Harga beberapa komoditas di NYMEX (New York), 23 April 2012


Harga berbagai komoditas energi pada penutupan 23 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
Jun12	103.11	-0.77	103.90	101.82	199,267	103.88
Jul12	103.55	-0.74	104.30	102.26	35,562	104.29
Agt12	103.95	-0.69	104.65	102.63	24,602	104.64
Sep12	104.25	-0.66	104.91	102.97	19,057	104.91
Okt12	104.44	-0.62	104.91	103.17	5,933	105.06
Nov12	104.58	-0.58	104.58	103.32	5,441	105.16
Des12	104.71	-0.53	105.10	103.39	28,534	105.24
Jan13	104.81	-0.49	105.15	103.51	1,972	105.30
Feb13	104.79	-0.46	104.79	103.62	1,698	105.25
Mar13	104.64	-0.44	103.77	103.56	2,073	105.08
Apr13	104.35	-0.42	104.35	103.23	717	104.77
Mei13	104.00	-0.39	103.87	103.87	1,002	104.39
Jun13	103.65	-0.34	103.62	102.40	5,215	103.99
Jul13	103.23	-0.31	-	-	355	103.54
Agt13	102.84	-0.29	102.49	102.30	316	103.13
Sep13	102.45	-0.27	-	-	303	102.72
Okt13	102.13	-0.25	-	-	70	102.38
Nov13	101.80	-0.23	-	-	65	102.03

Minyak Bakar (USD/galon)
Month	Last	Change	High	Low	Volume	Previous
Mei12	313.98	0.22	314.46	310.50	18,810	313.76
Jun12	314.29	0.21	314.75	310.90	46,571	314.08
Jul12	314.58	0.14	315.01	311.32	17,628	314.44
Agt12	314.96	0.18	315.41	311.70	10,368	314.78
Sep12	315.32	0.20	315.70	312.11	5,518	315.12
Okt12	315.85	0.20	316.06	312.68	1,464	315.65
Nov12	316.49	0.18	316.86	314.38	888	316.31
Des12	317.03	0.18	317.41	313.86	4,966	316.85
Jan13	317.34	0.19	317.19	315.06	52	317.15
Feb13	316.79	0.19	314.52	314.04	4	316.60
Mar13	315.49	0.19	313.15	313.15	2	315.30
Apr13	313.94	0.19	-	-	40	313.75

Gas Alam (USD/MMBtu)
Month	Last	Change	High	Low	Volume	Previous
Mei12	2.01	0.08	2.02	1.92	129,315	1.93
Jun12	2.10	0.08	2.11	2.01	119,628	2.02
Jul12	2.20	0.07	2.22	2.12	69,140	2.13
Agt12	2.27	0.06	2.29	2.20	33,667	2.21
Sep12	2.30	0.05	2.32	2.23	34,275	2.25
Okt12	2.38	0.05	2.40	2.31	44,645	2.33
Nov12	2.63	0.03	2.64	2.57	13,460	2.60
Des12	2.96	0.02	2.97	2.91	10,765	2.94
Jan13	3.11	0.01	3.12	3.06	14,820	3.10
Feb13	3.13	0.01	3.14	3.08	1,788	3.11
Mar13	3.10	0.01	3.11	3.05	2,453	3.09
Apr13	3.08	0.01	3.09	3.03	6,055	3.07
Mei13	3.13	0.01	3.14	3.07	1,027	3.11
Jun13	3.18	0.01	3.19	3.12	547	3.17
Jul13	3.23	0.01	3.24	3.18	339	3.22
Agt13	3.26	0.01	3.27	3.20	201	3.25
Sep13	3.26	0.01	3.27	3.21	214	3.25
Okt13	3.30	0.01	3.31	3.24	2,407	3.29

Emas (USD/troy oz)
Month	Last	Change	High	Low	Volume	Previous
Apr12	1,631.90	-10.20	1,642.40	1,625.10	226	1,642.10
Mei12	1,631.90	-10.20	1,642.70	1,624.40	385	1,642.10
Jun12	1,632.60	-10.20	1,644.20	1,623.60	117,639	1,642.80
Agt12	1,634.80	-10.20	1,645.50	1,626.40	7,154	1,645.00
Okt12	1,636.90	-10.20	1,643.00	1,630.10	1,398	1,647.10
Des12	1,639.00	-10.20	1,650.20	1,632.00	1,493	1,649.20
Feb13	1,641.00	-10.20	1,647.90	1,634.40	71	1,651.20
Apr13	1,643.00	-10.30	1,643.20	1,643.20	153	1,653.30
Jun13	1,645.30	-10.20	1,648.00	1,648.00	361	1,655.50
Agt13	1,647.60	-10.20	-	-	1	1,657.80
Okt13	1,650.00	-10.30	-	-	4	1,660.30
Des13	1,652.70	-10.30	-	-	104	1,663.00
Feb14	1,655.80	-10.40	-	-	-	1,666.20
Jun14	1,662.00	-10.60	-	-	327	1,672.60
Des14	1,673.30	-11.00	-	-	175	1,684.30
Jun15	1,685.40	-11.40	-	-	-	1,696.80
Des15	1,700.10	-11.90	-	-	-	1,712.00
Jun16	1,715.40	-12.60	-	-	-	1,728.00

Kakao (USD/MT)
Month	Last	Change	High	Low	Volume	Previous
Mei12	2,245.00	-54.00	2,300.00	2,245.00	28	2,299.00
Jul12	2,204.00	-65.00	2,278.00	2,183.00	10,345	2,269.00
Sep12	2,219.00	-63.00	2,291.00	2,200.00	2,849	2,282.00
Des12	2,228.00	-61.00	2,299.00	2,214.00	971	2,289.00
Mar13	2,241.00	-63.00	2,313.00	2,227.00	838	2,304.00
Mei13	2,251.00	-61.00	2,311.00	2,240.00	97	2,312.00
Jul13	2,260.00	-61.00	-	-	-	2,321.00
Sep13	2,271.00	-60.00	-	-	4	2,331.00
Des13	2,287.00	-60.00	-	-	4	2,347.00
Mar14	2,309.00	-57.00	-	-	1	2,366.00

Kopi (USD/lb)
Month	Last	Change	High	Low	Volume	Previous
Mei12	177.70	unch	178.40	176.10	115	177.70
Jul12	178.95	unch	180.60	176.60	9,992	178.95
Sep12	181.40	-0.05	183.00	179.20	1,598	181.45
Des12	184.90	-0.05	186.25	182.70	955	184.95
Mar13	188.65	-0.10	190.00	187.10	340	188.75
Mei13	191.15	-0.10	191.40	190.50	42	191.25
Jul13	193.55	-0.10	193.50	193.15	29	193.65
Sep13	195.70	-0.25	-	-	16	195.95
Des13	198.20	-0.25	-	-	16	198.45
Mar14	200.70	-0.25	-	-	-	200.95
Mei14	202.00	-0.25	-	-	-	202.25
Jul14	203.30	-0.25	-	-	-	203.55
Sep14	204.55	-0.25	-	-	-	204.80
Des14	206.05	unch	-	-	-	206.05
Mar15	207.45	0.15	-	-	-	207.30

Silver (USD/troy oz)
Month	Last	Change	High	Low	Volume	Previous
Apr12	30.53	-1.12	31.61	30.63	8	31.64
Mei12	30.53	-1.12	31.69	30.45	61,531	31.65
Jun12	30.56	-1.12	31.63	30.50	978	31.69
Jul12	30.60	-1.12	31.74	30.52	23,606	31.72
Sep12	30.66	-1.12	31.73	30.61	963	31.78
Des12	30.72	-1.12	31.80	30.70	1,222	31.85
Jan13	30.73	-1.12	30.90	30.90	1	31.86
Mar13	30.75	-1.12	31.19	31.18	27	31.87
Mei13	30.75	-1.12	30.92	30.92	3	31.88
Jul13	30.75	-1.13	-	-	-	31.88
Sep13	30.75	-1.12	-	-	-	31.88
Des13	30.76	-1.12	30.87	30.75	211	31.88
Jan14	30.74	-1.12	-	-	-	31.86
Jul14	30.63	-1.12	-	-	-	31.76
Des14	30.58	-1.12	-	-	-	31.70
Jul15	30.45	-1.12	-	-	-	31.58
Des15	30.40	-1.12	-	-	-	31.52
Jul16	30.25	-1.12	-	-	-	31.37

Sumber : Bloomberg

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