
95
Previous Open High Low Last Settlement Change2017-12-01 8980 -89802017-12-04 8980 8980 02017-12-05 8980 8980 02017-12-06 8980 8980 02017-12-07 8980 8980 02017-12-11 8980 8980 02017-12-12 8980 8980 02017-12-13 8980 8980 02017-12-14 8980 8980 02017-12-15 8980 8980 02017-12-18 8980 8980 02017-12-19 8980 8980 02017-12-20 8980 8980 02017-12-21 8980 8980 02017-12-22 8980 8980 02017-12-25 8980 8980 02017-12-26 8980 8980 02017-12-27 8980 8980 02017-12-28 8980 8980 02017-12-29 8980 8980 0
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Pebruari 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
CPOTR Kontrak Pebruari 2017 di bulan Desember 2017
CPOTR Kontrak Pebruari 2017 di bulan Desember 2017
96
Previous Open High Low Last Settlement Change2017-12-01 9080 -90802017-12-04 9080 9080 02017-12-05 9080 9080 02017-12-06 9080 9080 02017-12-07 9080 9080 02017-12-11 9080 9080 02017-12-12 9080 9080 02017-12-13 9080 9080 02017-12-14 9080 9080 02017-12-15 9080 9080 02017-12-18 9080 9080 02017-12-19 9080 9080 02017-12-20 9080 9080 02017-12-21 9080 9080 02017-12-22 9080 9080 02017-12-25 9080 9080 02017-12-26 9080 9080 02017-12-27 9080 9080 02017-12-28 9080 9080 02017-12-29 9080 9080 0
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Maret 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
CPOTR Kontrak Maret 2017 di bulan Desember 2017
CPOTR Kontrak Maret 2017 di bulan Desember 2017
97
Previous Open High Low Last Settlement Change
2017-12-01 9180 -9180
2017-12-04 9180 9180 0
2017-12-05 9180 9180 0
2017-12-06 9180 9180 0
2017-12-07 9180 9180 0
2017-12-11 9180 9180 0
2017-12-12 9180 9180 0
2017-12-13 9180 9180 0
2017-12-14 9180 9180 0
2017-12-15 9180 9180 0
2017-12-18 9180 9180 0
2017-12-19 9180 9180 0
2017-12-20 9180 9180 0
2017-12-21 9180 9180 0
2017-12-22 9180 9180 0
2017-12-25 9180 9180 0
2017-12-26 9180 9180 0
2017-12-27 9180 9180 0
2017-12-28 9180 9180 0
2017-12-29 9180 9180 0
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak April 2017 di bulan Desember 2017
DateContract Prices (IDR) Transaction
Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
CPOTR Kontrak April 2017 di bulan Desember 2017
CPOTR Kontrak April 2017 di bulan Desember 2017
98
Previous Open High Low Last Settlement Change2017-12-01 9180 -91802017-12-04 9180 9180 02017-12-05 9180 9180 02017-12-06 9180 9180 02017-12-07 9180 9180 02017-12-11 9180 9180 02017-12-12 9180 9180 02017-12-13 9180 9180 02017-12-14 9180 9180 02017-12-15 9180 9180 02017-12-18 9180 9180 02017-12-19 9180 9180 02017-12-20 9180 9180 02017-12-21 9180 9180 02017-12-22 9180 9180 02017-12-25 9180 9180 02017-12-26 9180 9180 02017-12-27 9180 9180 02017-12-28 9180 9180 02017-12-29 9180 9180 0
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Mei 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
CPOTR Kontrak Mei 2017 di bulan Desember 2017
CPOTR Kontrak Mei 2017 di bulan Desember 2017
99
Previous Open High Low Last Settlement Change2017-12-01 9180 -91802017-12-04 9180 9180 02017-12-05 9180 9180 02017-12-06 9180 9180 02017-12-07 9180 9180 02017-12-11 9180 9180 02017-12-12 9180 9180 02017-12-13 9180 9180 02017-12-14 9180 9180 02017-12-15 9180 9180 02017-12-18 9180 9180 02017-12-19 9180 9180 02017-12-20 9180 9180 02017-12-21 9180 9180 02017-12-22 9180 9180 02017-12-25 9180 9180 02017-12-26 9180 9180 02017-12-27 9180 9180 02017-12-28 9180 9180 02017-12-29 9180 9180 0
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Mei 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
CPOTR Kontrak Mei 2017 di bulan Desember 2017
CPOTR Kontrak Mei 2017 di bulan Desember 2017
100
Previous Open High Low Last Settlement Change2017-12-01 8565 -85652017-12-04 8565 8565 02017-12-05 8565 8565 02017-12-06 8565 8565 02017-12-07 8565 8565 02017-12-11 8565 8565 02017-12-12 8565 8565 02017-12-13 8565 8565 02017-12-14 8565 8565 02017-12-15 8565 8565 02017-12-18 8565 8565 02017-12-19 8565 8565 02017-12-20 8565 8565 02017-12-21 8565 8565 02017-12-22 8565 8565 02017-12-25 8565 8565 02017-12-26 8565 8565 02017-12-27 8565 8565 02017-12-28 8565 8565 02017-12-29 8565 8565 0
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Januari 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
OLEINTR Kontrak Januari 2017 di bulan Desember 2017
OLEINTR Kontrak Januari 2017 di bulan Desember 2017
101
Previous Open High Low Last Settlement Change2017-12-01 8720 -87202017-12-04 8720 8720 02017-12-05 8720 8720 02017-12-06 8720 8720 02017-12-07 8720 8720 02017-12-11 8720 8720 02017-12-12 8720 8720 02017-12-13 8720 8720 02017-12-14 8720 8720 02017-12-15 8720 8720 02017-12-18 8720 8720 02017-12-19 8720 8720 02017-12-20 8720 8720 02017-12-21 8720 8720 02017-12-22 8720 8720 02017-12-25 8720 8720 02017-12-26 8720 8720 02017-12-27 8720 8720 02017-12-28 8720 8720 02017-12-29 8720 8720 0
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Pebruari 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
OLEINTR Kontrak Pebruari 2017 di bulan Desember 2017
OLEINTR Kontrak Pebruari 2017 di bulan Desember 2017
102
Previous Open High Low Last Settlement Change2017-12-01 8820 -88202017-12-04 8820 8820 02017-12-05 8820 8820 02017-12-06 8820 8820 02017-12-07 8820 8820 02017-12-11 8820 8820 02017-12-12 8820 8820 02017-12-13 8820 8820 02017-12-14 8820 8820 02017-12-15 8820 8820 02017-12-18 8820 8820 02017-12-19 8820 8820 02017-12-20 8820 8820 02017-12-21 8820 8820 02017-12-22 8820 8820 02017-12-25 8820 8820 02017-12-26 8820 8820 02017-12-27 8820 8820 02017-12-28 8820 8820 02017-12-29 8820 8820 0
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Maret 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
OLEINTR Kontrak Maret 2017 di bulan Desember 2017
OLEINTR Kontrak Maret 2017 di bulan Desember 2017
103
Previous Open High Low Last Settlement Change2017-12-01 8920 -89202017-12-04 8920 8920 02017-12-05 8920 8920 02017-12-06 8920 8920 02017-12-07 8920 8920 02017-12-11 8920 8920 02017-12-12 8920 8920 02017-12-13 8920 8920 02017-12-14 8920 8920 02017-12-15 8920 8920 02017-12-18 8920 8920 02017-12-19 8920 8920 02017-12-20 8920 8920 02017-12-21 8920 8920 02017-12-22 8920 8920 02017-12-25 8920 8920 02017-12-26 8920 8920 02017-12-27 8920 8920 02017-12-28 8920 8920 02017-12-29 8920 8920 0
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak April 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
OLEINTR Kontrak April 2017 di bulan Desember 2017
OLEINTR Kontrak April 2017 di bulan Desember 2017
104
Previous Open High Low Last Settlement Change2017-12-01 8920 -89202017-12-04 8920 8920 02017-12-05 8920 8920 02017-12-06 8920 8920 02017-12-07 8920 8920 02017-12-11 8920 8920 02017-12-12 8920 8920 02017-12-13 8920 8920 02017-12-14 8920 8920 02017-12-15 8920 8920 02017-12-18 8920 8920 02017-12-19 8920 8920 02017-12-20 8920 8920 02017-12-21 8920 8920 02017-12-22 8920 8920 02017-12-25 8920 8920 02017-12-26 8920 8920 02017-12-27 8920 8920 02017-12-28 8920 8920 02017-12-29 8920 8920 0
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Mei 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
0
1000
2000
3000
4000
5000
6000
7000
8000
9000
10000
OLEINTR Kontrak Mei 2017 di bulan Desember 2017
OLEINTR Kontrak Mei 2017 di bulan Desember 2017
105
Previous Open High Low Last Settlement Change2017-12-01 559300 561700 24002017-12-04 559300 561700 24002017-12-05 559300 561700 24002017-12-06 559300 561700 24002017-12-07 559300 561700 24002017-12-11 559300 561700 24002017-12-12 559300 561700 24002017-12-13 559300 561700 24002017-12-14 559300 561700 24002017-12-15 559300 561700 24002017-12-18 559300 561700 24002017-12-19 559300 561700 24002017-12-20 559300 561700 24002017-12-21 559300 561700 24002017-12-22 559300 561700 24002017-12-25 559300 561700 24002017-12-26 559300 561700 24002017-12-27 559300 561700 24002017-12-28 559300 561700 24002017-12-29 559300 561700 2400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Desember 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
0
100000
200000
300000
400000
500000
600000
GOLDGR Kontrak Desember 2017 di bulan Desember 2017
GOLDGR Kontrak Desember 2017 di bulan Desember 2017
106
Previous Open High Low Last Settlement Change2017-12-01 561600 563900 23002017-12-04 561600 563900 23002017-12-05 561600 563900 23002017-12-06 561600 563900 23002017-12-07 561600 563900 23002017-12-11 561600 563900 23002017-12-12 561600 563900 23002017-12-13 561600 563900 23002017-12-14 561600 563900 23002017-12-15 561600 563900 23002017-12-18 561600 563900 23002017-12-19 561600 563900 23002017-12-20 561600 563900 23002017-12-21 561600 563900 23002017-12-22 561600 563900 23002017-12-25 561600 563900 23002017-12-26 561600 563900 23002017-12-27 561600 563900 23002017-12-28 561600 563900 23002017-12-29 561600 563900 2300
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Januari 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
0
100000
200000
300000
400000
500000
600000
GOLDGR Kontrak Januari 2017 di bulan Desember 2017
GOLDGR Kontrak Januari 2017 di bulan Desember 2017
107
Previous Open High Low Last Settlement Change2017-12-01 564000 566300 23002017-12-04 564000 566300 23002017-12-05 564000 566300 23002017-12-06 564000 566300 23002017-12-07 564000 566300 23002017-12-11 564000 566300 23002017-12-12 564000 566300 23002017-12-13 564000 566300 23002017-12-14 564000 566300 23002017-12-15 564000 566300 23002017-12-18 564000 566300 23002017-12-19 564000 566300 23002017-12-20 564000 566300 23002017-12-21 564000 566300 23002017-12-22 564000 566300 23002017-12-25 564000 566300 23002017-12-26 564000 566300 23002017-12-27 564000 566300 23002017-12-28 564000 566300 23002017-12-29 564000 566300 2300
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Pebruari 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
0
100000
200000
300000
400000
500000
600000
GOLDGR Kontrak Pebruari 2017 di bulan Desember 2017
GOLDGR Kontrak Pebruari 2017 di bulan Desember 2017
108
Previous Open High Low Last Settlement Change2017-12-01 566600 569000 24002017-12-04 566600 569000 24002017-12-05 566600 569000 24002017-12-06 566600 569000 24002017-12-07 566600 569000 24002017-12-11 566600 569000 24002017-12-12 566600 569000 24002017-12-13 566600 569000 24002017-12-14 566600 569000 24002017-12-15 566600 569000 24002017-12-18 566600 569000 24002017-12-19 566600 569000 24002017-12-20 566600 569000 24002017-12-21 566600 569000 24002017-12-22 566600 569000 24002017-12-25 566600 569000 24002017-12-26 566600 569000 24002017-12-27 566600 569000 24002017-12-28 566600 569000 24002017-12-29 566600 569000 2400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Maret 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
0
100000
200000
300000
400000
500000
600000
GOLDGR Kontrak Maret 2017 di bulan Desember 2017
GOLDGR Kontrak Maret 2017 di bulan Desember 2017
109
Previous Open High Low Last Settlement Change2017-12-01 569300 571700 24002017-12-04 569300 571700 24002017-12-05 569300 571700 24002017-12-06 569300 571700 24002017-12-07 569300 571700 24002017-12-11 569300 571700 24002017-12-12 569300 571700 24002017-12-13 569300 571700 24002017-12-14 569300 571700 24002017-12-15 569300 571700 24002017-12-18 569300 571700 24002017-12-19 569300 571700 24002017-12-20 569300 571700 24002017-12-21 569300 571700 24002017-12-22 569300 571700 24002017-12-25 569300 571700 24002017-12-26 569300 571700 24002017-12-27 569300 571700 24002017-12-28 569300 571700 24002017-12-29 569300 571700 2400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak April 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak April 2017 di bulan Desember 2017
GOLDGR Kontrak April 2017 di bulan Desember 2017
110
Previous Open High Low Last Settlement Change2017-12-01 572100 574500 24002017-12-04 572100 574500 24002017-12-05 572100 574500 24002017-12-06 572100 574500 24002017-12-07 572100 574500 24002017-12-11 572100 574500 24002017-12-12 572100 574500 24002017-12-13 572100 574500 24002017-12-14 572100 574500 24002017-12-15 572100 574500 24002017-12-18 572100 574500 24002017-12-19 572100 574500 24002017-12-20 572100 574500 24002017-12-21 572100 574500 24002017-12-22 572100 574500 24002017-12-25 572100 574500 24002017-12-26 572100 574500 24002017-12-27 572100 574500 24002017-12-28 572100 574500 24002017-12-29 572100 574500 2400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Mei 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Mei 2017 di bulan Desember 2017
GOLDGR Kontrak Mei 2017 di bulan Desember 2017
111
Previous Open High Low Last Settlement Change2017-12-01 572100 574500 24002017-12-04 572100 574500 24002017-12-05 572100 574500 24002017-12-06 572100 574500 24002017-12-07 572100 574500 24002017-12-11 572100 574500 24002017-12-12 572100 574500 24002017-12-13 572100 574500 24002017-12-14 572100 574500 24002017-12-15 572100 574500 24002017-12-18 572100 574500 24002017-12-19 572100 574500 24002017-12-20 572100 574500 24002017-12-21 572100 574500 24002017-12-22 572100 574500 24002017-12-25 572100 574500 24002017-12-26 572100 574500 24002017-12-27 572100 574500 24002017-12-28 572100 574500 24002017-12-29 572100 574500 2400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Mei 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Mei 2017 di bulan Desember 2017
GOLDGR Kontrak Mei 2017 di bulan Desember 2017
112
Previous Open High Low Last Settlement Change2017-12-01 575100 577500 24002017-12-04 575100 577500 24002017-12-05 575100 577500 24002017-12-06 575100 577500 24002017-12-07 575100 577500 24002017-12-11 575100 577500 24002017-12-12 575100 577500 24002017-12-13 575100 577500 24002017-12-14 575100 577500 24002017-12-15 575100 577500 24002017-12-18 575100 577500 24002017-12-19 575100 577500 24002017-12-20 575100 577500 24002017-12-21 575100 577500 24002017-12-22 575100 577500 24002017-12-25 575100 577500 24002017-12-26 575100 577500 24002017-12-27 575100 577500 24002017-12-28 575100 577500 24002017-12-29 575100 577500 2400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Juni 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Juni 2017 di bulan Desember 2017
GOLDGR Kontrak Juni 2017 di bulan Desember 2017
113
Previous Open High Low Last Settlement Change2017-12-01 575100 577500 24002017-12-04 575100 577500 24002017-12-05 575100 577500 24002017-12-06 575100 577500 24002017-12-07 575100 577500 24002017-12-11 575100 577500 24002017-12-12 575100 577500 24002017-12-13 575100 577500 24002017-12-14 575100 577500 24002017-12-15 575100 577500 24002017-12-18 575100 577500 24002017-12-19 575100 577500 24002017-12-20 575100 577500 24002017-12-21 575100 577500 24002017-12-22 575100 577500 24002017-12-25 575100 577500 24002017-12-26 575100 577500 24002017-12-27 575100 577500 24002017-12-28 575100 577500 24002017-12-29 575100 577500 2400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Juni 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Juni 2017 di bulan Desember 2017
GOLDGR Kontrak Juni 2017 di bulan Desember 2017
114
Previous Open High Low Last Settlement Change2017-12-01 577900 580300 24002017-12-04 577900 580300 24002017-12-05 577900 580300 24002017-12-06 577900 580300 24002017-12-07 577900 580300 24002017-12-11 577900 580300 24002017-12-12 577900 580300 24002017-12-13 577900 580300 24002017-12-14 577900 580300 24002017-12-15 577900 580300 24002017-12-18 577900 580300 24002017-12-19 577900 580300 24002017-12-20 577900 580300 24002017-12-21 577900 580300 24002017-12-22 577900 580300 24002017-12-25 577900 580300 24002017-12-26 577900 580300 24002017-12-27 577900 580300 24002017-12-28 577900 580300 24002017-12-29 577900 580300 2400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Juli 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Juli 2017 di bulan Desember 2017
GOLDGR Kontrak Juli 2017 di bulan Desember 2017
115
Previous Open High Low Last Settlement Change2017-12-01 577900 580300 24002017-12-04 577900 580300 24002017-12-05 577900 580300 24002017-12-06 577900 580300 24002017-12-07 577900 580300 24002017-12-11 577900 580300 24002017-12-12 577900 580300 24002017-12-13 577900 580300 24002017-12-14 577900 580300 24002017-12-15 577900 580300 24002017-12-18 577900 580300 24002017-12-19 577900 580300 24002017-12-20 577900 580300 24002017-12-21 577900 580300 24002017-12-22 577900 580300 24002017-12-25 577900 580300 24002017-12-26 577900 580300 24002017-12-27 577900 580300 24002017-12-28 577900 580300 24002017-12-29 577900 580300 2400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Juli 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Juli 2017 di bulan Desember 2017
GOLDGR Kontrak Juli 2017 di bulan Desember 2017
116
Previous Open High Low Last Settlement Change2017-12-01 580700 583100 24002017-12-04 580700 583100 24002017-12-05 580700 583100 24002017-12-06 580700 583100 24002017-12-07 580700 583100 24002017-12-11 580700 583100 24002017-12-12 580700 583100 24002017-12-13 580700 583100 24002017-12-14 580700 583100 24002017-12-15 580700 583100 24002017-12-18 580700 583100 24002017-12-19 580700 583100 24002017-12-20 580700 583100 24002017-12-21 580700 583100 24002017-12-22 580700 583100 24002017-12-25 580700 583100 24002017-12-26 580700 583100 24002017-12-27 580700 583100 24002017-12-28 580700 583100 24002017-12-29 580700 583100 2400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Agustus 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Agustus 2017 di bulan Desember 2017
GOLDGR Kontrak Agustus 2017 di bulan Desember 2017
117
Previous Open High Low Last Settlement Change2017-12-01 580700 583100 24002017-12-04 580700 583100 24002017-12-05 580700 583100 24002017-12-06 580700 583100 24002017-12-07 580700 583100 24002017-12-11 580700 583100 24002017-12-12 580700 583100 24002017-12-13 580700 583100 24002017-12-14 580700 583100 24002017-12-15 580700 583100 24002017-12-18 580700 583100 24002017-12-19 580700 583100 24002017-12-20 580700 583100 24002017-12-21 580700 583100 24002017-12-22 580700 583100 24002017-12-25 580700 583100 24002017-12-26 580700 583100 24002017-12-27 580700 583100 24002017-12-28 580700 583100 24002017-12-29 580700 583100 2400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Agustus 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Agustus 2017 di bulan Desember 2017
GOLDGR Kontrak Agustus 2017 di bulan Desember 2017
118
Previous Open High Low Last Settlement Change2017-12-01 583600 586000 24002017-12-04 583600 586000 24002017-12-05 583600 586000 24002017-12-06 583600 586000 24002017-12-07 583600 586000 24002017-12-11 583600 586000 24002017-12-12 583600 586000 24002017-12-13 583600 586000 24002017-12-14 583600 586000 24002017-12-15 583600 586000 24002017-12-18 583600 586000 24002017-12-19 583600 586000 24002017-12-20 583600 586000 24002017-12-21 583600 586000 24002017-12-22 583600 586000 24002017-12-25 583600 586000 24002017-12-26 583600 586000 24002017-12-27 583600 586000 24002017-12-28 583600 586000 24002017-12-29 583600 586000 2400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak September 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak September 2017 di bulan Desember 2017
GOLDGR Kontrak September 2017 di bulan Desember 2017
119
Previous Open High Low Last Settlement Change2017-12-01 583600 586000 24002017-12-04 583600 586000 24002017-12-05 583600 586000 24002017-12-06 583600 586000 24002017-12-07 583600 586000 24002017-12-11 583600 586000 24002017-12-12 583600 586000 24002017-12-13 583600 586000 24002017-12-14 583600 586000 24002017-12-15 583600 586000 24002017-12-18 583600 586000 24002017-12-19 583600 586000 24002017-12-20 583600 586000 24002017-12-21 583600 586000 24002017-12-22 583600 586000 24002017-12-25 583600 586000 24002017-12-26 583600 586000 24002017-12-27 583600 586000 24002017-12-28 583600 586000 24002017-12-29 583600 586000 2400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak September 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak September 2017 di bulan Desember 2017
GOLDGR Kontrak September 2017 di bulan Desember 2017
120
Previous Open High Low Last Settlement Change2017-12-01 586500 588900 24002017-12-04 586500 588900 24002017-12-05 586500 588900 24002017-12-06 586500 588900 24002017-12-07 586500 588900 24002017-12-11 586500 588900 24002017-12-12 586500 588900 24002017-12-13 586500 588900 24002017-12-14 586500 588900 24002017-12-15 586500 588900 24002017-12-18 586500 588900 24002017-12-19 586500 588900 24002017-12-20 586500 588900 24002017-12-21 586500 588900 24002017-12-22 586500 588900 24002017-12-25 586500 588900 24002017-12-26 586500 588900 24002017-12-27 586500 588900 24002017-12-28 586500 588900 24002017-12-29 586500 588900 2400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Oktober 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Oktober 2017 di bulan Desember 2017
GOLDGR Kontrak Oktober 2017 di bulan Desember 2017
121
Previous Open High Low Last Settlement Change2017-12-01 586500 588900 24002017-12-04 586500 588900 24002017-12-05 586500 588900 24002017-12-06 586500 588900 24002017-12-07 586500 588900 24002017-12-11 586500 588900 24002017-12-12 586500 588900 24002017-12-13 586500 588900 24002017-12-14 586500 588900 24002017-12-15 586500 588900 24002017-12-18 586500 588900 24002017-12-19 586500 588900 24002017-12-20 586500 588900 24002017-12-21 586500 588900 24002017-12-22 586500 588900 24002017-12-25 586500 588900 24002017-12-26 586500 588900 24002017-12-27 586500 588900 24002017-12-28 586500 588900 24002017-12-29 586500 588900 2400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Oktober 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Oktober 2017 di bulan Desember 2017
GOLDGR Kontrak Oktober 2017 di bulan Desember 2017
122
Previous Open High Low Last Settlement Change2017-12-01 589400 591900 25002017-12-04 589400 591900 25002017-12-05 589400 591900 25002017-12-06 589400 591900 25002017-12-07 589400 591900 25002017-12-11 589400 591900 25002017-12-12 589400 591900 25002017-12-13 589400 591900 25002017-12-14 589400 591900 25002017-12-15 589400 591900 25002017-12-18 589400 591900 25002017-12-19 589400 591900 25002017-12-20 589400 591900 25002017-12-21 589400 591900 25002017-12-22 589400 591900 25002017-12-25 589400 591900 25002017-12-26 589400 591900 25002017-12-27 589400 591900 25002017-12-28 589400 591900 25002017-12-29 589400 591900 2500
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Nopember 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Nopember 2017 di bulan Desember 2017
GOLDGR Kontrak Nopember 2017 di bulan Desember 2017
123
Previous Open High Low Last Settlement Change2017-12-01 589400 591900 25002017-12-04 589400 591900 25002017-12-05 589400 591900 25002017-12-06 589400 591900 25002017-12-07 589400 591900 25002017-12-11 589400 591900 25002017-12-12 589400 591900 25002017-12-13 589400 591900 25002017-12-14 589400 591900 25002017-12-15 589400 591900 25002017-12-18 589400 591900 25002017-12-19 589400 591900 25002017-12-20 589400 591900 25002017-12-21 589400 591900 25002017-12-22 589400 591900 25002017-12-25 589400 591900 25002017-12-26 589400 591900 25002017-12-27 589400 591900 25002017-12-28 589400 591900 25002017-12-29 589400 591900 2500
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Nopember 2017 di bulan Desember 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
0
100000
200000
300000
400000
500000
600000
700000
GOLDGR Kontrak Nopember 2017 di bulan Desember 2017
GOLDGR Kontrak Nopember 2017 di bulan Desember 2017
124
top related