Harga beberapa komoditas di Bursa Komoditas New York 10 April 2012


Harga berbagai komoditas energi pada penutupan 10 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	101.02	-1.44	102.96	100.68	283,333	102.46
Jun12	101.56	-1.42	103.47	101.22	94,785	102.98
Jul12	102.11	-1.41	104.01	101.77	38,509	103.52
Agt12	102.58	-1.42	104.44	102.29	23,571	104.00
Sep12	102.98	-1.43	104.85	102.66	23,834	104.41
Okt12	103.22	-1.47	105.04	102.90	13,551	104.69
Nov12	103.40	-1.47	105.20	103.29	10,072	104.87
Des12	103.56	-1.47	105.42	103.25	40,581	105.03
Jan13	103.64	-1.47	104.93	103.46	3,443	105.11
Feb13	103.60	-1.48	104.73	103.41	2,799	105.08
Mar13	103.51	-1.50	105.07	103.39	2,547	105.01
Apr13	103.34	-1.51	103.46	103.20	1,743	104.85
Mei13	103.14	-1.51	103.30	102.92	1,082	104.65
Jun13	102.89	-1.52	104.53	102.68	6,360	104.41
Jul13	102.57	-1.51	-	-	280	104.08
Agt13	102.25	-1.50	-	-	209	103.75
Sep13	101.96	-1.49	-	-	328	103.45
Okt13	101.73	-1.48	-	-	179	103.21

Minyak Bakar (USD/galon)
Month	Last	Change	High	Low	Volume	Previous
Mei12	309.57	-5.02	315.05	308.80	47,579	314.59
Jun12	310.42	-5.25	315.93	309.66	23,235	315.67
Jul12	311.44	-5.38	317.20	310.82	12,230	316.82
Agt12	312.54	-5.41	316.79	311.76	7,400	317.95
Sep12	313.62	-5.38	318.01	313.28	5,756	319.00
Okt12	314.56	-5.30	320.12	313.79	2,422	319.86
Nov12	315.43	-5.21	319.00	314.99	1,353	320.64
Des12	316.05	-5.18	320.51	315.17	6,266	321.23
Jan13	316.49	-5.19	319.65	315.95	608	321.68
Feb13	315.91	-5.21	319.50	315.85	199	321.12
Mar13	314.33	-5.12	316.60	315.51	74	319.45
Apr13	312.28	-5.02	312.00	312.00	4	317.30

Gas Alam (USD/MMBtu)
Month	Last	Change	High	Low	Volume	Previous
Mei12	2.03	-0.08	2.13	2.02	120,588	2.11
Jun12	2.15	-0.07	2.24	2.14	53,701	2.22
Jul12	2.29	-0.06	2.37	2.29	63,551	2.36
Agt12	2.37	-0.06	2.45	2.37	28,034	2.44
Sep12	2.42	-0.06	2.48	2.41	20,375	2.48
Okt12	2.50	-0.06	2.56	2.50	21,012	2.56
Nov12	2.78	-0.05	2.84	2.78	12,781	2.83
Des12	3.14	-0.05	3.19	3.13	12,136	3.19
Jan13	3.31	-0.05	3.35	3.30	8,877	3.36
Feb13	3.32	-0.04	3.36	3.31	1,196	3.37
Mar13	3.30	-0.04	3.34	3.29	2,078	3.34
Apr13	3.28	-0.04	3.32	3.27	3,430	3.32
Mei13	3.33	-0.04	3.36	3.32	1,001	3.37
Jun13	3.39	-0.04	3.41	3.38	167	3.42
Jul13	3.44	-0.04	3.46	3.44	185	3.48
Agt13	3.46	-0.04	3.50	3.47	151	3.50
Sep13	3.47	-0.04	3.49	3.47	79	3.50
Okt13	3.51	-0.04	3.53	3.50	470	3.54

Emas (USD/troy oz)
Month	Last	Change	High	Low	Volume	Previous
Apr12	1,659.50	17.00	1,661.70	1,636.20	350	1,642.50
Mei12	1,659.70	16.80	1,662.70	1,632.60	396	1,642.90
Jun12	1,660.70	16.80	1,664.80	1,632.50	166,553	1,643.90
Agt12	1,663.00	16.70	1,666.40	1,635.20	14,095	1,646.30
Okt12	1,665.20	16.70	1,668.50	1,641.10	1,127	1,648.50
Des12	1,667.50	16.80	1,670.80	1,639.80	4,172	1,650.70
Feb13	1,669.60	16.90	1,666.70	1,647.00	811	1,652.70
Apr13	1,671.70	16.90	1,665.00	1,665.00	2,322	1,654.80
Jun13	1,674.10	16.90	1,674.00	1,646.30	251	1,657.20
Agt13	1,676.70	16.80	-	-	1	1,659.90
Okt13	1,679.50	16.70	-	-	-	1,662.80
Des13	1,682.60	16.70	1,682.50	1,682.50	456	1,665.90
Feb14	1,685.70	16.60	-	-	-	1,669.10
Jun14	1,692.30	16.60	-	-	-	1,675.70
Des14	1,703.90	16.40	-	-	270	1,687.50
Jun15	1,715.70	15.50	-	-	85	1,700.20
Des15	1,731.70	15.90	-	-	55	1,715.80
Jun16	1,747.80	15.20	-	-	-	1,732.60

Kakao (USD/MT)
Month	Last	Change	High	Low	Volume	Previous
Mei12	2,064.00	-44.00	2,127.00	2,052.00	21,211.00	2,108.00
Jul12	2,070.00	-48.00	2,133.00	2,058.00	22,014	2,118.00
Sep12	2,085.00	-51.00	2,142.00	2,076.00	3,807	2,136.00
Des12	2,102.00	-52.00	2,157.00	2,092.00	2,040	2,154.00
Mar13	2,119.00	-51.00	2,175.00	2,110.00	1,027	2,170.00
Mei13	2,133.00	-50.00	2,160.00	2,123.00	980	2,183.00
Jul13	2,146.00	-49.00	2,150.00	2,147.00	75	2,195.00
Sep13	2,155.00	-49.00	2,155.00	2,155.00	7	2,204.00
Des13	2,168.00	-49.00	2,165.00	2,165.00	212	2,217.00
Mar14	2,191.00	-49.00	-	-	5	2,240.00

Kopi (USD/lb)
Month	Last	Change	High	Low	Volume	Previous
Mei12	178.15	0.10	182.35	177.75	18,277	178.05
Jul12	180.45	-0.10	184.70	180.05	13,173	180.55
Sep12	183.10	-0.15	187.20	182.70	3,764	183.25
Des12	187.20	-0.25	190.85	186.75	1,314	187.45
Mar13	191.10	-0.60	194.85	190.80	487	191.70
Mei13	193.95	-0.60	196.85	193.75	115	194.55
Jul13	196.55	-0.75	-	-	16	197.30
Sep13	199.00	-0.80	-	-	-	199.80
Des13	201.85	-1.05	-	-	-	202.90
Mar14	204.75	-1.05	-	-	-	205.80
Mei14	205.60	-1.05	-	-	-	206.65
Jul14	206.90	-1.05	-	-	-	207.95
Sep14	208.20	-1.05	-	-	-	209.25
Des14	208.25	-1.05	-	-	-	209.30
Mar15	208.25	-1.05	-	-	-	209.30

Silver (USD/troy oz)
Month	Last	Change	High	Low	Volume	Previous
Apr12	31.67	0.16	31.76	31.73	5	31.51
Mei12	31.68	0.16	31.94	31.11	50,265	31.52
Jun12	31.71	0.16	31.74	31.29	52	31.56
Jul12	31.74	0.16	31.97	31.20	13,629	31.59
Sep12	31.80	0.16	31.81	31.33	1,606	31.64
Des12	31.86	0.16	32.00	31.30	724	31.70
Jan13	31.87	0.16	-	-	-	31.71
Mar13	31.89	0.16	-	-	-	31.73
Mei13	31.89	0.16	-	-	-	31.73
Jul13	31.88	0.16	-	-	-	31.72
Sep13	31.88	0.16	-	-	-	31.72
Des13	31.88	0.16	-	-	-	31.72
Jan14	31.86	0.16	-	-	-	31.70
Jul14	31.74	0.16	-	-	-	31.59
Des14	31.69	0.16	-	-	-	31.53
Jul15	31.56	0.15	-	-	-	31.41
Des15	31.50	0.15	31.35	31.07	3.00	31.35
Jul16	31.36	0.15	-	-	-	31.21

Sumber: Bloomberg

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