Harga beberapa komoditas di Bursa Komoditas New York 9 April 2012


Harga berbagai komoditas energi pada penutupan 9 April 2012 di New York Mercantile Exchange (NYMEX) dan New York Board of Trade (NYBOT)ebagai berikut:

Crude Oil (USD/barel)
Month	Last	Change	High	Low	Volume	Previous
Mei12	102.46	102.46	102.60	100.81	182,216	0.00
Jun12	102.98	102.98	103.12	101.36	63,082	0.00
Jul12	103.52	103.52	103.93	101.93	31,619	0.00
Agt12	104.00	104.00	104.10	102.47	21,056	0.00
Sep12	104.41	104.41	104.50	102.80	19,439	0.00
Okt12	104.69	104.69	104.75	103.15	9,407	0.00
Nov12	104.87	104.87	105.00	103.41	7,175	0.00
Des12	105.03	105.03	105.11	103.44	23,487	0.00
Jan13	105.11	105.11	105.04	103.66	2,723	0.00
Feb13	105.08	105.08	104.78	103.82	1,837	0.00
Mar13	105.01	105.01	104.97	103.53	1,301	0.00
Apr13	104.85	104.85	104.52	104.52	573	0.00
Mei13	104.65	104.65	104.21	104.21	595	0.00
Jun13	104.41	104.41	104.45	103.04	2,955	0.00
Jul13	104.08	104.08	-	-	417	0.00
Agt13	103.75	103.75	-	-	77	0.00
Sep13	103.45	103.45	-	-	61	0.00
Okt13	103.21	103.21	-	-	26	0.00

Minyak Bakar (USD/galon)
Month	Last	Change	High	Low	Volume	Previous
Mei12	314.59	314.59	316.50	311.09	30,439	0.00
Jun12	315.67	315.67	317.40	312.11	15,763	0.00
Jul12	316.82	316.82	318.86	313.25	9,479	0.00
Agt12	317.95	317.95	318.74	314.48	5,718	0.00
Sep12	319.00	319.00	319.77	315.38	3,956	0.00
Okt12	319.86	319.86	320.35	316.41	1,453	0.00
Nov12	320.64	320.64	319.24	317.00	933	0.00
Des12	321.23	321.23	321.52	317.60	4,646	0.00
Jan13	321.68	321.68	320.35	318.04	984	0.00
Feb13	321.12	321.12	319.69	319.69	74	0.00
Mar13	319.45	319.45	319.18	318.24	122	0.00
Apr13	317.30	317.30	317.10	314.98	15	0.00

Gas Alam (USD/MMBtu)
Month	Last	Change	High	Low	Volume	Previous
Mei12	2.11	2.11	2.12	2.06	109,360	0.00
Jun12	2.22	2.22	2.23	2.17	48,677	0.00
Jul12	2.36	2.36	2.36	2.30	65,730	0.00
Agt12	2.44	2.44	2.44	2.38	26,351	0.00
Sep12	2.48	2.48	2.48	2.41	16,594	0.00
Okt12	2.56	2.56	2.57	2.49	19,368	0.00
Nov12	2.83	2.83	2.83	2.77	8,993	0.00
Des12	3.19	3.19	3.19	3.14	7,793	0.00
Jan13	3.36	3.36	3.36	3.30	7,591	0.00
Feb13	3.37	3.37	3.37	3.32	1,158	0.00
Mar13	3.34	3.34	3.34	3.30	2,274	0.00
Apr13	3.32	3.32	3.32	3.28	2,106	0.00
Mei13	3.37	3.37	3.37	3.33	416	0.00
Jun13	3.42	3.42	3.42	3.38	198	0.00
Jul13	3.48	3.48	3.48	3.47	201	0.00
Agt13	3.50	3.50	3.51	3.49	133	0.00
Sep13	3.50	3.50	3.51	3.49	104	0.00
Okt13	3.54	3.54	3.55	3.51	827	0.00

Emas (USD/troy oz)
Month	Last	Change	High	Low	Volume	Previous
Apr12	1,642.50	1,642.50	1,646.40	1,636.50	158	0.00
Mei12	1,642.90	1,642.90	1,648.60	1,635.90	346	0.00
Jun12	1,643.90	1,643.90	1,649.90	1,636.70	79,884	0.00
Agt12	1,646.30	1,646.30	1,650.70	1,639.30	5,069	0.00
Okt12	1,648.50	1,648.50	1,651.00	1,641.60	2,056	0.00
Des12	1,650.70	1,650.70	1,656.70	1,643.70	2,772	0.00
Feb13	1,652.70	1,652.70	1,647.80	1,647.80	318	0.00
Apr13	1,654.80	1,654.80	1,658.30	1,658.30	1,724	0.00
Jun13	1,657.20	1,657.20	1,660.90	1,655.90	876	0.00
Agt13	1,659.90	1,659.90	-	-	11	0.00
Okt13	1,662.80	1,662.80	-	-		0.00
Des13	1,665.90	1,665.90	1,664.40	1,664.40	111	0.00
Feb14	1,669.10	13.60	-	-	-	1,655.50
Jun14	1,675.70	1,675.70	-	-	-	0.00
Des14	1,687.50	1,687.50	-	-	55	0.00
Jun15	1,700.20	1,700.20	-	-	-	0.00
Des15	1,715.80	1,715.80	-	-	10	0.00
Jun16	1,732.60	1,732.60	-	-	-	0.00

Kakao (USD/MT)
Month	Last	Change	High	Low	Volume	Previous
Mei12	2,108.00	23.00	2,118.00	2,068.00	14,538	2,085.00
Jul12	2,118.00	10.00	2,127.00	2,082.00	13,809	2,108.00
Sep12	2,136.00	8.00	2,141.00	2,102.00	1,229	2,128.00
Des12	2,154.00	7.00	2,159.00	2,122.00	412	2,147.00
Mar13	2,170.00	7.00	2,175.00	2,141.00	409	2,163.00
Mei13	2,183.00	8.00	2,188.00	2,150.00	267	2,175.00
Jul13	2,195.00	8.00	-	-	-	2,187.00
Sep13	2,204.00	8.00	2,197.00	2,197.00	6	2,196.00
Des13	2,217.00	9.00	-	-	5	2,208.00
Mar14	2,240.00	5.00	-	-	5	2,235.00

Kopi (USD/lb)
Month	Last	Change	High	Low	Volume	Previous
Mei12	178.05	-4.95	183.60	177.55	10,733	183.00
Jul12	180.55	-4.95	185.95	180.10	7,706	185.50
Sep12	183.25	-5.10	188.60	182.95	3,414	188.35
Des12	187.45	-4.90	192.90	187.15	1,289	192.35
Mar13	191.70	-4.85	196.95	191.50	346	196.55
Mei13	194.55	-4.90	197.35	194.45	70	199.45
Jul13	197.30	-4.85	200.05	197.50	41	202.15
Sep13	199.80	-4.60	202.50	202.30	18	204.40
Des13	202.90	-3.80	-	-	8	206.70
Mar14	205.80	-3.25	-	-	-	209.05
Mei14	206.65	-3.25	-	-	-	209.90
Jul14	207.95	-3.25	-	-	-	211.20
Sep14	209.25	-3.25	-	-	-	212.50
Des14	209.30	-3.25	-	-	-	212.55
Mar15	209.30	-3.25	-	-	-	212.55

Silver (USD/troy oz)
Month	Last	Change	High	Low	Volume	Previous
Apr12	31.51	31.51	-	-	-	0.00
Mei12	31.52	31.52	32.10	31.31	34,031	0.00
Jun12	31.56	31.56	32.06	31.64	9	0.00
Jul12	31.59	31.59	32.13	31.39	12,250	0.00
Sep12	31.64	31.64	32.20	31.62	580	0.00
Des12	31.70	31.70	32.07	31.50	471	0.00
Jan13	31.71	31.71	-	-	-	0.00
Mar13	31.73	31.73	-	-	-	0.00
Mei13	31.73	31.73	-	-	-	0.00
Jul13	31.72	31.72	-	-	-	0.00
Sep13	31.72	31.72	-	-	-	0.00
Des13	31.72	31.72	-	-	-	0.00
Jan14	31.70	-0.21	-	-	-	31.90
Jul14	31.59	31.59	-	-	-	0.00
Des14	31.53	31.53	-	-	-	0.00
Jul15	31.41	31.41	-	-	-	0.00
Des15	31.35	31.35	-	-	-	0.00
Jul16	31.21	31.21	-	-	-	0.00

Sumber : Bloomberg

Cek Berita dan Artikel yang lain di Google News dan WA Channel