Upload
phamminh
View
250
Download
1
Embed Size (px)
Citation preview
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 2015JANUARI - MARET 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, Juni 2017 Jakarta, June 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
Dec'16 Jan'17 Perubahan/Change Dec'16 Jan'17 Perubahan/Chang
e Dec'16 Jan'17 Perubahan/Change
Hari Perdagangan (hari)Trading Days (days)
19 21 2 19 21 2 20 21 1
Volume Transaksi (lot)l ( )
1.431 3.658 2.227 7.541 1.070 -6.471 210 202 -8
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)
6.000
7.000
8.000
Perbandingan Volume Transaksi Per Bulan
Volume (Lots).43 3.658 . 7 7.54 .070 6.47 0 0 8
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
4 5 1 20 4 -16 2 2 0
Volume Tertinggi (lot)High Volume (lots)
50 50 0 40 20 -20 3 3 0
Volume Terendah (Lot)Low Volume (lots)
2 2 0 1 1 0 2 1 -1
Harga Tertinggi (Rp)High Price (Rp)
10.750 10.870 120 10.465 10.850 385 27.000 24.710 -2.290
Harga Terendah (Rp)Low Price (Rp)
9.350 9.450 100 10.075 9.920 -155 22.500 21.930 -570
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
10.233 10.412 179 10.270 10.406 137 24.761 23.617 -1.144
Dec'16 Jan'17Olein (OLE) 1.431 3.658Olein (OLE10) 7.541 1.070Kakao/Cocoa (CC5) 210 202
0
1.000
2.000
3.000
4.000
5.000
Dec'16 Jan'17
Olein (OLE) Olein (OLE10) Kakao/Cocoa (CC5)
2
Jan'17 Feb'17 Mar'17 Apr'17 Jan'17 Feb'17 Mar'17 Apr'17
Hari Perdagangan (hari)Trading Days (days)
10 22 22 22 10 22 22 22
Volume Transaksi (lot)Volume (Lots)
164 679 1.036 1.126 8 20
Kontrak(Contract) / Bulan(Month)Uraian (Items)
Crud Palm Oil (CPOTR)ICDX
Olein (OLEINTR)ICDX
800
1.000
1.200
Perbandingan Volume Transaksi Per Bulan
Volume (Lots)Rata-rata Volume Harian (lot)Daily Volume Average (lots)
18 32 49 54 1 2
Volume Tertinggi (lot)High Volume (lots)
38 86 100 96 1 8
Volume Terendah (Lot)Low Volume (lots)
6 6 28 37 1 1
Harga Tertinggi (Rp)High Price (Rp)
10.260 10.410 10.290 9.885 9.620 9.735 9.645 9.265
Harga Terendah (Rp)Low Price (Rp)
9.880 9.970 9.810 9.475 9.535 9.460 9.325 8.975
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
10.089 10.204 10.079 9.703 9.583 9.620 9.494 9.119
Jan'17 Feb'17 Mar'17 Apr'17Crud Palm Oil (CPOTR) 164 679 1.036 1.126Olein (OLEINTR) 8 20 0 0
0
200
400
600
Jan'17 Feb'17 Mar'17 Apr'17
Crud Palm Oil (CPOTR) Olein (OLEINTR)
3
Dec'16 Jan'17 Perubahan/Change Dec'16 Jan'17 Perubahan/Chang
e Dec'16 Jan'17 Perubahan/Change
Hari Perdagangan (hari)Trading Days (days)
0 0 0 20 18 -2 20 21 1
Volume Transaksi (lot)Volume (Lots)
0 0 0 3.893 3.394 -499 4.968 4.386 -582
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
0 0 0 3 3 0 3 3 0
Volume Tertinggi (lot)High Volume (lots)
0 0 0 10 10 0 10 10 0
Volume Terendah (Lot)Low Volume (lots)
0 0 0 1 2 1 1 1 0
Harga Tertinggi (Rp)High Price (Rp)
0 0 0 528.500 533.900 5.400 523.700 533.600 9.900
Harga Terendah (Rp)Low Price (Rp)
0 0 0 495.600 509.400 13.800 495.100 509.150 14.050
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
0 0 0 506.711 521.865 15.154 506.196 521.038 14.842
Dec'16 Jan'17Emas/Gold (GOL) 0 0Emas/Gold (GOL100) 3.893 3.394Emas/Gold (GOL250) 4.968 4.386
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
1.000
2.000
3.000
4.000
5.000
6.000
Dec'16 Jan'17
Perbandingan Volume Transaksi Per Bulan
Emas/Gold (GOL) Emas/Gold (GOL100)
Emas/Gold (GOL250)Emas/Gold (GOL250) 4.968 4.386 Emas/Gold (GOL250)
4
Dec'16 Jan'17 Perubahan/Change Dec'16 Jan'17 Perubahan/Change Dec'16 Jan'17 Perubahan/Chang
e
Hari Perdagangan (hari)Trading Days (days)
0 0 0 7 3 -4 4 3 -1
Volume Transaksi (lot)Volume (Lots)
0 0 0 590 550 -40 4.346 4.072 -274
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
0 0 0 13 25 12 44 47 3
Volume Tertinggi (lot)High Volume (lots)
0 0 0 25 25 0 50 50 0
Volume Terendah (Lot)Low Volume (lots)
0 0 0 1 25 24 5 1 -4
Harga Tertinggi (Rp)High Price (Rp)
0 0 0 1.177 1.206 29 13.355 13.360 5
Harga Terendah (Rp)Low Price (Rp)
0 0 0 1.133 1.185 52 13.280 13.340 60
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
0 0 0 1.152 1.196 44 13.305 13.352 47
Dec'16 Jan'17Gulir Emas/Rolling Gold (KGE) 0 0Gulir Emas/Rolling Gold (KGEUSD) 590 550Gulir Indeks Emas/Rolling Gold Index (KIE)
4.346 4.072
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
1.000
1.500
2.000
2.500
3.000
3.500
4.000
4.500
5.000
Dec'16 Jan'17
Perbandingan Volume Transaksi Per Bulan
Gulir Emas/Rolling Gold (KGE)
Gulir Emas/Rolling Gold (KGEUSD)
(KIE)4.346 4.072
Gulir Indeks Emas/Rolling Gold Index (KIE)
5
Jan'17 Feb'17 Mar'17 Apr'17 Jan'17 Jan'17
Hari Perdagangan (hari)Trading Days (days)
22 22 22 22 0 0
Volume Transaksi (lot)Volume (Lots)
7.240 4.614 100
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
402 288 100
Volume Tertinggi (lot)High Volume (lots)
640 720 100
Volume Terendah (Lot)Low Volume (lots)
70 30 100
Harga Tertinggi (Rp)High Price (Rp)
528.000 530.600 533.600 537.000
Harga Terendah (Rp)Low Price (Rp)
505.400 508.500 511.400 514.500
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
517.186 519.768 522.736 526.082
Jan'17 Feb'17 Mar'17 Apr'17
Kontrak(Contract) / Bulan(Month)Uraian (Items)
GOld (GOLDGR)ICDX
Gold (GOLDID)ICDX
Gold (GOLDUD)ICDX
0
1.000
2.000
3.000
4.000
5.000
6.000
7.000
8.000
Jan'17 Feb'17 Mar'17 Apr'17
Perbandingan Volume Transaksi Per Bulan
GOld (GOLDGR) 0 7.240 4.614 100Gold (GOLDID) 0 0 0 0Gold (GOLDUD) 0 0 0 0 GOld (GOLDGR) Gold (GOLDID) Gold (GOLDUD)
6
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)PembukaanOpen
520.989 523.900 525.100
TertinggiHigh
522.011 524.888 525.100
Terendahlow
520.733 523.150 523.600
PenutupanSettelment
517.186 519.768 522.736 526.082
Harga Bulanan / Monthly PricesGOLD (GOLDGR)Indonesia Commodity & Derivatives Exchange (ICDX)
Januari / Januari'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Jan'17 Feb'17 Mar'17 Apr'17
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/grPembukaanOpen
520.522 519.561 0 0 0 0 0
TertinggiHigh
523.228 522.426 0 0 0 0 0
Terendahlow
519.316 518.803 0 0 0 0 0
PenutupanSettelment
522.318 522.779 521.182 0 0 0 0 0
Harga Bulanan / Monthly PricesJakarta Futures Exchange (JFX) dan Indonesia Commodity & Derivatives Exchange (ICDX)
Januari / Januari'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Feb17
8
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)PembukaanOpen
9.591 9.662
TertinggiHigh
9.591 9.662
Terendahlow
9.591 9.662
PenutupanSettelment
9.583 9.620 9.494 9.119
Harga Bulanan / Monthly PricesRED PALM OLEIN (OLEINTR)Indonesia Commodity & Derivatives Exchange (ICDX)
Januari / Januari'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Jan'17 Feb'17 Mar'17 Apr'17
9
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)PembukaanOpen
10.054 10.165 10.053 9.733
TertinggiHigh
10.336 10.360 10.231 9.835
Terendahlow
9.624 10.084 9.944 9.570
PenutupanSettelment
10.089 10.204 10.079 9.703
Harga Bulanan / Monthly PricesCRUD PALM OIL (CPOTR)Indonesia Commodity & Derivatives Exchange (ICDX)
Januari / Januari'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Jan'17 Feb'17 Mar'17 Apr'17
10
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)PembukaanOpen
0 0 23.600 0
TertinggiHigh
0 0 23.649 0
Terendahlow
0 0 23.516 0
PenutupanSettelment
0 0 23.584 0
Harga Bulanan / Monthly PricesCOCOA (CC5)Jakarta Futures Exchange (JFX)
Januari / Januari'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Jan'17 Feb'17 Mar'17 Apr'17
11
Previous Open High Low Last Settlement Change2017-01-02 10.075 10.075 02017-01-03 10.075 10.220 10.245 10.055 10.175 10.175 100 82017-01-04 10.175 10.250 10.250 9.315 10.130 10.130 -45 342017-01-05 10.130 9.995 10.300 9.965 10.055 10.025 -105 382017-01-06 10.025 10.100 10.100 9.625 10.025 9.880 -145 202017-01-09 9.880 10.265 10.265 9.695 9.970 9.970 90 142017-01-10 9.970 9.180 10.100 9.180 9.940 10.130 160 162017-01-11 10.130 9.360 10.340 9.360 10.260 10.260 130 162017-01-12 10.260 10.460 10.460 10.165 10.240 10.125 -135 62017-01-13 10.125 10.655 10.965 9.255 10.360 10.120 -5 12
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Januari 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
9.850
9.900
9.950
10.000
10.050
10.100
10.150
10.200
10.250
10.300
2017-01-02 2017-01-03 2017-01-04 2017-01-05 2017-01-06 2017-01-09 2017-01-10 2017-01-11 2017-01-12 2017-01-13
CPOTR Kontrak Januari 2017 di bulan Januari 2017
0
5
10
15
20
25
30
35
40
Transaction Volume CPOTR Kontrak Januari 2017 di bulan Januari 2017
2017 01 02 2017 01 03 2017 01 04 2017 01 05 2017 01 06 2017 01 09 2017 01 10 2017 01 11 2017 01 12 2017 01 13
CPOTR Kontrak Januari 2017 di bulan Januari 2017 Transaction Volume CPOTR Kontrak Januari 2017 di bulan Januari 2017
12
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 10.020 10.020 02017-01-03 10.020 10.235 10.295 10.095 10.195 10.195 175 52 12017-01-04 10.195 10.045 10.250 10.035 10.120 10.120 -75 62 12017-01-05 10.120 10.075 10.245 9.880 9.960 10.000 -120 64 32017 01 06 10 000 9 915 10 045 9 755 9 970 9 970 30 86 1
g CPOTR Kontrak Pebruari 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-01-06 10.000 9.915 10.045 9.755 9.970 9.970 -30 86 12017-01-09 9.970 10.070 10.195 9.915 10.110 10.110 140 61 32017-01-10 10.110 10.045 10.245 9.945 10.015 10.015 -95 57 12017-01-11 10.015 9.995 10.265 9.995 10.180 10.180 165 50 12017-01-12 10.180 10.085 10.230 10.050 10.140 10.140 -40 32 12017-01-13 10.140 10.105 10.320 10.050 10.155 10.155 15 50 12017-01-16 10.155 10.095 10.300 10.095 10.235 10.235 80 12 12017-01-17 10.235 10.185 10.460 10.185 10.385 10.385 150 6 12017-01-18 10.385 10.255 10.465 10.230 10.345 10.170 -215 18 12017-01-18 10.385 10.255 10.465 10.230 10.345 10.170 -215 18 12017-01-19 10.170 10.135 10.280 10.055 10.240 10.385 215 20 12017-01-20 10.385 10.470 10.500 10.275 10.355 10.310 -75 10 12017-01-23 10.310 10.220 10.410 10.215 10.300 10.300 -10 112017-01-24 10.300 10.295 10.550 10.295 10.385 10.410 110 15 32017-01-25 10.410 10.495 10.495 10.245 10.350 10.370 -40 172017-01-26 10.370 10.240 10.470 10.240 10.345 10.250 -120 102017-01-27 10.250 10.110 10.680 10.105 10.265 10.265 15 142017-01-30 10.265 10.065 10.515 10.015 10.265 10.265 0 142017-01-31 10.265 10.335 10.335 10.085 10.240 10.245 -20 18
10.400
10.450
CPOTR Kontrak Pebruari 2017 di bulan Januari 2017
100
Transaction Volume CPOTR Kontrak Pebruari 2017 di bulan Januari 2017
10.150
10.200
10.250
10.300
10.350
50
60
70
80
90
9.900
9.950
10.000
10.050
10.100
0
10
20
30
40
CPOTR Kontrak Pebruari 2017 di bulan Januari 2017 Transaction Volume CPOTR Kontrak Pebruari 2017 di bulan Januari 2017
13
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 9.860 9.860 02017-01-03 9.860 10.085 10.130 9.915 10.020 10.055 195 462017-01-04 10.055 10.060 10.095 9.875 9.980 10.010 -45 982017-01-05 10.010 10.140 10.140 9.790 9.870 9.875 -135 662017 01 06 9 875 9 795 9 950 9 580 9 805 9 810 65 100
gCPOTR Kontrak Maret 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-01-06 9.875 9.795 9.950 9.580 9.805 9.810 -65 1002017-01-09 9.810 9.920 10.035 9.770 9.930 9.970 160 66 82017-01-10 9.970 9.930 10.130 9.800 9.880 9.880 -90 702017-01-11 9.880 9.850 10.130 9.840 10.050 10.040 160 562017-01-12 10.040 10.115 10.115 9.870 9.985 9.985 -55 442017-01-13 9.985 10.120 10.160 9.895 9.995 10.020 35 682017-01-16 10.020 9.955 10.150 9.955 10.095 10.095 75 302017-01-17 10.095 10.050 10.340 10.050 10.265 10.250 155 302017-01-18 10.250 10.270 10.370 10.100 10.205 10.205 -45 362017-01-18 10.250 10.270 10.370 10.100 10.205 10.205 -45 362017-01-19 10.205 10.175 10.285 10.075 10.160 10.250 45 542017-01-20 10.250 10.135 10.315 10.075 10.165 10.165 -85 282017-01-23 10.165 10.105 10.275 10.080 10.175 10.175 10 402017-01-24 10.175 10.180 10.445 10.180 10.300 10.290 115 31 72017-01-25 10.290 10.180 10.355 10.080 10.210 10.290 0 412017-01-26 10.290 10.150 10.360 10.100 10.185 10.185 -105 422017-01-27 10.185 10.020 10.560 10.020 10.140 10.140 -45 322017-01-30 10.140 9.940 10.390 9.890 10.140 10.140 0 282017-01-31 10.140 9.945 10.115 9.890 10.040 10.040 -100 30
10 300
10.400
CPOTR Kontrak Maret 2017 di bulan Januari 2017
120
Transaction Volume CPOTR Kontrak Maret 2017 di bulan Januari 2017
10.000
10.100
10.200
10.300
60
80
100
9.700
9.800
9.900
0
20
40
CPOTR Kontrak Maret 2017 di bulan Januari 2017 Transaction Volume CPOTR Kontrak Maret 2017 di bulan Januari 2017
14
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 9.485 9.485 02017-01-03 9.485 9.665 9.715 9.500 9.615 9.685 200 382017-01-04 9.685 9.695 9.740 9.515 9.635 9.635 -50 902017-01-05 9.635 9.755 9.755 9.440 9.520 9.520 -115 622017 01 06 9 520 9 445 9 595 9 230 9 445 9 475 45 96
gCPOTR Kontrak April 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-01-06 9.520 9.445 9.595 9.230 9.445 9.475 -45 962017-01-09 9.475 9.575 9.675 9.425 9.570 9.570 95 55 32017-01-10 9.570 9.515 9.725 9.400 9.500 9.530 -40 592017-01-11 9.530 9.515 9.770 9.505 9.690 9.690 160 622017-01-12 9.690 9.765 9.765 9.540 9.655 9.655 -35 442017-01-13 9.655 9.775 9.820 9.585 9.680 9.680 25 602017-01-16 9.680 9.780 9.815 9.610 9.765 9.765 85 382017-01-17 9.765 9.870 9.995 9.730 9.915 9.860 95 482017-01-18 9.860 9.885 9.940 9.730 9.835 9.835 -25 50 82017-01-18 9.860 9.885 9.940 9.730 9.835 9.835 -25 50 82017-01-19 9.835 9.965 9.975 9.710 9.775 9.860 25 442017-01-20 9.860 9.900 9.930 9.675 9.770 9.740 -120 562017-01-23 9.740 9.840 9.845 9.640 9.720 9.720 -20 462017-01-24 9.720 9.870 9.985 9.755 9.830 9.850 130 46 42017-01-25 9.850 9.905 9.925 9.640 9.775 9.885 35 582017-01-26 9.885 9.745 9.940 9.680 9.765 9.765 -120 502017-01-27 9.765 9.595 9.840 9.585 9.710 9.785 20 422017-01-30 9.785 9.585 10.035 9.535 9.785 9.785 0 37 12017-01-31 9.785 9.755 9.755 9.535 9.665 9.695 -90 45
9.900
9.950
CPOTR Kontrak April 2017 di bulan Januari 2017
120
Transaction Volume CPOTR Kontrak April 2017 di bulan Januari 2017
9.700
9.750
9.800
9.850
60
80
100
9.450
9.500
9.550
9.600
9.650
0
20
40
CPOTR Kontrak April 2017 di bulan Januari 2017 Transaction Volume CPOTR Kontrak April 2017 di bulan Januari 2017
15
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 9.530 9.530 02017-01-03 9.530 9.735 2052017-01-04 9.735 9.655 -802017-01-05 9.655 9.525 -1302017 01 06 9 525 9 525 0
gCPOTR Kontrak Mei 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-01-06 9.525 9.525 02017-01-09 9.525 9.620 952017-01-10 9.620 9.580 -402017-01-11 9.580 9.655 752017-01-12 9.655 9.630 -252017-01-13 9.630 9.720 902017-01-16 9.720 9.645 9.855 9.645 9.810 9.765 45 402017-01-17 9.765 9.875 9.990 9.725 9.915 9.860 95 342017-01-18 9.860 9.880 9.970 9.735 9.835 9.835 -25 52 62017-01-18 9.860 9.880 9.970 9.735 9.835 9.835 -25 52 62017-01-19 9.835 9.950 9.980 9.715 9.775 9.860 25 462017-01-20 9.860 9.900 9.935 9.675 9.770 9.740 -120 562017-01-23 9.740 9.840 9.850 9.630 9.715 9.715 -25 442017-01-24 9.715 9.865 9.945 9.740 9.795 9.850 135 45 32017-01-25 9.850 9.905 9.925 9.650 9.770 9.885 35 532017-01-26 9.885 9.735 9.915 9.675 9.760 9.760 -125 502017-01-27 9.760 9.745 9.840 9.565 9.695 9.695 -65 322017-01-30 9.695 9.495 9.945 9.445 9.695 9.695 0 35 12017-01-31 9.695 9.655 9.660 9.430 9.565 9.575 -120 55
9.900
9.950
CPOTR Kontrak Mei 2017 di bulan Januari 2017
60
Transaction Volume CPOTR Kontrak Mei 2017 di bulan Januari 2017
9.700
9.750
9.800
9.850
30
40
50
9.500
9.550
9.600
9.650
0
10
20
CPOTR Kontrak Mei 2017 di bulan Januari 2017 Transaction Volume CPOTR Kontrak Mei 2017 di bulan Januari 2017
16
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 9.530 9.530 02017-01-03 9.530 9.735 2052017-01-04 9.735 9.655 -802017-01-05 9 655 9 525 -130
gCPOTR Kontrak Juni 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction
Open interest
2017-01-05 9.655 9.525 -1302017-01-06 9.525 9.525 02017-01-09 9.525 9.620 952017-01-10 9.620 9.580 -402017-01-11 9.580 9.655 752017-01-12 9.655 9.630 -252017-01-13 9.630 9.720 902017-01-16 9.720 9.715 -52017-01-17 9.715 9.810 952017-01-18 9.810 9.875 652017-01-19 9.875 9.810 -652017-01-20 9.810 9.690 -1202017-01-23 9.690 9.745 552017-01-24 9.745 9.900 1552017-01-25 9.900 9.935 352017-01-26 9.935 9.765 -1702017-01-27 9.765 9.720 -452017-01-30 9 720 9 605 -1152017-01-30 9.720 9.605 -1152017-01-31 9.605 9.625 20
9.950
10.000
CPOTR Kontrak Juni 2017 di bulan Januari 2017
9 700
9.750
9.800
9.850
9.900
9.500
9.550
9.600
9.650
9.700
CPOTR Kontrak Juni 2017 di bulan Januari 2017
17
I f i H H i d i B K diti D i tif I d i
Previous Open High Low Last Settlement Change2017-01-16 9.720 9.715 -5
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Juli 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-01-17 9.715 9.810 952017-01-18 9.810 9.875 652017-01-19 9.875 9.810 -652017-01-20 9.810 9.690 -1202017-01-23 9.690 9.745 552017-01-24 9 745 9 900 1552017-01-24 9.745 9.900 1552017-01-25 9.900 9.935 352017-01-26 9.935 9.765 -1702017-01-27 9.765 9.720 -452017-01-30 9.720 9.605 -1152017-01-31 9.605 9.625 20
9 950
10.000
CPOTR Kontrak Juli 2017 di bulan Januari 2017
9.750
9.800
9.850
9.900
9.950
9.550
9.600
9.650
9.700
2017-01-16 2017-01-17 2017-01-18 2017-01-19 2017-01-20 2017-01-23 2017-01-24 2017-01-25 2017-01-26 2017-01-27 2017-01-30 2017-01-31
CPOTR Kontrak Juli 2017 di bulan Januari 2017
18
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 9.595 9.595 02017-01-03 9.595 9.650 9.650 9.650 9.650 9.595 0 1 12017-01-04 9.595 9.575 9.575 9.575 9.575 9.575 -20 12017-01-05 9.575 9.535 9.535 9.535 9.535 9.535 -40 1 1
o as a ga a a da u sa o od t e at do es aOLEINTR Kontrak Januari 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-01-06 9.535 9.535 9.535 9.535 9.535 9.540 5 12017-01-09 9.540 9.595 9.595 9.595 9.595 9.595 55 1 12017-01-10 9.595 9.575 9.575 9.575 9.575 9.575 -20 12017-01-11 9.575 9.655 9.655 9.655 9.655 9.620 45 1 12017-01-12 9.620 9.605 9.605 9.605 9.605 9.605 -15 12017-01-13 9.605 9.590 -15
9 5609.5709.5809.5909.6009.6109.6209.630
OLEINTR Kontrak Januari 2017 di bulan Januari 2017
001111
Transaction Volume OLEINTR Kontrak Januari 2017 di bulan Januari 2017
9.5309.5409.5509.560
2017-01-02 2017-01-03 2017-01-04 2017-01-05 2017-01-06 2017-01-09 2017-01-10 2017-01-11 2017-01-12 2017-01-13
OLEINTR Kontrak Januari 2017 di bulan Januari 2017
0
Transaction Volume OLEINTR Kontrak Januari 2017 di bulan Januari 2017
19
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 9.540 9.540 02017-01-03 9.540 9.615 752017-01-04 9.615 9.565 -502017-01-05 9.565 9.510 -552017 01 06 9 510 9 630 120
gOLEINTR Kontrak Pebruari 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-01-06 9.510 9.630 1202017-01-09 9.630 9.735 1052017-01-10 9.735 9.460 -2752017-01-11 9.460 9.540 802017-01-12 9.540 9.620 802017-01-13 9.620 9.630 9.630 9.630 9.630 9.630 10 1 12017-01-16 9.630 9.680 9.680 9.680 9.680 9.595 -35 1 22017-01-17 9.595 9.680 9.680 9.680 9.680 9.620 25 1 12017-01-18 9.620 9.610 9.610 9.610 9.610 9.600 -20 12017-01-18 9.620 9.610 9.610 9.610 9.610 9.600 -20 12017-01-19 9.600 9.600 9.600 9.600 9.600 9.620 20 1 12017-01-20 9.620 9.595 9.595 9.595 9.595 9.595 -25 12017-01-23 9.595 9.595 9.595 9.595 9.595 9.595 0 1 12017-01-24 9.595 9.710 9.710 9.710 9.710 9.710 115 1 22017-01-25 9.710 9.675 9.675 9.675 9.675 9.675 -35 1 12017-01-26 9.675 9.735 9.735 9.735 9.735 9.710 35 8 12017-01-27 9.710 9.715 9.715 9.715 9.715 9.715 5 12017-01-30 9.715 9.715 9.715 9.715 9.715 9.685 -30 1 12017-01-31 9.685 9.670 9.670 9.670 9.670 9.670 -15 1 2
9 700
9.750
OLEINTR Kontrak Pebruari 2017 di bulan Januari 2017
9
Transaction Volume OLEINTR Kontrak Pebruari 2017 di bulan Januari 2017
9.550
9.600
9.650
9.700
4
5
6
7
8
9.400
9.450
9.500
0
1
2
3
4
OLEINTR Kontrak Pebruari 2017 di bulan Januari 2017 Transaction Volume OLEINTR Kontrak Pebruari 2017 di bulan Januari 2017
20
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 9.380 9.380 02017-01-03 9.380 9.475 952017-01-04 9.475 9.455 -202017-01-05 9.455 9.385 -702017 01 06 9 385 9 470 85
gOLEINTR Kontrak Maret 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-01-06 9.385 9.470 852017-01-09 9.470 9.595 1252017-01-10 9.595 9.325 -2702017-01-11 9.325 9.400 752017-01-12 9.400 9.465 652017-01-13 9.465 9.495 302017-01-16 9.495 9.455 -402017-01-17 9.455 9.485 302017-01-18 9.485 9.635 1502017-01-18 9.485 9.635 1502017-01-19 9.635 9.485 -1502017-01-20 9.485 9.450 -352017-01-23 9.450 9.470 202017-01-24 9.470 9.590 1202017-01-25 9.590 9.595 52017-01-26 9.595 9.645 502017-01-27 9.645 9.590 -552017-01-30 9.590 9.560 -302017-01-31 9.560 9.465 -95
9.650
9.700
OLEINTR Kontrak Maret 2017 di bulan Januari 2017
1
Transaction Volume OLEINTR Kontrak Maret 2017 di bulan Januari 2017
9.500
9.550
9.600
1
1
1
9.300
9.350
9.400
9.450
0
0
0
OLEINTR Kontrak Maret 2017 di bulan Januari 2017 Transaction Volume OLEINTR Kontrak Maret 2017 di bulan Januari 2017
21
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 9.005 9.005 02017-01-03 9.005 9.105 1002017-01-04 9.105 9.080 -252017-01-05 9.080 9.030 -502017 01 06 9 030 9 135 105
gOLEINTR Kontrak April 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-01-06 9.030 9.135 1052017-01-09 9.135 9.195 602017-01-10 9.195 8.975 -2202017-01-11 8.975 9.050 752017-01-12 9.050 9.135 852017-01-13 9.135 9.155 202017-01-16 9.155 9.125 -302017-01-17 9.125 9.095 -302017-01-18 9.095 9.265 1702017-01-18 9.095 9.265 1702017-01-19 9.265 9.095 -1702017-01-20 9.095 9.025 -702017-01-23 9.025 9.015 -102017-01-24 9.015 9.150 1352017-01-25 9.150 9.190 402017-01-26 9.190 9.225 352017-01-27 9.225 9.235 102017-01-30 9.235 9.205 -302017-01-31 9.205 9.120 -85
9.300
OLEINTR Kontrak April 2017 di bulan Januari 2017
9 100
9.150
9.200
9.250
8.950
9.000
9.050
9.100
OLEINTR Kontrak April 2017 di bulan Januari 2017
22
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 9.050 9.050 02017-01-03 9.050 9.155 1052017-01-04 9.155 9.100 -552017-01-05 9.100 9.035 -652017 01 06 9 035 9 185 150
gOLEINTR Kontrak Mei 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-01-06 9.035 9.185 1502017-01-09 9.185 9.245 602017-01-10 9.245 9.025 -2202017-01-11 9.025 9.015 -102017-01-12 9.015 9.110 952017-01-13 9.110 9.195 852017-01-16 9.195 9.125 -702017-01-17 9.125 9.095 -302017-01-18 9.095 9.265 1702017-01-18 9.095 9.265 1702017-01-19 9.265 9.095 -1702017-01-20 9.095 9.025 -702017-01-23 9.025 9.010 -152017-01-24 9.010 9.150 1402017-01-25 9.150 9.190 402017-01-26 9.190 9.220 302017-01-27 9.220 9.145 -752017-01-30 9.145 9.115 -302017-01-31 9.115 9.000 -115
9.300
OLEINTR Kontrak Mei 2017 di bulan Januari 2017
9 100
9.150
9.200
9.250
8.950
9.000
9.050
9.100
8.950
OLEINTR Kontrak Mei 2017 di bulan Januari 2017
23
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 9.050 9.050 02017-01-03 9.050 9.155 1052017-01-04 9.155 9.100 -552017-01-05 9.100 9.035 -652017 01 06 9 035 9 185 150
gOLEINTR Kontrak Juni 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-01-06 9.035 9.185 1502017-01-09 9.185 9.245 602017-01-10 9.245 9.025 -2202017-01-11 9.025 9.015 -102017-01-12 9.015 9.110 952017-01-13 9.110 9.195 852017-01-16 9.195 9.075 -1202017-01-17 9.075 9.045 -302017-01-18 9.045 9.305 2602017-01-18 9.045 9.305 2602017-01-19 9.305 9.045 -2602017-01-20 9.045 8.975 -702017-01-23 8.975 9.040 652017-01-24 9.040 9.200 1602017-01-25 9.200 9.240 402017-01-26 9.240 9.225 -152017-01-27 9.225 9.170 -552017-01-30 9.170 9.025 -1452017-01-31 9.025 9.050 25
9.300
9.350
OLEINTR Kontrak Juni 2017 di bulan Januari 2017
9.150
9.200
9.250
8.950
9.000
9.050
9.100
OLEINTR Kontrak Juni 2017 di bulan Januari 2017
24
I f i H H i d i B K diti D i tif I d i
Previous Open High Low Last Settlement Change2017-01-16 9.195 9.075 -120
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Juli 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017 01 16 9.195 9.075 1202017-01-17 9.075 9.045 -302017-01-18 9.045 9.305 2602017-01-19 9.305 9.045 -2602017-01-20 9.045 8.975 -702017-01-23 8.975 9.040 652017-01-24 9.040 9.200 1602017-01-25 9.200 9.240 402017-01-26 9.240 9.225 -152017-01-27 9.225 9.170 -552017-01-30 9.170 9.025 -1452017 01 31 9 025 9 050 252017-01-31 9.025 9.050 25
9.350
OLEINTR Kontrak Juli 2017 di bulan Januari 2017
9.150
9.200
9.250
9.300
9.350
8.950
9.000
9.050
9.100
2017 01 16 2017 01 17 2017 01 18 2017 01 19 2017 01 20 2017 01 23 2017 01 24 2017 01 25 2017 01 26 2017 01 27 2017 01 30 2017 01 312017-01-16 2017-01-17 2017-01-18 2017-01-19 2017-01-20 2017-01-23 2017-01-24 2017-01-25 2017-01-26 2017-01-27 2017-01-30 2017-01-31
OLEINTR Kontrak Juli 2017 di bulan Januari 2017
25
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 505.400 505.400 02017-01-03 505.400 506.800 1.4002017-01-04 506.800 508.300 1.5002017-01-05 508.300 511.400 3.1002017 01 06 511 400 507 800 3 600
gGOLDGR Kontrak Januari 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-01-06 511.400 507.800 -3.6002017-01-09 507.800 513.400 5.6002017-01-10 513.400 513.500 1002017-01-11 513.500 515.600 2.1002017-01-12 515.600 515.900 3002017-01-13 515.900 518.100 2.2002017-01-16 518.100 521.300 3.2002017-01-17 521.300 526.400 5.1002017-01-18 526.400 521.200 -5.2002017-01-18 526.400 521.200 -5.2002017-01-19 521.200 523.200 2.0002017-01-20 523.200 524.800 1.6002017-01-23 524.800 528.000 3.2002017-01-24 528.000 523.500 -4.5002017-01-25 523.500 520.200 -3.3002017-01-26 520.200 514.300 -5.9002017-01-27 514.300 516.600 2.3002017-01-30 516.600 517.800 1.2002017-01-31 517.800 524.600 6.800
530.000
GOLDGR Kontrak Januari 2017 di bulan Januari 2017
515.000
520.000
525.000
500.000
505.000
510.000
GOLDGR Kontrak Januari 2017 di bulan Januari 2017
26
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 508.500 508.500 02017-01-03 508.500 510.300 511.800 510.300 511.800 509.700 1.200 5002017-01-04 509.700 511.100 511.900 511.100 511.900 511.100 1.400 5002017-01-05 511.100 512.300 513.700 512.300 513.200 514.100 3.000 702017-01-06 514 100 510 300 -3 800
gGOLDGR Kontrak Pebruari 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-01-06 514.100 510.300 -3.8002017-01-09 510.300 513.100 514.700 513.100 514.700 515.900 5.600 5002017-01-10 515.900 515.700 516.800 515.700 516.400 516.100 200 5002017-01-11 516.100 518.500 519.200 518.500 518.700 518.100 2.000 5002017-01-12 518.100 520.100 523.100 520.100 522.900 518.400 300 6402017-01-13 518.400 518.000 519.600 518.000 519.600 520.600 2.200 5002017-01-16 520.600 523.500 524.500 523.500 524.500 523.900 3.300 5002017-01-17 523.900 526.900 527.400 526.800 527.000 529.000 5.100 5002017-01-18 529.000 530.100 530.400 529.900 530.100 523.700 -5.300 5002017-01-19 523.700 523.600 523.700 523.000 523.700 525.700 2.000 5002017-01-20 525.700 527.900 528.900 527.900 528.900 527.300 1.600 5802017-01-23 527.300 530.600 533.200 530.600 533.200 530.600 3.300 5402017-01-24 530.600 530.100 531.300 530.100 531.100 526.100 -4.500 802017-01-25 526.100 526.300 526.300 524.800 526.300 522.700 -3.400 1502017-01-26 522.700 522.300 522.300 521.200 521.200 516.700 -6.000 1002017-01-27 516.700 517.400 517.400 516.300 516.600 519.100 2.400 802017-01-30 519.100 520.200 1.1002017-01-31 520 200 527 100 6 9002017-01-31 520.200 527.100 6.900
530 000
535.000
GOLDGR Kontrak Pebruari 2017 di bulan Januari 2017
700
Transaction Volume GOLDGR Kontrak Pebruari 2017 di bulan Januari 2017
520.000
525.000
530.000
300
400
500
600
505.000
510.000
515.000
0
100
200
GOLDGR Kontrak Pebruari 2017 di bulan Januari 2017 Transaction Volume GOLDGR Kontrak Pebruari 2017 di bulan Januari 2017
27
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 511.400 511.400 02017-01-03 511.400 510.800 512.100 510.800 512.100 512.800 1.400 302017-01-04 512.800 514.100 1.3002017-01-05 514.100 517.100 3.0002017-01-06 517 100 513 300 -3 800
gGOLDGR Kontrak Maret 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-01-06 517.100 513.300 -3.8002017-01-09 513.300 513.900 513.900 512.800 512.800 518.900 5.600 302017-01-10 518.900 519.000 1002017-01-11 519.000 518.400 519.600 518.400 519.600 521.100 2.100 702017-01-12 521.100 521.400 3002017-01-13 521.400 521.000 521.000 519.500 519.900 523.600 2.200 1002017-01-16 523.600 524.000 524.000 522.900 522.900 526.800 3.200 1002017-01-17 526.800 527.500 527.500 525.700 526.100 532.000 5.200 1002017-01-18 532.000 531.700 534.700 531.700 534.700 526.700 -5.300 1922017-01-19 526.700 527.300 527.300 524.800 524.800 528.700 2.000 1502017-01-20 528.700 527.400 531.400 527.400 531.400 530.300 1.600 2422017-01-23 530.300 529.600 532.600 529.600 532.600 533.600 3.300 2402017-01-24 533.600 534.300 534.300 533.100 533.300 529.000 -4.600 3002017-01-25 529.000 527.500 527.900 527.400 527.800 525.600 -3.400 6602017-01-26 525.600 526.000 526.800 525.500 526.300 519.600 -6.000 7202017-01-27 519.600 517.000 518.500 516.800 517.500 522.000 2.400 5802017-01-30 522.000 521.900 521.900 520.000 520.500 523.200 1.200 6002017-01-31 523 200 524 100 524 700 524 000 524 400 530 000 6 800 5002017-01-31 523.200 524.100 524.700 524.000 524.400 530.000 6.800 500
535.000
GOLDGR Kontrak Maret 2017 di bulan Januari 2017
800
Transaction Volume GOLDGR Kontrak Maret 2017 di bulan Januari 2017
520.000
525.000
530.000
400
500
600
700
510.000
515.000
0
100
200
300
GOLDGR Kontrak Maret 2017 di bulan Januari 2017 Transaction Volume GOLDGR Kontrak Maret 2017 di bulan Januari 2017
28
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 514.500 514.500 02017-01-03 514.500 516.000 1.5002017-01-04 516.000 517.400 1.4002017-01-05 517.400 520.400 3.0002017 01 06 520 400 516 600 3 800
gGOLDGR Kontrak April 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-01-06 520.400 516.600 -3.8002017-01-09 516.600 522.300 5.7002017-01-10 522.300 522.400 1002017-01-11 522.400 524.400 2.0002017-01-12 524.400 524.800 4002017-01-13 524.800 526.900 2.1002017-01-16 526.900 530.200 3.3002017-01-17 530.200 535.400 5.2002017-01-18 535.400 530.100 -5.3002017-01-18 535.400 530.100 -5.3002017-01-19 530.100 532.100 2.0002017-01-20 532.100 533.700 1.6002017-01-23 533.700 537.000 3.3002017-01-24 537.000 532.400 -4.6002017-01-25 532.400 529.000 -3.4002017-01-26 529.000 523.000 -6.0002017-01-27 523.000 525.300 2.3002017-01-30 525.300 525.100 525.100 523.600 523.900 526.500 1.200 1002017-01-31 526.500 533.400 6.900
540.000
GOLDGR Kontrak April 2017 di bulan Januari 2017
525.000
530.000
535.000
510.000
515.000
520.000
GOLDGR Kontrak April 2017 di bulan Januari 2017
29
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 514.500 514.500 02017-01-03 514.500 516.000 1.5002017-01-04 516.000 517.400 1.4002017-01-05 517.400 520.400 3.0002017 01 06 520 400 516 600 3 800
gGOLDGR Kontrak April 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-01-06 520.400 516.600 -3.8002017-01-09 516.600 522.300 5.7002017-01-10 522.300 522.400 1002017-01-11 522.400 524.400 2.0002017-01-12 524.400 524.800 4002017-01-13 524.800 526.900 2.1002017-01-16 526.900 530.200 3.3002017-01-17 530.200 535.400 5.2002017-01-18 535.400 530.100 -5.3002017-01-18 535.400 530.100 -5.3002017-01-19 530.100 532.100 2.0002017-01-20 532.100 533.700 1.6002017-01-23 533.700 537.000 3.3002017-01-24 537.000 532.400 -4.6002017-01-25 532.400 529.000 -3.4002017-01-26 529.000 523.000 -6.0002017-01-27 523.000 525.300 2.3002017-01-30 525.300 525.100 525.100 523.600 523.900 526.500 1.200 1002017-01-31 526.500 533.400 6.900
540.000
GOLDGR Kontrak April 2017 di bulan Januari 2017
525.000
530.000
535.000
510.000
515.000
520.000
GOLDGR Kontrak April 2017 di bulan Januari 2017
30
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 517.600 517.600 02017-01-03 517.600 519.100 1.5002017-01-04 519.100 520.500 1.4002017-01-05 520.500 523.500 3.0002017-01-06 523 500 519 700 -3 800
gGOLDGR Kontrak Mei 2017 di bulan Januari 2017
DateContract Prices (IDR) Transaction
Volume Open interest
2017-01-06 523.500 519.700 -3.8002017-01-09 519.700 525.400 5.7002017-01-10 525.400 525.500 1002017-01-11 525.500 527.600 2.1002017-01-12 527.600 527.900 3002017-01-13 527.900 530.100 2.2002017-01-16 530.100 533.400 3.3002017-01-17 533.400 538.600 5.2002017-01-18 538.600 533.300 -5.3002017-01-19 533.300 535.200 1.9002017-01-20 535.200 536.900 1.7002017-01-23 536.900 540.200 3.3002017-01-24 540.200 535.600 -4.6002017-01-25 535.600 532.100 -3.5002017-01-26 532.100 526.100 -6.0002017-01-27 526.100 528.400 2.3002017-01-30 528.400 529.600 1.2002017-01-31 529 600 536 600 7 0002017-01-31 529.600 536.600 7.000
540 000
545.000
GOLDGR Kontrak Mei 2017 di bulan Januari 2017
1
Transaction Volume GOLDGR Kontrak Mei 2017 di bulan Januari 2017
530.000
535.000
540.000
1
1
1
515.000
520.000
525.000
0
0
0
GOLDGR Kontrak Mei 2017 di bulan Januari 2017 Transaction Volume GOLDGR Kontrak Mei 2017 di bulan Januari 2017
31
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 517.600 517.600 02017-01-03 517.600 519.100 1.5002017-01-04 519.100 520.500 1.4002017-01-05 520.500 523.500 3.0002017-01-06 523 500 519 700 -3 800
gGOLDGR Kontrak Mei 2017 di bulan Januari 2017
DateContract Prices (IDR) Transaction
Volume Open interest
2017-01-06 523.500 519.700 -3.8002017-01-09 519.700 525.400 5.7002017-01-10 525.400 525.500 1002017-01-11 525.500 527.600 2.1002017-01-12 527.600 527.900 3002017-01-13 527.900 530.100 2.2002017-01-16 530.100 533.400 3.3002017-01-17 533.400 538.600 5.2002017-01-18 538.600 533.300 -5.3002017-01-19 533.300 535.200 1.9002017-01-20 535.200 536.900 1.7002017-01-23 536.900 540.200 3.3002017-01-24 540.200 535.600 -4.6002017-01-25 535.600 532.100 -3.5002017-01-26 532.100 526.100 -6.0002017-01-27 526.100 528.400 2.3002017-01-30 528.400 529.600 1.2002017-01-31 529 600 536 600 7 0002017-01-31 529.600 536.600 7.000
540 000
545.000
GOLDGR Kontrak Mei 2017 di bulan Januari 2017
1
Transaction Volume GOLDGR Kontrak Mei 2017 di bulan Januari 2017
530.000
535.000
540.000
1
1
1
515.000
520.000
525.000
0
0
0
GOLDGR Kontrak Mei 2017 di bulan Januari 2017 Transaction Volume GOLDGR Kontrak Mei 2017 di bulan Januari 2017
32
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 520.700 520.700 02017-01-03 520.700 522.300 1.6002017-01-04 522.300 523.700 1.4002017-01-05 523.700 526.700 3.0002017 01 06 526 700 522 900 3 800
gGOLDGR Kontrak Juni 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-01-06 526.700 522.900 -3.8002017-01-09 522.900 528.600 5.7002017-01-10 528.600 528.700 1002017-01-11 528.700 530.800 2.1002017-01-12 530.800 531.100 3002017-01-13 531.100 533.300 2.2002017-01-16 533.300 536.700 3.4002017-01-17 536.700 541.900 5.2002017-01-18 541.900 536.500 -5.4002017-01-18 541.900 536.500 -5.4002017-01-19 536.500 538.500 2.0002017-01-20 538.500 540.100 1.6002017-01-23 540.100 543.500 3.4002017-01-24 543.500 538.900 -4.6002017-01-25 538.900 535.400 -3.5002017-01-26 535.400 529.200 -6.2002017-01-27 529.200 531.600 2.4002017-01-30 531.600 532.800 1.2002017-01-31 532.800 539.800 7.000
545.000
GOLDGR Kontrak Juni 2017 di bulan Januari 2017
530.000
535.000
540.000
515.000
520.000
525.000
GOLDGR Kontrak Juni 2017 di bulan Januari 2017
33
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 523.800 523.800 02017-01-03 523.800 525.400 1.6002017-01-04 525.400 526.800 1.4002017-01-05 526.800 530.000 3.2002017 01 06 530 000 526 100 3 900
gGOLDGR Kontrak Juli 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-01-06 530.000 526.100 -3.9002017-01-09 526.100 531.900 5.8002017-01-10 531.900 532.000 1002017-01-11 532.000 534.200 2.2002017-01-12 534.200 534.500 3002017-01-13 534.500 536.700 2.2002017-01-16 536.700 540.000 3.3002017-01-17 540.000 545.300 5.3002017-01-18 545.300 539.900 -5.4002017-01-18 545.300 539.900 -5.4002017-01-19 539.900 541.900 2.0002017-01-20 541.900 543.500 1.6002017-01-23 543.500 546.900 3.4002017-01-24 546.900 542.200 -4.7002017-01-25 542.200 538.700 -3.5002017-01-26 538.700 532.500 -6.2002017-01-27 532.500 534.900 2.4002017-01-30 534.900 536.100 1.2002017-01-31 536.100 543.200 7.100
550.000
GOLDGR Kontrak Juli 2017 di bulan Januari 2017
535.000
540.000
545.000
520.000
525.000
530.000
GOLDGR Kontrak Juli 2017 di bulan Januari 2017
34
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 527.000 527.000 02017-01-03 527.000 528.600 1.6002017-01-04 528.600 530.000 1.4002017-01-05 530.000 533.100 3.1002017 01 06 533 100 529 200 3 900
gGOLDGR Kontrak Agustus 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-01-06 533.100 529.200 -3.9002017-01-09 529.200 535.000 5.8002017-01-10 535.000 535.200 2002017-01-11 535.200 537.300 2.1002017-01-12 537.300 537.600 3002017-01-13 537.600 539.900 2.3002017-01-16 539.900 543.200 3.3002017-01-17 543.200 548.500 5.3002017-01-18 548.500 543.000 -5.5002017-01-18 548.500 543.000 -5.5002017-01-19 543.000 545.000 2.0002017-01-20 545.000 546.700 1.7002017-01-23 546.700 550.100 3.4002017-01-24 550.100 545.400 -4.7002017-01-25 545.400 541.800 -3.6002017-01-26 541.800 535.600 -6.2002017-01-27 535.600 538.100 2.5002017-01-30 538.100 539.300 1.2002017-01-31 539.300 546.300 7.000
555.000
GOLDGR Kontrak Agustus 2017 di bulan Januari 2017
540.000
545.000
550.000
525.000
530.000
535.000
GOLDGR Kontrak Agustus 2017 di bulan Januari 2017
35
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 530.200 530.200 02017-01-03 530.200 531.800 1.6002017-01-04 531.800 533.200 1.4002017-01-05 533.200 536.300 3.1002017 01 06 536 300 532 400 3 900
gGOLDGR Kontrak September 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-01-06 536.300 532.400 -3.9002017-01-09 532.400 538.200 5.8002017-01-10 538.200 538.400 2002017-01-11 538.400 540.500 2.1002017-01-12 540.500 540.800 3002017-01-13 540.800 543.100 2.3002017-01-16 543.100 546.400 3.3002017-01-17 546.400 551.700 5.3002017-01-18 551.700 546.200 -5.5002017-01-18 551.700 546.200 -5.5002017-01-19 546.200 548.200 2.0002017-01-20 548.200 549.900 1.7002017-01-23 549.900 553.300 3.4002017-01-24 553.300 548.600 -4.7002017-01-25 548.600 545.000 -3.6002017-01-26 545.000 538.800 -6.2002017-01-27 538.800 541.200 2.4002017-01-30 541.200 542.400 1.2002017-01-31 542.400 549.500 7.100
555.000
GOLDGR Kontrak September 2017 di bulan Januari 2017
540.000
545.000
550.000
525.000
530.000
535.000
GOLDGR Kontrak September 2017 di bulan Januari 2017
36
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 533.300 533.300 02017-01-03 533.300 535.000 1.7002017-01-04 535.000 536.400 1.4002017-01-05 536.400 539.500 3.1002017 01 06 539 500 535 500 4 000
gGOLDGR Kontrak Oktober 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-01-06 539.500 535.500 -4.0002017-01-09 535.500 541.400 5.9002017-01-10 541.400 541.500 1002017-01-11 541.500 543.700 2.2002017-01-12 543.700 544.000 3002017-01-13 544.000 546.300 2.3002017-01-16 546.300 549.600 3.3002017-01-17 549.600 555.000 5.4002017-01-18 555.000 549.500 -5.5002017-01-18 555.000 549.500 -5.5002017-01-19 549.500 551.500 2.0002017-01-20 551.500 553.200 1.7002017-01-23 553.200 556.600 3.4002017-01-24 556.600 551.800 -4.8002017-01-25 551.800 548.200 -3.6002017-01-26 548.200 541.900 -6.3002017-01-27 541.900 544.400 2.5002017-01-30 544.400 545.600 1.2002017-01-31 545.600 552.800 7.200
560.000
GOLDGR Kontrak Oktober 2017 di bulan Januari 2017
545.000
550.000
555.000
530.000
535.000
540.000
GOLDGR Kontrak Oktober 2017 di bulan Januari 2017
37
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 536.500 536.500 02017-01-03 536.500 538.200 1.7002017-01-04 538.200 539.600 1.4002017-01-05 539.600 542.700 3.1002017 01 06 542 700 538 700 4 000
gGOLDGR Kontrak Nopember 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-01-06 542.700 538.700 -4.0002017-01-09 538.700 544.600 5.9002017-01-10 544.600 544.800 2002017-01-11 544.800 546.900 2.1002017-01-12 546.900 547.200 3002017-01-13 547.200 549.500 2.3002017-01-16 549.500 552.900 3.4002017-01-17 552.900 558.200 5.3002017-01-18 558.200 552.700 -5.5002017-01-18 558.200 552.700 -5.5002017-01-19 552.700 554.700 2.0002017-01-20 554.700 556.400 1.7002017-01-23 556.400 559.900 3.5002017-01-24 559.900 555.100 -4.8002017-01-25 555.100 551.400 -3.7002017-01-26 551.400 545.100 -6.3002017-01-27 545.100 547.600 2.5002017-01-30 547.600 548.800 1.2002017-01-31 548.800 556.000 7.200
565.000
GOLDGR Kontrak Nopember 2017 di bulan Januari 2017
550.000
555.000
560.000
535.000
540.000
545.000
GOLDGR Kontrak Nopember 2017 di bulan Januari 2017
38
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-01-02 02017-01-03 541.400 541.4002017-01-04 541.400 542.800 1.4002017-01-05 542.800 546.000 3.2002017 01 06 546 000 541 900 4 100
gGOLDGR Kontrak Desember 2017 di bulan Januari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-01-06 546.000 541.900 -4.1002017-01-09 541.900 547.800 5.9002017-01-10 547.800 548.000 2002017-01-11 548.000 550.200 2.2002017-01-12 550.200 550.500 3002017-01-13 550.500 552.800 2.3002017-01-16 552.800 556.100 3.3002017-01-17 556.100 561.500 5.4002017-01-18 561.500 556.000 -5.5002017-01-18 561.500 556.000 -5.5002017-01-19 556.000 558.000 2.0002017-01-20 558.000 559.700 1.7002017-01-23 559.700 563.200 3.5002017-01-24 563.200 558.400 -4.8002017-01-25 558.400 554.700 -3.7002017-01-26 554.700 548.300 -6.4002017-01-27 548.300 550.800 2.5002017-01-30 550.800 552.000 1.2002017-01-31 552.000 559.300 7.300
565.000
GOLDGR Kontrak Desember 2017 di bulan Januari 2017
555.000
560.000
540.000
545.000
550.000
GOLDGR Kontrak Desember 2017 di bulan Januari 2017
39
40
41
42
43
Jan'17 Feb'17 Perubahan/Change
Jan'17 Feb'17 Perubahan/Change
Jan'17 Feb'17 Perubahan/Change
Hari Perdagangan (hari)Trading Days (days)
21 19 -2 21 19 -2 21 18 -3
Volume Transaksi (lot)Volume (Lots)
3.658 4.609 951 1.070 2.177 1.107 202 159 -43
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
5 6 1 4 2 -2 2 2 0
Volume Tertinggi (lot)High Volume (lots)
50 50 0 20 15 -5 3 2 -1
Volume Terendah (Lot)Low Volume (lots)
2 1 -1 1 1 0 1 1 0
Harga Tertinggi (Rp)High Price (Rp)
10.870 10.990 120 10.850 10.910 60 24.710 23.120 -1.590
Harga Terendah (Rp)Low Price (Rp)
9.450 9.600 150 9.920 9.875 -45 21.930 19.710 -2.220
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
10.412 10.525 113 10.406 10.483 76 23.617 21.540 -2.078
Jan'17 Feb'17Olein (OLE) 3.658 4.609Olein (OLE10) 1.070 2.177Kakao/Cocoa (CC5) 202 159
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
500
1.000
1.500
2.000
2.500
3.000
3.500
4.000
4.500
5.000
Jan'17 Feb'17
Perbandingan Volume Transaksi Per Bulan
Olein (OLE) Olein (OLE10) Kakao/Cocoa (CC5)
Kakao/Cocoa (CC5) 202 159
44
Feb'17 Mar'17 Apr'17 May'17 Feb'17 Mar'17 Apr'17 May'17
Hari Perdagangan (hari)Trading Days (days)
11 20 20 20 11 20 20 20
Volume Transaksi (lot)Volume (Lots)
143 692 1.026 1.110 19 9
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
14 36 54 58 2 1
Volume Tertinggi (lot)High Volume (lots)
20 114 84 90 10 1
Volume Terendah (Lot)Low Volume (lots)
1 11 35 30 1 1
Harga Tertinggi (Rp)High Price (Rp)
10.350 10.270 9.875 9.745 10.290 10.320 9.885 9.680
Harga Terendah (Rp)Low Price (Rp)
10.245 9.320 9.000 8.735 9.640 9.375 9.090 8.890
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
10.318 9.913 9.572 9.353 9.871 9.727 9.385 9.167
Kontrak(Contract) / Bulan(Month)Uraian (Items)
Crud Palm Oil (CPOTR)ICDX
Olein (OLEINTR)ICDX
0
200
400
600
800
1.000
1.200
Feb'17 Mar'17 Apr'17 May'17
Perbandingan Volume Transaksi Per Bulan
Crud Palm Oil (CPOTR) Olein (OLEINTR)Daily Price Average (Rp)
Feb'17 Mar'17 Apr'17 May'17Crud Palm Oil (CPOTR) 143 692 1.026 1.110Olein (OLEINTR) 19 9 0 0
Crud Palm Oil (CPOTR) Olein (OLEINTR)
45
Jan'17 Feb'17 Perubahan/Change Jan'17 Feb'17 Perubahan/
Change Jan'17 Feb'17 Perubahan/Change
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)
7 000
8.000
Perbandingan Volume Transaksi Per Bulan
Change Change ChangeHari Perdagangan (hari)Trading Days (days)
0 0 0 18 19 1 21 19 -2
Volume Transaksi (lot)Volume (Lots)
0 0 0 3.394 4.644 1.250 4.386 7.090 2.704
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
0 0 0 3 3 0 3 3 1
2 000
3.000
4.000
5.000
6.000
7.000
Volume Tertinggi (lot)High Volume (lots)
0 0 0 10 20 10 10 15 5
Volume Terendah (Lot)Low Volume (lots)
0 0 0 2 1 -1 1 1 0
Harga Tertinggi (Rp)High Price (Rp)
0 0 0 533.900 550.500 16.600 533.600 549.900 16.300
Harga Terendah (Rp)
0
1.000
2.000
Jan'17 Feb'17
Harga Terendah (Rp)Low Price (Rp)
0 0 0 509.400 527.250 17.850 509.150 526.300 17.150
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
0 0 0 521.865 537.835 15.970 521.038 537.103 16.065
Jan'17 Feb'17Emas/Gold (GOL) 0 0
Emas/Gold (GOL) Emas/Gold (GOL100)
Emas/Gold (GOL250)
/ ( )Emas/Gold (GOL100) 3.394 4.644Emas/Gold (GOL250) 4.386 7.090
46
Jan'17 Feb'17 Perubahan/Change Jan'17 Feb'17 Perubahan/Chang Jan'17 Feb'17 Perubahan/Chang
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)
4 000
4.500
Perbandingan Volume Transaksi Per Bulan
Jan'17 Feb'17 Perubahan/Change Jan'17 Feb'17 / ge
Jan'17 Feb'17 / ge
Hari Perdagangan (hari)Trading Days (days)
0 0 0 3 3 0 3 5 2
Volume Transaksi (lot)Volume (Lots)
0 0 0 550 540 -10 4.072 3.606 -466
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
0 0 0 25 24 -1 47 29 -18
Volume Tertinggi (lot)High Volume (lots)
0 0 0 25 25 0 50 50 0
Volume Terendah (Lot)Low Volume (lots)
0 0 0 25 20 -5 1 1 0
Harga Tertinggi (Rp)High Price (Rp)
0 0 0 1.206 1.237 31 13.360 13.360 0
Harga Terendah (Rp)Low Price (Rp)
0 0 0 1.185 1.223 38 13.340 13.300 -40
Rata rata Harga Harian (Rp)
0
500
1.000
1.500
2.000
2.500
3.000
3.500
4.000
Jan'17 Feb'17
Gulir Emas/Rolling Gold (KGE)
Gulir Emas/Rolling Gold (KGEUSD)Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
0 0 0 1.196 1.232 36 13.352 13.338 -14
Jan'17 Feb'17Gulir Emas/Rolling Gold (KGE) 0 0Gulir Emas/Rolling Gold (KGEUSD) 550 540Gulir Indeks Emas/Rolling Gold Index (KIE) 4.072 3.606
Gulir Indeks Emas/Rolling Gold Index (KIE)
47
Feb'17 Mar'17 Apr'17 May'17 Feb'17 Feb'17
Kontrak(Contract) / Bulan(Month)Uraian (Items)
GOld (GOLDGR)ICDX
Gold (GOLDID)ICDX
Gold (GOLDUD)ICDX
9.000
Perbandingan Volume Transaksi Per Bulan
Feb'17 Mar'17 Apr'17 May'17 Feb'17 Feb'17
Hari Perdagangan (hari)Trading Days (days)
20 20 20 20 0 0
Volume Transaksi (lot)Volume (Lots)
4.048 8.384 200
Rata-rata Volume Harian (lot)238 524 200 4 000
5.000
6.000
7.000
8.000
Rata rata Volume Harian (lot)Daily Volume Average (lots)
238 524 200
Volume Tertinggi (lot)High Volume (lots)
530 760 200
Volume Terendah (Lot)Low Volume (lots)
50 80 200
Harga Tertinggi (Rp) 0
1.000
2.000
3.000
4.000
Harga Tertinggi (Rp)High Price (Rp)
543.800 546.400 549.500 553.000
Harga Terendah (Rp)Low Price (Rp)
524.300 526.800 529.800 533.200
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
534.620 537.200 540.200 543.650
Feb'17 Mar'17 Apr'17 May'17
GOld (GOLDGR) Gold (GOLDID) Gold (GOLDUD)
Feb'17 Mar'17 Apr'17 May'17GOld (GOLDGR) 0 4.048 8.384 200Gold (GOLDID) 0 0 0 0Gold (GOLDUD) 0 0 0 0
48
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
PembukaanOpen
536.300 539.800 551.000
TertinggiHigh
537.094 540.813 551.800
Terendahlow
535.571 539.250 550.900
PenutupanSettelment
534.620 537.200 540.200 543.650
Harga Bulanan / Monthly PricesGOLD (GOLDGR)Indonesia Commodity & Derivatives Exchange (ICDX)
Pebruari / Pebruari'2017
Bulan Penyerahan) / Delevery Month Uraian (Items)
Feb'17 Mar'17 Apr'17 May'17
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/grPembukaanOpen
536.013 535.306 0 0 0 0 0
TertinggiHigh
538.256 538.021 0 0 0 0 0
Terendahlow
535.003 534.647 0 0 0 0 0
PenutupanSettelment
536.845 538.226 537.592 0 0 0 0 0
Harga Bulanan / Monthly Prices
Pebruari / Pebruari'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Mar17
Jakarta Futures Exchange (JFX) dan Indonesia Commodity & Derivatives Exchange (ICDX)
50
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) PembukaanOpen 9.820 9.774
TertinggiHigh 9.820 9.774 Terendahlow 8.951 9.774
PenutupanSettelment 9.871 9.727 9.385 9.167
Harga Bulanan / Monthly PricesRED PALM OLEIN (OLEINTR)Indonesia Commodity & Derivatives Exchange (ICDX)
Pebruari / Pebruari'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Feb'17 Mar'17 Apr'17 May'17
51
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
PembukaanOpen 10.256 9.856 9.584 9.383
TertinggiHigh 10.505 10.102 9.742 9.544
Terendahlow 10.189 9.727 9.415 9.211
PenutupanSettelment 10.318 9.913 9.572 9.353
Harga Bulanan / Monthly PricesCRUD PALM OIL (CPOTR)Indonesia Commodity & Derivatives Exchange (ICDX)
Pebruari / Pebruari'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Feb'17 Mar'17 Apr'17 May'17
52
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) PembukaanOpen 0 21.517 0 21.454
TertinggiHigh 0 21.569 0 21.501 Terendahlow 0 21.478 0 21.396
PenutupanSettelment 0 21.556 0 21.515
Harga Bulanan / Monthly PricesCOCOA (CC5)Jakarta Futures Exchange (JFX)
Pebruari / Pebruari'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Feb'17 Mar'17 Apr'17 May'17
53
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 10.245 10.055 10.755 10.055 10.245 10.245 0 162017-02-02 10.245 10.375 10.440 10.230 10.335 10.330 0 15 12017-02-03 10.330 10.135 10.420 10.135 10.285 10.275 -55 112017-02-06 10.275 10.105 10.400 10.105 10.295 10.295 -55 162017 02 07 10 295 10 180 10 475 10 180 10 335 10 335 40 20
gCPOTR Kontrak Pebruari 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-02-07 10.295 10.180 10.475 10.180 10.335 10.335 40 202017-02-08 10.335 10.640 10.640 10.310 10.380 10.335 0 192017-02-09 10.335 10.335 10.335 10.335 10.335 10.335 0 1 12017-02-10 10.335 10.225 10.545 10.145 10.235 10.335 0 172017-02-13 10.335 10.270 10.540 10.160 10.310 10.310 -25 122017-02-14 10.310 10.235 10.500 10.235 10.435 10.350 40 162017-02-15 10.350 10.350 0
10280
10300
10320
10340
10360
CPOTR Kontrak Pebruari 2017 di bulan Pebruari 2017
10
15
20
25
Transaction Volume CPOTR Kontrak Pebruari 2017 di bulan Pebruari 2017
10220
10240
10260
10280
2017-02-01 2017-02-02 2017-02-03 2017-02-06 2017-02-07 2017-02-08 2017-02-09 2017-02-10 2017-02-13 2017-02-14 2017-02-15
0
5
CPOTR Kontrak Pebruari 2017 di bulan Pebruari 2017 Transaction Volume CPOTR Kontrak Pebruari 2017 di bulan Pebruari 2017
54
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 10.040 9.815 10.450 9.815 10.040 10.040 0 302017-02-02 10.040 10.085 10.310 10.075 10.195 10.195 0 482017-02-03 10.195 9.995 10.275 9.995 10.165 10.165 -30 422017-02-06 10.165 10.025 10.280 10.025 10.195 10.195 -30 402017 02 07 10 195 10 335 10 345 10 100 10 240 10 240 45 42
gCPOTR Kontrak Maret 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-02-07 10.195 10.335 10.345 10.100 10.240 10.240 45 422017-02-08 10.240 10.390 10.420 10.250 10.305 10.270 30 482017-02-09 10.270 9.785 10.585 9.785 9.785 9.785 -485 222017-02-10 9.785 9.775 9.975 9.610 9.680 10.065 280 76 182017-02-13 10.065 10.005 10.160 9.820 9.980 10.045 -20 1142017-02-14 10.045 9.930 10.220 9.915 10.130 10.130 85 682017-02-15 10.130 10.130 02017-02-16 10.130 10.260 10.265 9.925 10.025 10.025 -105 192017-02-17 10.025 9.850 10.055 9.750 9.840 9.840 -185 122017-02-17 10.025 9.850 10.055 9.750 9.840 9.840 -185 122017-02-20 9.840 10.000 10.010 9.670 9.690 9.705 -135 11 32017-02-21 9.705 9.580 9.865 9.450 9.525 9.830 125 252017-02-22 9.830 9.720 10.005 9.630 9.905 9.810 -20 24 22017-02-23 9.810 9.570 9.830 9.355 9.535 9.565 -245 142017-02-24 9.565 9.350 9.700 9.315 9.630 9.545 -20 162017-02-27 9.545 9.230 9.625 9.230 9.365 9.365 -180 182017-02-28 9.365 9.555 9.555 9.105 9.295 9.320 -45 23
10.200
10.400
CPOTR Kontrak Maret 2017 di bulan Pebruari 2017
100
120
Transaction Volume CPOTR Kontrak Maret 2017 di bulan Pebruari 2017
9.600
9.800
10.000
40
60
80
9.200
9.400
0
20
CPOTR Kontrak Maret 2017 di bulan Pebruari 2017 Transaction Volume CPOTR Kontrak Maret 2017 di bulan Pebruari 2017
55
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR K k A il 2017 di b l P b i 2017
Previous Open High Low Last Settlement Change2017-02-01 9.695 9.485 10.010 9.485 9.695 9.695 0 362017-02-02 9.695 9.880 9.950 9.720 9.825 9.865 0 502017-02-03 9.865 9.890 9.940 9.710 9.810 9.790 -75 562017-02-06 9.790 9.820 9.910 9.660 9.830 9.830 -75 622017-02-07 9.830 9.970 9.975 9.735 9.875 9.875 45 42
CPOTR Kontrak April 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-02-08 9.875 10.010 10.070 9.870 9.925 9.860 -15 462017-02-09 9.860 9.710 9.990 9.710 9.860 9.860 0 35 32017-02-10 9.860 10.010 10.050 9.700 9.775 9.785 -75 532017-02-13 9.785 9.730 9.885 9.545 9.675 9.675 -110 742017-02-14 9.675 9.575 9.820 9.530 9.720 9.720 45 842017-02-15 9.720 9.720 02017-02-16 9.720 9.660 9.835 9.510 9.600 9.590 -130 662017-02-17 9.590 9.410 9.555 9.260 9.355 9.395 -195 542017-02-20 9.395 9.520 9.560 9.210 9.295 9.430 35 382017-02-21 9.430 9.550 9.575 9.140 9.250 9.360 -70 41 32017-02-22 9.360 9.340 9.555 9.165 9.460 9.460 100 45 62017-02-23 9.460 9.360 9.525 9.085 9.315 9.315 -145 682017-02-24 9.315 9.175 9.485 9.150 9.385 9.180 -135 462017-02-27 9.180 9.090 9.280 8.890 9.000 9.000 -180 662017-02-28 9.000 8.920 9.135 8.805 9.025 9.025 25 64
9.700
9.800
9.900
10.000
CPOTR Kontrak April 2017 di bulan Pebruari 2017
70
80
90
Transaction Volume CPOTR Kontrak April 2017 di bulan Pebruari 2017
9.200
9.300
9.400
9.500
9.600
20
30
40
50
60
70
8.900
9.000
9.100
0
10
20
CPOTR Kontrak April 2017 di bulan Pebruari 2017 Transaction Volume CPOTR Kontrak April 2017 di bulan Pebruari 2017
56
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 9.575 9.390 9.910 9.390 9.575 9.575 0 362017-02-02 9.575 9.605 9.815 9.605 9.705 9.745 0 582017-02-03 9.745 9.810 9.810 9.600 9.670 9.670 -75 582017-02-06 9.670 9.550 9.780 9.540 9.700 9.690 -75 52
o as a ga a a da u sa o od t e at do es aCPOTR Kontrak Mei 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-02-07 9.690 9.830 9.830 9.580 9.710 9.710 20 482017-02-08 9.710 9.850 9.905 9.690 9.755 9.645 -65 462017-02-09 9.645 9.400 10.000 9.400 9.645 9.645 0 302017-02-10 9.645 9.800 9.830 9.510 9.595 9.635 -10 602017-02-13 9.635 9.580 9.805 9.395 9.500 9.500 -135 662017-02-14 9.500 9.395 9.600 9.360 9.505 9.505 5 722017-02-15 9.505 9.505 02017-02-16 9.505 9.595 9.625 9.315 9.385 9.385 -120 662017 02 17 9 385 9 215 9 365 9 065 9 165 9 170 215 622017-02-17 9.385 9.215 9.365 9.065 9.165 9.170 -215 622017-02-20 9.170 9.230 9.265 8.930 9.000 9.095 -75 482017-02-21 9.095 9.230 9.250 8.840 8.930 9.060 -35 55 42017-02-22 9.060 9.025 9.250 8.910 9.145 9.145 85 632017-02-23 9.145 9.250 9.250 8.840 9.055 8.995 -150 722017-02-24 8.995 8.865 9.170 8.835 9.070 8.895 -100 602017-02-27 8.895 8.805 8.995 8.640 8.735 8.735 -160 682017-02-28 8.735 8.860 8.880 8.555 8.790 8.755 20 90
9.600
9.800
CPOTR Kontrak Mei 2017 di bulan Pebruari 2017
90
100
Transaction Volume CPOTR Kontrak Mei 2017 di bulan Pebruari 2017
9.000
9.200
9.400
30
40
50
60
70
80
8.600
8.800
0
10
20
30
CPOTR Kontrak Mei 2017 di bulan Pebruari 2017 Transaction Volume CPOTR Kontrak Mei 2017 di bulan Pebruari 2017
57
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 9.625 9.455 -1702017-02-02 9.455 9.795 -1702017-02-03 9.795 9.650 -1452017-02-06 9.650 9.640 -145
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Juni 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-02-07 9.640 9.680 402017-02-08 9.680 9.595 -852017-02-09 9.595 9.430 -1652017-02-10 9.430 9.685 2552017-02-13 9.685 9.505 -1802017-02-14 9.505 9.510 52017-02-15 9.510 9.510 02017-02-16 9.510 9.595 9.635 9.300 9.380 9.380 -130 642017 02 17 9 380 9 215 9 400 9 080 9 175 9 175 205 642017-02-17 9.380 9.215 9.400 9.080 9.175 9.175 -205 642017-02-20 9.175 8.975 8.995 8.660 8.745 9.095 -80 582017-02-21 9.095 9.235 9.265 8.845 8.940 9.060 -35 54 62017-02-22 9.060 9.025 9.265 8.940 9.160 9.160 100 69 12017-02-23 9.160 9.055 9.240 8.920 9.130 8.995 -165 792017-02-24 8.995 8.870 9.180 8.850 9.075 8.915 -80 602017-02-27 8.915 9.035 9.035 8.685 8.785 8.785 -130 782017-02-28 8.785 8.705 8.940 8.615 8.840 8.675 -110 70
9.800
10.000
CPOTR Kontrak Juni 2017 di bulan Pebruari 2017
80
90
Transaction Volume CPOTR Kontrak Juni 2017 di bulan Pebruari 2017
9 000
9.200
9.400
9.600
30
40
50
60
70
8.600
8.800
9.000
0
10
20
CPOTR Kontrak Juni 2017 di bulan Pebruari 2017 Transaction Volume CPOTR Kontrak Juni 2017 di bulan Pebruari 2017
58
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 9.625 9.455 -1702017-02-02 9.455 9.795 -1702017-02-03 9.795 9.650 -1452017-02-06 9.650 9.640 -145
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Juli 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-02-06 9.650 9.640 -1452017-02-07 9.640 9.680 402017-02-08 9.680 9.595 -852017-02-09 9.595 9.430 -1652017-02-10 9.430 9.685 2552017-02-13 9.685 9.505 -1802017-02-14 9.505 9.510 52017-02-15 9.510 9.510 02017 02 16 9 510 8 925 5852017-02-16 9.510 8.925 -5852017-02-17 8.925 8.690 -2352017-02-20 8.690 8.680 -102017-02-21 8.680 8.625 -552017-02-22 8.625 9.175 5502017-02-23 9.175 8.445 -7302017-02-24 8.445 8.600 1552017-02-27 8.600 8.835 2352017-02-28 8.835 8.595 -240
9 800
10.000
CPOTR Kontrak Juli 2017 di bulan Pebruari 2017
9.000
9.200
9.400
9.600
9.800
8.200
8.400
8.600
8.800
CPOTR Kontrak Juli 2017 di bulan Pebruari 2017
59
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 9.670 9.670 9.670 9.670 9.670 9.640 -30 1 12017-02-02 9.640 9.710 9.710 9.710 9.710 9.685 -30 12017-02-03 9.685 9.660 9.660 966 9.660 9.660 -25 10 12017-02-06 9.660 9.670 9.670 9.670 9.670 9.670 -25 1 22017 02 07 9 670 9 695 9 695 9 695 9 695 9 735 65 1 1
gOLEINTR Kontrak Pebruari 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-02-07 9.670 9.695 9.695 9.695 9.695 9.735 65 1 12017-02-08 9.735 9.760 9.760 9.760 9.760 9.780 45 12017-02-09 9.780 9.780 9.780 9.780 9.780 9.925 145 1 12017-02-10 9.925 9.865 9.865 9.865 9.865 10.040 115 12017-02-13 10.040 10.025 10.025 10.025 10.025 10.290 250 1 12017-02-14 10.290 10.365 10.365 10.365 10.365 10.080 -210 12017-02-15 10.080 10.080 0
9900
10000
10100
10200
10300
10400
OLEINTR Kontrak Pebruari 2017 di bulan Pebruari 2017
468
1012
Transaction Volume OLEINTR Kontrak Pebruari 2017 di bulan Pebruari 2017
9600
9700
9800
9900
2017-02-01 2017-02-02 2017-02-03 2017-02-06 2017-02-07 2017-02-08 2017-02-09 2017-02-10 2017-02-13 2017-02-14 2017-02-15
OLEINTR Kontrak Pebruari 2017 di bulan Pebruari 2017
02
Transaction Vol me OLEINTR Kontrak Pebr ari 2017 di b lan Pebr ari 2017OLEINTR Kontrak Pebruari 2017 di bulan Pebruari 2017 Transaction Volume OLEINTR Kontrak Pebruari 2017 di bulan Pebruari 2017
60
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 9.465 9.435 -302017-02-02 9.435 9.550 -302017-02-03 9.550 9.5502017-02-06 9.550 9.570
o as a ga a a da u sa o od t e at do es aOLEINTR Kontrak Maret 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-02-07 9.570 9.640 702017-02-08 9.640 9.715 752017-02-09 9.715 9.375 -3402017-02-10 9.375 9.770 3952017-02-13 9.770 10.025 2552017-02-14 10.025 9.860 -1652017-02-15 9.860 9.860 02017-02-16 9.860 9.795 9.795 9.795 9.795 10.320 460 1 12017 02 17 10 320 10 205 10 205 10 205 10 205 10 140 180 12017-02-17 10.320 10.205 10.205 10.205 10.205 10.140 -180 12017-02-20 10.140 10.115 10.115 10.115 10.115 9.915 -225 1 12017-02-21 9.915 9.815 9.815 9.815 9.815 9.815 -100 1 22017-02-22 9.815 9.800 9.800 9.800 9.800 9.790 -25 1 12017-02-23 9.790 9.605 9.605 9.605 9.605 9.605 -185 12017-02-24 9.605 9.630 9.630 9.630 9.630 9.620 15 1 12017-02-27 9.620 9.520 9.520 9.520 9.520 9.520 -100 12017-02-28 9.520 9.480 9.480 9.480 9.480 9.460 -60 1 1
10.200
10.400
OLEINTR Kontrak Maret 2017 di bulan Pebruari 2017
1
Transaction Volume OLEINTR Kontrak Maret 2017 di bulan Pebruari 2017
9.600
9.800
10.000
0
1
1
1
9.200
9.400
0
0
OLEINTR Kontrak Maret 2017 di bulan Pebruari 2017 Transaction Volume OLEINTR Kontrak Maret 2017 di bulan Pebruari 2017
61
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 9.120 9.090 -302017-02-02 9.090 9.220 -302017-02-03 9.220 9.175 -452017-02-06 9.175 9.205 -45
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak April 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-02-06 9.175 9.205 -452017-02-07 9.205 9.275 702017-02-08 9.275 9.305 302017-02-09 9.305 9.450 1452017-02-10 9.450 9.490 402017-02-13 9.490 9.655 1652017-02-14 9.655 9.450 -2052017-02-15 9.450 9.450 02017 02 16 9 450 9 885 4352017-02-16 9.450 9.885 4352017-02-17 9.885 9.695 -1902017-02-20 9.695 9.640 -552017-02-21 9.640 9.345 -2952017-02-22 9.345 9.440 952017-02-23 9.440 9.355 -852017-02-24 9.355 9.255 -1002017-02-27 9.255 9.155 -1002017-02-28 9.155 9.165 10
9.900
10.000
OLEINTR Kontrak April 2017 di bulan Pebruari 2017
9 400
9.500
9.600
9.700
9.800
9.000
9.100
9.200
9.300
9.400
OLEINTR Kontrak April 2017 di bulan Pebruari 2017
62
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 9.000 8.970 -302017-02-02 8.970 9.100 -302017-02-03 9.100 9.055 -452017-02-06 9.055 9.065 -45
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Mei 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-02-06 9.055 9.065 -452017-02-07 9.065 9.110 452017-02-08 9.110 9.090 -202017-02-09 9.090 9.235 1452017-02-10 9.235 9.340 1052017-02-13 9.340 9.480 1402017-02-14 9.480 9.235 -2452017-02-15 9.235 9.235 02017 02 16 9 235 9 680 4452017-02-16 9.235 9.680 4452017-02-17 9.680 9.470 -2102017-02-20 9.470 9.305 -1652017-02-21 9.305 9.045 -2602017-02-22 9.045 9.125 802017-02-23 9.125 9.035 -902017-02-24 9.035 8.970 -652017-02-27 8.970 8.890 -802017-02-28 8.890 8.895 5
9.700
9.800
OLEINTR Kontrak Mei 2017 di bulan Pebruari 2017
9 200
9.300
9.400
9.500
9.600
8.800
8.900
9.000
9.100
9.200
OLEINTR Kontrak Mei 2017 di bulan Pebruari 2017
63
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 9.050 8.850 -2002017-02-02 8.850 9.150 -2002017-02-03 9.150 9.035 -1152017-02-06 9.035 9.015 -115
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Juni 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-02-06 9.035 9.015 -1152017-02-07 9.015 9.080 652017-02-08 9.080 9.040 -402017-02-09 9.040 9.020 -202017-02-10 9.020 9.390 3702017-02-13 9.390 9.485 952017-02-14 9.485 9.240 -2452017-02-15 9.240 9.240 02017 02 16 9 240 9 675 4352017-02-16 9.240 9.675 4352017-02-17 9.675 9.475 -2002017-02-20 9.475 9.305 -1702017-02-21 9.305 9.045 -2602017-02-22 9.045 9.140 952017-02-23 9.140 9.035 -1052017-02-24 9.035 8.990 -452017-02-27 8.990 8.940 -502017-02-28 8.940 8.815 -125
9.700
9.800
OLEINTR Kontrak Juni 2017 di bulan Pebruari 2017
9.200
9.300
9.400
9.500
9.600
8.700
8.800
8.900
9.000
9.100
OLEINTR Kontrak Juni 2017 di bulan Pebruari 2017
64
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 9.050 8.850 -2002017-02-02 8.850 9.150 -2002017-02-03 9.150 9.035 -1152017-02-06 9.035 9.015 -115
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Juni 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-02-06 9.035 9.015 -1152017-02-07 9.015 9.080 652017-02-08 9.080 9.040 -402017-02-09 9.040 9.020 -202017-02-10 9.020 9.390 3702017-02-13 9.390 9.485 952017-02-14 9.485 9.240 -2452017-02-15 9.240 9.240 02017 02 16 9 240 9 675 4352017-02-16 9.240 9.675 4352017-02-17 9.675 9.475 -2002017-02-20 9.475 9.305 -1702017-02-21 9.305 9.045 -2602017-02-22 9.045 9.140 952017-02-23 9.140 9.035 -1052017-02-24 9.035 8.990 -452017-02-27 8.990 8.940 -502017-02-28 8.940 8.815 -125
9.700
9.800
OLEINTR Kontrak Juni 2017 di bulan Pebruari 2017
9.200
9.300
9.400
9.500
9.600
8.700
8.800
8.900
9.000
9.100
OLEINTR Kontrak Juni 2017 di bulan Pebruari 2017
65
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 9.050 8.850 -2002017-02-02 8.850 9.150 -2002017-02-03 9.150 9.035 -1152017-02-06 9.035 9.015 -115
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Juli 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-02-06 9.035 9.015 -1152017-02-07 9.015 9.080 652017-02-08 9.080 9.040 -402017-02-09 9.040 9.020 -202017-02-10 9.020 9.390 3702017-02-13 9.390 9.485 952017-02-14 9.485 9.240 -2452017-02-15 9.240 9.240 02017 02 16 9 240 9 220 202017-02-16 9.240 9.220 -202017-02-17 9.220 8.990 -2302017-02-20 8.990 8.890 -1002017-02-21 8.890 8.610 -2802017-02-22 8.610 9.155 5452017-02-23 9.155 8.485 -6702017-02-24 8.485 8.675 1902017-02-27 8.675 8.990 3152017-02-28 8.990 8.735 -255
9.600
OLEINTR Kontrak Juli 2017 di bulan Pebruari 2017
9.000
9.200
9.400
8.400
8.600
8.800
OLEINTR Kontrak Juli 2017 di bulan Pebruari 2017
66
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 9.050 8.850 -2002017-02-02 8.850 9.150 -2002017-02-03 9.150 9.035 -1152017-02-06 9.035 9.015 -115
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Juli 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-02-06 9.035 9.015 -1152017-02-07 9.015 9.080 652017-02-08 9.080 9.040 -402017-02-09 9.040 9.020 -202017-02-10 9.020 9.390 3702017-02-13 9.390 9.485 952017-02-14 9.485 9.240 -2452017-02-15 9.240 9.240 02017 02 16 9 240 9 220 202017-02-16 9.240 9.220 -202017-02-17 9.220 8.990 -2302017-02-20 8.990 8.890 -1002017-02-21 8.890 8.610 -2802017-02-22 8.610 9.155 5452017-02-23 9.155 8.485 -6702017-02-24 8.485 8.675 1902017-02-27 8.675 8.990 3152017-02-28 8.990 8.735 -255
9.600
OLEINTR Kontrak Juli 2017 di bulan Pebruari 2017
9.000
9.200
9.400
8.400
8.600
8.800
OLEINTR Kontrak Juli 2017 di bulan Pebruari 2017
67
f i i d i di i i if d i
Previous Open High Low Last Settlement Change2017 02 16 9 240 9 220 20
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Agustus 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-02-16 9.240 9.220 -202017-02-17 9.220 8.990 -2302017-02-20 8.990 8.890 -1002017-02-21 8.890 8.610 -2802017-02-22 8.610 9.155 5452017 02 23 9 155 8 485 6702017-02-23 9.155 8.485 -6702017-02-24 8.485 8.675 1902017-02-27 8.675 8.990 3152017-02-28 8.990 8.735 -255
9 1009.2009.300
OLEINTR Kontrak Agustus 2017 di bulan Pebruari 2017
8 5008.6008.7008.8008.9009.0009.100
8.4008.500
2017-02-16 2017-02-17 2017-02-20 2017-02-21 2017-02-22 2017-02-23 2017-02-24 2017-02-27 2017-02-28
OLEINTR Kontrak Agustus 2017 di bulan Pebruari 2017
68
f i i d i di i i if d i
Previous Open High Low Last Settlement Change2017 02 16 9 240 9 220 20
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Agustus 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017-02-16 9.240 9.220 -202017-02-17 9.220 8.990 -2302017-02-20 8.990 8.890 -1002017-02-21 8.890 8.610 -2802017-02-22 8.610 9.155 5452017 02 23 9 155 8 485 6702017-02-23 9.155 8.485 -6702017-02-24 8.485 8.675 1902017-02-27 8.675 8.990 3152017-02-28 8.990 8.735 -255
9 1009.2009.300
OLEINTR Kontrak Agustus 2017 di bulan Pebruari 2017
8 5008.6008.7008.8008.9009.0009.100
8.4008.500
2017-02-16 2017-02-17 2017-02-20 2017-02-21 2017-02-22 2017-02-23 2017-02-24 2017-02-27 2017-02-28
OLEINTR Kontrak Agustus 2017 di bulan Pebruari 2017
69
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 527.100 524.300 -2.8002017-02-02 524.300 527.700 -2.8002017-02-03 527.700 528.500 -2.8002017-02-06 528 500 534 300 -2 800
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Pebruari 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-02-06 528.500 534.300 -2.8002017-02-07 534.300 533.800 -5002017-02-08 533.800 537.100 3.3002017-02-09 537.100 531.600 -5.5002017-02-10 531.600 533.100 1.5002017-02-13 533.100 530.100 -3.0002017-02-14 530.100 531.300 1.2002017-02-15 531.300 533.100 1.8002017-02-16 533.100 535.800 2.7002017-02-17 535.800 534.500 -1.3002017-02-20 534.500 536.000 1.5002017-02-21 536.000 536.200 2002017-02-22 536.200 537.000 8002017-02-23 537.000 541.300 4.3002017-02-24 541.300 543.800 2.5002017-02-27 543.800 542.100 -1.7002017 02 27 543.800 542.100 1.7002017-02-28 542.100 540.800 -1.300
545.000
GOLDGR Kontrak Pebruari 2017 di bulan Pebruari 2017
530 000
535.000
540.000
520.000
525.000
530.000
GOLDGR Kontrak Pebruari 2017 di bulan Pebruari 2017
70
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 527.100 524.300 -2.8002017-02-02 524.300 527.700 -2.8002017-02-03 527.700 528.500 -2.8002017-02-06 528 500 534 300 -2 800
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Pebruari 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-02-06 528.500 534.300 -2.8002017-02-07 534.300 533.800 -5002017-02-08 533.800 537.100 3.3002017-02-09 537.100 531.600 -5.5002017-02-10 531.600 533.100 1.5002017-02-13 533.100 530.100 -3.0002017-02-14 530.100 531.300 1.2002017-02-15 531.300 533.100 1.8002017-02-16 533.100 535.800 2.7002017-02-17 535.800 534.500 -1.3002017-02-20 534.500 536.000 1.5002017-02-21 536.000 536.200 2002017-02-22 536.200 537.000 8002017-02-23 537.000 541.300 4.3002017-02-24 541.300 543.800 2.5002017-02-27 543.800 542.100 -1.7002017 02 27 543.800 542.100 1.7002017-02-28 542.100 540.800 -1.300
545.000
GOLDGR Kontrak Pebruari 2017 di bulan Pebruari 2017
530 000
535.000
540.000
520.000
525.000
530.000
GOLDGR Kontrak Pebruari 2017 di bulan Pebruari 2017
71
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 530.000 529.100 529.300 528.700 529.300 526.800 -3.200 5002017-02-02 526.800 530.000 531.000 525.900 530.800 530.200 -3.200 5302017-02-03 530.200 531.600 532.400 531.600 531.900 531.000 -3.200 5102017-02-06 531.000 532.200 532.200 530.300 531.600 536.900 -3.200 1202017 02 07 536 900 536 300 600
gGOLDGR Kontrak Maret 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-02-07 536.900 536.300 -6002017-02-08 536.300 538.700 538.700 535.900 537.100 539.700 3.400 1102017-02-09 539.700 534.200 -5.5002017-02-10 534.200 535.000 535.000 533.700 533.700 535.700 1.500 5002017-02-13 535.700 535.700 536.800 535.700 536.500 532.700 -3.000 5002017-02-14 532.700 533.100 533.900 533.100 533.900 533.900 1.200 5002017-02-15 533.900 534.500 534.500 533.700 533.900 535.700 1.800 502017-02-16 535.700 536.500 538.000 536.500 538.000 538.300 2.600 1002017-02-17 538.300 537.600 538.500 537.600 538.100 537.100 -1.200 602017-02-17 538.300 537.600 538.500 537.600 538.100 537.100 -1.200 602017-02-20 537.100 536.000 539.800 536.000 538.700 538.600 1.500 1682017-02-21 538.600 538.300 539.900 538.300 539.900 538.800 200 1002017-02-22 538.800 538.700 539.400 538.600 539.200 539.600 800 1002017-02-23 539.600 539.300 539.900 539.300 539.900 543.900 4.300 502017-02-24 543.900 544.200 544.400 543.600 543.700 546.400 2.500 502017-02-27 546.400 546.600 546.900 546.200 546.300 544.800 -1.600 1002017-02-28 544.800 543.400 -1.400
545.000
550.000
GOLDGR Kontrak Maret 2017 di bulan Pebruari 2017
500
600
Transaction Volume GOLDGR Kontrak Maret 2017 di bulan Pebruari 2017
535.000
540.000
200
300
400
525.000
530.000
0
100
GOLDGR Kontrak Maret 2017 di bulan Pebruari 2017 Transaction Volume GOLDGR Kontrak Maret 2017 di bulan Pebruari 2017
72
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 530.000 529.100 529.300 528.700 529.300 526.800 -3.200 5002017-02-02 526.800 530.000 531.000 525.900 530.800 530.200 -3.200 5302017-02-03 530.200 531.600 532.400 531.600 531.900 531.000 -3.200 5102017-02-06 531.000 532.200 532.200 530.300 531.600 536.900 -3.200 1202017 02 07 536 900 536 300 600
gGOLDGR Kontrak Maret 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-02-07 536.900 536.300 -6002017-02-08 536.300 538.700 538.700 535.900 537.100 539.700 3.400 1102017-02-09 539.700 534.200 -5.5002017-02-10 534.200 535.000 535.000 533.700 533.700 535.700 1.500 5002017-02-13 535.700 535.700 536.800 535.700 536.500 532.700 -3.000 5002017-02-14 532.700 533.100 533.900 533.100 533.900 533.900 1.200 5002017-02-15 533.900 534.500 534.500 533.700 533.900 535.700 1.800 502017-02-16 535.700 536.500 538.000 536.500 538.000 538.300 2.600 1002017-02-17 538.300 537.600 538.500 537.600 538.100 537.100 -1.200 602017-02-17 538.300 537.600 538.500 537.600 538.100 537.100 -1.200 602017-02-20 537.100 536.000 539.800 536.000 538.700 538.600 1.500 1682017-02-21 538.600 538.300 539.900 538.300 539.900 538.800 200 1002017-02-22 538.800 538.700 539.400 538.600 539.200 539.600 800 1002017-02-23 539.600 539.300 539.900 539.300 539.900 543.900 4.300 502017-02-24 543.900 544.200 544.400 543.600 543.700 546.400 2.500 502017-02-27 546.400 546.600 546.900 546.200 546.300 544.800 -1.600 1002017-02-28 544.800 543.400 -1.400
545.000
550.000
GOLDGR Kontrak Maret 2017 di bulan Pebruari 2017
500
600
Transaction Volume GOLDGR Kontrak Maret 2017 di bulan Pebruari 2017
535.000
540.000
200
300
400
525.000
530.000
0
100
GOLDGR Kontrak Maret 2017 di bulan Pebruari 2017 Transaction Volume GOLDGR Kontrak Maret 2017 di bulan Pebruari 2017
73
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 530.000 529.100 529.300 528.700 529.300 526.800 -3.200 5002017-02-02 526.800 530.000 531.000 525.900 530.800 530.200 -3.200 5302017-02-03 530.200 531.600 532.400 531.600 531.900 531.000 -3.200 5102017-02-06 531.000 532.200 532.200 530.300 531.600 536.900 -3.200 1202017 02 07 536 900 536 300 600
gGOLDGR Kontrak Maret 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-02-07 536.900 536.300 -6002017-02-08 536.300 538.700 538.700 535.900 537.100 539.700 3.400 1102017-02-09 539.700 534.200 -5.5002017-02-10 534.200 535.000 535.000 533.700 533.700 535.700 1.500 5002017-02-13 535.700 535.700 536.800 535.700 536.500 532.700 -3.000 5002017-02-14 532.700 533.100 533.900 533.100 533.900 533.900 1.200 5002017-02-15 533.900 534.500 534.500 533.700 533.900 535.700 1.800 502017-02-16 535.700 536.500 538.000 536.500 538.000 538.300 2.600 1002017-02-17 538.300 537.600 538.500 537.600 538.100 537.100 -1.200 602017-02-17 538.300 537.600 538.500 537.600 538.100 537.100 -1.200 602017-02-20 537.100 536.000 539.800 536.000 538.700 538.600 1.500 1682017-02-21 538.600 538.300 539.900 538.300 539.900 538.800 200 1002017-02-22 538.800 538.700 539.400 538.600 539.200 539.600 800 1002017-02-23 539.600 539.300 539.900 539.300 539.900 543.900 4.300 502017-02-24 543.900 544.200 544.400 543.600 543.700 546.400 2.500 502017-02-27 546.400 546.600 546.900 546.200 546.300 544.800 -1.600 1002017-02-28 544.800 543.400 -1.400
545.000
550.000
GOLDGR Kontrak Maret 2017 di bulan Pebruari 2017
500
600
Transaction Volume GOLDGR Kontrak Maret 2017 di bulan Pebruari 2017
535.000
540.000
200
300
400
525.000
530.000
0
100
GOLDGR Kontrak Maret 2017 di bulan Pebruari 2017 Transaction Volume GOLDGR Kontrak Maret 2017 di bulan Pebruari 2017
74
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 533.400 529.800 -3.6002017-02-02 529.800 533.200 -3.6002017-02-03 533.200 534.000 -3.6002017-02-06 534.000 533.300 533.700 532.500 532.500 539.900 -3.600 4702017 02 07 539 900 537 600 539 000 537 600 538 000 539 300 600 550
gGOLDGR Kontrak April 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-02-07 539.900 537.600 539.000 537.600 538.000 539.300 -600 5502017-02-08 539.300 539.000 539.600 538.100 538.300 542.700 3.400 4802017-02-09 542.700 539.500 539.500 538.000 538.500 537.200 -5.500 7302017-02-10 537.200 533.800 533.800 533.400 533.400 538.700 1.500 802017-02-13 538.700 535.600 -3.1002017-02-14 535.600 534.800 536.600 534.800 536.100 536.900 1.300 1502017-02-15 536.900 537.600 537.600 536.500 536.500 538.700 1.800 1002017-02-16 538.700 538.000 539.000 538.000 539.000 541.300 2.600 5002017-02-17 541.300 538.500 541.700 538.500 540.300 540.100 -1.200 6842017-02-17 541.300 538.500 541.700 538.500 540.300 540.100 -1.200 6842017-02-20 540.100 538.000 538.900 537.500 537.500 541.600 1.500 496 362017-02-21 541.600 541.800 542.300 541.000 542.300 541.800 200 7342017-02-22 541.800 540.000 542.100 539.700 540.300 542.600 800 7102017-02-23 542.600 540.100 543.000 539.800 540.300 546.900 4.300 7602017-02-24 546.900 546.700 547.100 546.100 546.600 549.500 2.600 6202017-02-27 549.500 550.000 550.700 549.000 550.700 547.800 -1.700 6102017-02-28 547.800 548.100 548.400 547.500 547.700 546.400 -1.400 710
550.000
555.000
GOLDGR Kontrak April 2017 di bulan Pebruari 2017
700
800
Transaction Volume GOLDGR Kontrak April 2017 di bulan Pebruari 2017
535.000
540.000
545.000
300
400
500
600
525.000
530.000
0
100
200
GOLDGR Kontrak April 2017 di bulan Pebruari 2017 Transaction Volume GOLDGR Kontrak April 2017 di bulan Pebruari 2017
75
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 533.400 529.800 -3.6002017-02-02 529.800 533.200 -3.6002017-02-03 533.200 534.000 -3.6002017-02-06 534.000 533.300 533.700 532.500 532.500 539.900 -3.600 4702017 02 07 539 900 537 600 539 000 537 600 538 000 539 300 600 550
gGOLDGR Kontrak April 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-02-07 539.900 537.600 539.000 537.600 538.000 539.300 -600 5502017-02-08 539.300 539.000 539.600 538.100 538.300 542.700 3.400 4802017-02-09 542.700 539.500 539.500 538.000 538.500 537.200 -5.500 7302017-02-10 537.200 533.800 533.800 533.400 533.400 538.700 1.500 802017-02-13 538.700 535.600 -3.1002017-02-14 535.600 534.800 536.600 534.800 536.100 536.900 1.300 1502017-02-15 536.900 537.600 537.600 536.500 536.500 538.700 1.800 1002017-02-16 538.700 538.000 539.000 538.000 539.000 541.300 2.600 5002017-02-17 541.300 538.500 541.700 538.500 540.300 540.100 -1.200 6842017-02-17 541.300 538.500 541.700 538.500 540.300 540.100 -1.200 6842017-02-20 540.100 538.000 538.900 537.500 537.500 541.600 1.500 496 362017-02-21 541.600 541.800 542.300 541.000 542.300 541.800 200 7342017-02-22 541.800 540.000 542.100 539.700 540.300 542.600 800 7102017-02-23 542.600 540.100 543.000 539.800 540.300 546.900 4.300 7602017-02-24 546.900 546.700 547.100 546.100 546.600 549.500 2.600 6202017-02-27 549.500 550.000 550.700 549.000 550.700 547.800 -1.700 6102017-02-28 547.800 548.100 548.400 547.500 547.700 546.400 -1.400 710
550.000
555.000
GOLDGR Kontrak April 2017 di bulan Pebruari 2017
700
800
Transaction Volume GOLDGR Kontrak April 2017 di bulan Pebruari 2017
535.000
540.000
545.000
300
400
500
600
525.000
530.000
0
100
200
GOLDGR Kontrak April 2017 di bulan Pebruari 2017 Transaction Volume GOLDGR Kontrak April 2017 di bulan Pebruari 2017
76
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 533.400 529.800 -3.6002017-02-02 529.800 533.200 -3.6002017-02-03 533.200 534.000 -3.6002017-02-06 534.000 533.300 533.700 532.500 532.500 539.900 -3.600 4702017 02 07 539 900 537 600 539 000 537 600 538 000 539 300 600 550
gGOLDGR Kontrak April 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-02-07 539.900 537.600 539.000 537.600 538.000 539.300 -600 5502017-02-08 539.300 539.000 539.600 538.100 538.300 542.700 3.400 4802017-02-09 542.700 539.500 539.500 538.000 538.500 537.200 -5.500 7302017-02-10 537.200 533.800 533.800 533.400 533.400 538.700 1.500 802017-02-13 538.700 535.600 -3.1002017-02-14 535.600 534.800 536.600 534.800 536.100 536.900 1.300 1502017-02-15 536.900 537.600 537.600 536.500 536.500 538.700 1.800 1002017-02-16 538.700 538.000 539.000 538.000 539.000 541.300 2.600 5002017-02-17 541.300 538.500 541.700 538.500 540.300 540.100 -1.200 6842017-02-17 541.300 538.500 541.700 538.500 540.300 540.100 -1.200 6842017-02-20 540.100 538.000 538.900 537.500 537.500 541.600 1.500 496 362017-02-21 541.600 541.800 542.300 541.000 542.300 541.800 200 7342017-02-22 541.800 540.000 542.100 539.700 540.300 542.600 800 7102017-02-23 542.600 540.100 543.000 539.800 540.300 546.900 4.300 7602017-02-24 546.900 546.700 547.100 546.100 546.600 549.500 2.600 6202017-02-27 549.500 550.000 550.700 549.000 550.700 547.800 -1.700 6102017-02-28 547.800 548.100 548.400 547.500 547.700 546.400 -1.400 710
550.000
555.000
GOLDGR Kontrak April 2017 di bulan Pebruari 2017
700
800
Transaction Volume GOLDGR Kontrak April 2017 di bulan Pebruari 2017
535.000
540.000
545.000
300
400
500
600
525.000
530.000
0
100
200
GOLDGR Kontrak April 2017 di bulan Pebruari 2017 Transaction Volume GOLDGR Kontrak April 2017 di bulan Pebruari 2017
77
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 536.600 533.200 -3.4002017-02-02 533.200 536.600 -3.4002017-02-03 536.600 537.400 -3.4002017-02-06 537.400 543.400 -3.400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Mei 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-02-06 537.400 543.400 -3.4002017-02-07 543.400 542.800 -6002017-02-08 542.800 546.200 3.4002017-02-09 546.200 540.600 -5.6002017-02-10 540.600 542.200 1.6002017-02-13 542.200 539.100 -3.1002017-02-14 539.100 540.300 1.2002017-02-15 540.300 542.100 1.8002017 02 16 542 100 544 800 2 7002017-02-16 542.100 544.800 2.7002017-02-17 544.800 543.500 -1.3002017-02-20 543.500 545.000 1.5002017-02-21 545.000 545.200 2002017-02-22 545.200 546.000 8002017-02-23 546.000 550.400 4.4002017-02-24 550.400 553.000 2.6002017-02-27 553.000 551.300 -1.7002017-02-28 551.300 551.000 551.800 550.900 551.200 549.900 -1.400 200
555.000
GOLDGR Kontrak Mei 2017 di bulan Pebruari 2017
540 000
545.000
550.000
530.000
535.000
540.000
GOLDGR Kontrak Mei 2017 di bulan Pebruari 2017
78
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-02-01 536.600 533.200 -3.4002017-02-02 533.200 536.600 -3.4002017-02-03 536.600 537.400 -3.4002017-02-06 537.400 543.400 -3.400
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak Mei 2017 di bulan Pebruari 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017-02-06 537.400 543.400 -3.4002017-02-07 543.400 542.800 -6002017-02-08 542.800 546.200 3.4002017-02-09 546.200 540.600 -5.6002017-02-10 540.600 542.200 1.6002017-02-13 542.200 539.100 -3.1002017-02-14 539.100 540.300 1.2002017-02-15 540.300 542.100 1.8002017 02 16 542 100 544 800 2 7002017-02-16 542.100 544.800 2.7002017-02-17 544.800 543.500 -1.3002017-02-20 543.500 545.000 1.5002017-02-21 545.000 545.200 2002017-02-22 545.200 546.000 8002017-02-23 546.000 550.400 4.4002017-02-24 550.400 553.000 2.6002017-02-27 553.000 551.300 -1.7002017-02-28 551.300 551.000 551.800 550.900 551.200 549.900 -1.400 200
555.000
GOLDGR Kontrak Mei 2017 di bulan Pebruari 2017
540 000
545.000
550.000
530.000
535.000
540.000
GOLDGR Kontrak Mei 2017 di bulan Pebruari 2017
79
80
81
82
83
Feb'17 Mar'17 Perubahan/Change Feb'17 Mar'17 Perubaha
n/Change Feb'17 Mar'17 Perubahan/Change
Hari Perdagangan (hari)Trading Days (days)
19 13 -6 19 22 3 18 20 2
Volume Transaksi (lot)Volume (Lots)
4.609 647 -3.962 2.177 624 -1.553 159 136 -23
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
6 4 -2 2 2 0 2 1 0
Volume Tertinggi (lot)High Volume (lots)
50 10 -40 15 5 -10 2 2 0
Volume Terendah (Lot)Low Volume (lots)
1 1 0 1 1 0 1 1 0
Harga Tertinggi (Rp)High Price (Rp)
10.990 10.850 -140 10.910 10.850 -60 23.120 23.850 730
Harga Terendah (Rp)Low Price (Rp)
9.600 9.290 -310 9.875 9.600 -275 19.710 19.830 120
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
10.525 10.346 -179 10.483 10.296 -187 21.540 21.749 209
Feb'17 Mar'17
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
500
1.000
1.500
2.000
2.500
3.000
3.500
4.000
4.500
5.000
Feb'17 Mar'17
Perbandingan Volume Transaksi Per Bulan
Olein (OLE) Olein (OLE10) Kakao/Cocoa (CC5)
Olein (OLE) 4.609 647Olein (OLE10) 2.177 624Kakao/Cocoa (CC5) 159 136
84
Mar'17 Apr'17 May'17 Jun'17 Mar'17 Apr'17 May'17 Jun'17
Hari Perdagangan (hari)Trading Days (days)
11 23 23 23 11 23 23 23
Volume Transaksi (lot)Volume (Lots)
138 771 1.431 1.643 11 11 4
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
13 35 65 75 1 1 4
Volume Tertinggi (lot)High Volume (lots)
20 64 92 106 1 1 4
Volume Terendah (Lot)Low Volume (lots)
6 10 26 54 1 1 4
Harga Tertinggi (Rp)High Price (Rp)
9.540 9.540 9.225 9.035 9.685 9.575 9.240 9.180
Harga Terendah (Rp)Low Price (Rp)
9.330 9.015 8.715 8.425 9.435 9.095 8.845 8.535
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
9.437 9.265 8.979 8.750 9.553 9.339 9.055 8.825
Mar'17 Apr'17 May'17 Jun'17
Kontrak(Contract) / Bulan(Month)Uraian (Items)
Crud Palm Oil (CPOTR)ICDX
Olein (OLEINTR)ICDX
0
200
400
600
800
1.000
1.200
1.400
1.600
1.800
Mar'17 Apr'17 May'17 Jun'17
Perbandingan Volume Transaksi Per Bulan
Crud Palm Oil (CPOTR) Olein (OLEINTR)
Mar 17 Apr 17 May 17 Jun 17Crud Palm Oil (CPOTR) 138 771 1.431 1.643Olein (OLEINTR) 11 11 4 0
85
Feb'17 Mar'17 Perubahan/Change Feb'17 Mar'17 Perubahan/Cha
nge Feb'17 Mar'17 Perubahan/Change
Hari Perdagangan (hari)Trading Days (days)
0 0 0 19 21 2 19 22 3
Volume Transaksi (lot)Volume (Lots)
0 0 0 4.644 5.492 848 7.090 4.835 -2.255
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
0 0 0 3 3 0 3 3 0
Volume Tertinggi (lot)High Volume (lots)
0 0 0 20 20 0 15 10 -5
Volume Terendah (Lot)Low Volume (lots)
0 0 0 1 1 0 1 1 0
Harga Tertinggi (Rp)High Price (Rp)
0 0 0 550.500 549.800 -700 549.900 549.500 -400
Harga Terendah (Rp)Low Price (Rp)
0 0 0 527.250 523.900 -3.350 526.300 522.900 -3.400
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
0 0 0 537.835 536.733 -1.102 537.103 536.465 -638
Feb'17 Mar'17Emas/Gold (GOL) 0 0Emas/Gold (GOL100) 4 644 5 492
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
1.000
2.000
3.000
4.000
5.000
6.000
7.000
8.000
Feb'17 Mar'17
Perbandingan Volume Transaksi Per Bulan
Emas/Gold (GOL) Emas/Gold (GOL100)
Emas/Gold (GOL250)
Emas/Gold (GOL100) 4.644 5.492Emas/Gold (GOL250) 7.090 4.835
86
Feb'17 Mar'17 Perubahan/Change Feb'17 Mar'17 Perubahan/Cha
nge Feb'17 Mar'17 Perubahan/Change
Hari Perdagangan (hari)Trading Days (days)
0 0 0 3 3 0 5 7 2
Volume Transaksi (lot)Volume (Lots)
0 0 0 540 570 30 3.606 3.516 -90
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
0 0 0 24 22 -2 29 17 -12
Volume Tertinggi (lot)High Volume (lots)
0 0 0 25 25 0 50 50 0
Volume Terendah (Lot)Low Volume (lots)
0 0 0 20 5 -15 1 1 0
Harga Tertinggi (Rp)High Price (Rp)
0 0 0 1.237 1.207 -30 13.360 13.360 0
Harga Terendah (Rp)Low Price (Rp)
0 0 0 1.223 1.202 -21 13.300 13.310 10
Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
0 0 0 1.232 1.205 -27 13.338 13.335 -3
Feb'17 Mar'17Gulir Emas/Rolling Gold (KGE) 0 0G li E /R lli G ld (KGEUSD) 540 570
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
1.000
1.500
2.000
2.500
3.000
3.500
4.000
Feb'17 Mar'17
Perbandingan Volume Transaksi Per Bulan
Gulir Emas/Rolling Gold (KGE)
Gulir Emas/Rolling Gold (KGEUSD)
Gulir Indeks Emas/Rolling Gold Index (KIE)
Gulir Emas/Rolling Gold (KGEUSD) 540 570Gulir Indeks Emas/Rolling Gold Index (KIE)
3.606 3.516
87
Mar'17 Apr'17 May'17 Jun'17 Mar'17 Mar'17
Hari Perdagangan (hari)Trading Days (days)
23 23 23 23 0 0
Volume Transaksi (lot)Volume (Lots)
10.350 2.416 500
Rata-rata Volume Harian (lot)Daily Volume Average (lots)
518 186 71
Volume Tertinggi (lot)High Volume (lots)
720 620 150
Volume Terendah (Lot)Low Volume (lots)
90 28 20
Harga Tertinggi (Rp)High Price (Rp)
542.100 544.800 547.800 551.300
Harga Terendah (Rp)Low Price (Rp)
519.700 522.200 525.100 528.500
Rata-rata Harga Harian (Rp)
Kontrak(Contract) / Bulan(Month)Uraian (Items)
GOld (GOLDGR)ICDX
Gold (GOLDID)ICDX
Gold (GOLDUD)
ICDX
0
2.000
4.000
6.000
8.000
10.000
12.000
Mar'17 Apr'17 May'17 Jun'17
Perbandingan Volume Transaksi Per Bulan
GOld (GOLDGR) G ld (GOLDID) G ld (GOLDUD)Rata-rata Harga Harian (Rp)Daily Price Average (Rp)
533.122 535.700 538.717 542.170
Mar'17 Apr'17 May'17 Jun'17GOld (GOLDGR) 0 10.350 2.416 500Gold (GOLDID) 0 0 0 0Gold (GOLDUD) 0 0 0 0
GOld (GOLDGR) Gold (GOLDID) Gold (GOLDUD)
88
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)PembukaanOpen
536.730 538.546 544.414
TertinggiHigh
537.290 539.454 544.986
Terendahlow
536.320 537.823 543.300
PenutupanSettelment
533.122 535.700 538.717 542.170
Harga Bulanan / Monthly PricesGOLD (GOLDGR)Indonesia Commodity & Derivatives Exchange (ICDX)
Maret / Maret'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Mar'17 Apr'17 May'17 Jun'17
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/grPembukaanOpen
536.420 535.500 0 0 0 0 0
TertinggiHigh
538.755 538.631 0 0 0 0 0
Terendahlow
535.465 534.755 0 0 0 0 0
PenutupanSettelment
536.971 537.662 536.529 0 0 0 0 0
Harga Bulanan / Monthly PricesJakarta Futures Exchange (JFX) dan Indonesia Commodity & Derivatives Exchange (ICDX)
Maret / Maret'2017
Bulan Penyerahan) / Delevery MonthUraian (Items)
Apr17
90
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)PembukaanOpen
9.570 9.323 9.170
TertinggiHigh
9.570 9.323 9.170
Terendahlow
9.570 9.323 9.170
PenutupanSettelment
9.553 9.339 9.055 8.825
Harga Bulanan / Monthly PricesRED PALM OLEIN (OLEINTR)Indonesia Commodity & Derivatives Exchange (ICDX)
Maret / Maret'2017Bulan Penyerahan) / Delevery MonthUraian (Items)
Mar'17 Apr'17 May'17 Jun'17
91
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)PembukaanOpen
9.413 9.171 8.900 8.739
TertinggiHigh
9.683 9.428 9.127 8.908
Terendahlow
9.200 9.088 8.805 8.591
PenutupanSettelment
9.437 9.265 8.979 8.750
Harga Bulanan / Monthly PricesCRUD PALM OIL (CPOTR)Indonesia Commodity & Derivatives Exchange (ICDX)
Maret / Maret'2017Bulan Penyerahan) / Delevery MonthUraian (Items)
Mar'17 Apr'17 May'17 Jun'17
92
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)PembukaanOpen
20.738 0 21.766 0
TertinggiHigh
20.930 0 21.798 0
Terendahlow
20.730 0 21.699 0
PenutupanSettelment
20.753 0 21.666 0
Harga Bulanan / Monthly PricesCOCOA (CC5)Jakarta Futures Exchange (JFX)
Maret / Maret'2017Bulan Penyerahan) / Delevery Month Uraian (Items)
Mar'17 Apr'17 May'17 Jun'17
93
Previous Open High Low Last Settlement Change2017-03-01 9.320 9.245 9.610 9.165 9.360 9.370 50 122017-03-02 9.370 9.140 9.565 9.140 9.385 9.435 65 172017-03-03 9.435 8.895 9.650 8.895 9.490 9.490 55 202017-03-06 9.490 9.625 9.750 9.070 9.345 9.540 50 20 22017-03-07 9.540 9.830 9.830 9.250 9.415 9.475 -65 122017-03-08 9.475 9.215 9.575 9.215 9.530 9.530 55 12 12017-03-09 9.530 9.630 9.855 9.395 9.500 9.500 -30 92017-03-10 9.500 9.635 9.635 9.305 9.500 9.395 -105 122017-03-13 9.395 9.325 9.530 9.245 9.345 9.330 -65 102017-03-14 9.330 9.715 9.715 9.230 9.445 9.340 10 62017-03-15 9.340 9.285 9.800 9.285 9.450 9.405 65 8
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Maret 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
9.300
9.350
9.400
9.450
9.500
9.550
9.600
CPOTR Kontrak Maret 2017 di bulan Maret 2017
0
5
10
15
20
25
Transaction Volume CPOTR Kontrak Maret 2017 di bulan Maret 2017
2017-03-01 2017-03-02 2017-03-03 2017-03-06 2017-03-07 2017-03-08 2017-03-09 2017-03-10 2017-03-13 2017-03-14 2017-03-15
CPOTR Kontrak Maret 2017 di bulan Maret 2017Transaction Volume CPOTR Kontrak Maret 2017 di bulan Maret 2017
94
Previous Open High Low Last Settlement Change2017-03-01 9.025 9.060 9.325 8.960 9.215 9.135 110 522017-03-02 9.135 8.980 9.350 8.980 9.240 9.235 100 382017-03-03 9.235 9.105 9.375 9.045 9.260 9.240 5 52 22017-03-06 9.240 9.165 9.440 9.165 9.335 9.335 95 562017-03-07 9.335 9.140 9.365 9.105 9.250 9.260 -75 462017-03-08 9.260 9.050 9.380 9.040 9.310 9.360 100 642017-03-09 9.360 9.150 9.430 9.090 9.240 9.325 -35 442017-03-10 9.325 9.080 9.325 9.035 9.130 9.245 -80 342017-03-13 9.245 9.155 9.465 8.985 9.095 9.085 -160 442017-03-14 9.085 8.970 9.395 8.925 9.315 9.315 230 602017-03-15 9.315 9.260 9.650 9.260 9.545 9.490 175 41 12017-03-16 9.490 9.380 9.710 9.335 9.540 9.540 50 172017-03-17 9.540 9.400 9.665 9.345 9.550 9.510 -30 102017-03-20 9.510 9.635 9.635 9.325 9.430 9.360 -150 162017-03-21 9.360 9.505 9.550 9.195 9.445 9.440 80 142017-03-22 9.440 9.355 9.595 9.320 9.445 9.445 5 262017-03-23 9.445 9.345 9.530 9.170 9.275 9.275 -170 392017-03-24 9.275 9.360 9.360 9.060 9.155 9.210 -65 252017-03-27 9.210 8.885 9.180 8.885 9.045 9.065 -145 182017-03-28 9.065 9.065 02017-03-29 9.065 8.980 9.255 8.955 9.015 9.110 45 28 22017-03-30 9.110 8.985 9.245 8.940 9.015 9.015 -95 202017-03-31 9.015 8.815 9.180 8.815 9.015 9.040 25 27
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak April 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume Open interest
8.900
9.000
9.100
9.200
9.300
9.400
9.500
9.600
CPOTR Kontrak April 2017 di bulan Maret 2017
CPOTR Kontrak April 2017 di bulan Maret 2017
0
10
20
30
40
50
60
70
2017
-03-
01
2017
-03-
02
2017
-03-
03
2017
-03-
06
2017
-03-
07
2017
-03-
08
2017
-03-
09
2017
-03-
10
2017
-03-
13
2017
-03-
14
2017
-03-
15
2017
-03-
16
2017
-03-
17
2017
-03-
20
2017
-03-
21
2017
-03-
22
2017
-03-
23
2017
-03-
24
2017
-03-
27
2017
-03-
28
2017
-03-
29
2017
-03-
30
2017
-03-
31
Transaction Volume CPOTR Kontrak April 2017 di bulan Maret 2017
Transaction Volume CPOTR Kontrak April 2017 di bulan Maret 2017
95
Previous Open High Low Last Settlement Change2017-03-01 8.755 8.790 9.050 8.695 8.945 8.845 90 842017-03-02 8.845 8.695 9.050 8.695 8.940 8.930 85 762017-03-03 8.930 8.785 9.045 8.755 8.940 8.975 45 802017-03-06 8.975 8.920 9.175 8.910 9.070 9.095 120 682017-03-07 9.095 8.905 9.135 8.840 8.985 9.030 -65 632017-03-08 9.030 8.835 9.165 8.815 9.085 9.085 55 922017-03-09 9.085 8.905 9.175 8.830 8.975 8.975 -110 662017-03-10 8.975 8.980 8.980 8.665 8.760 8.760 -215 722017-03-13 8.760 8.685 8.910 8.600 8.600 8.715 -45 622017-03-14 8.715 8.590 8.830 8.530 8.810 8.910 195 782017-03-15 8.910 8.870 9.215 8.820 9.115 9.115 205 782017-03-16 9.115 9.020 9.420 9.020 9.265 9.215 100 602017-03-17 9.215 9.080 9.345 9.035 9.250 9.190 -25 262017-03-20 9.190 9.275 9.300 8.980 9.100 9.060 -130 422017-03-21 9.060 9.140 9.265 8.875 9.155 9.155 95 342017-03-22 9.155 9.080 9.350 9.035 9.225 9.225 70 422017-03-23 9.225 9.115 9.240 8.930 9.030 9.030 -195 662017-03-24 9.030 9.080 9.095 8.845 8.975 8.975 -55 582017-03-27 8.975 8.710 9.005 8.670 8.810 8.810 -165 602017-03-28 8.810 8.810 02017-03-29 8.810 8.740 8.995 8.725 8.860 9.040 230 69 12017-03-30 9.040 8.885 9.105 8.785 8.845 8.770 -270 652017-03-31 8.770 8.725 8.940 8.650 8.760 8.810 40 90
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Mei 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume Open interest
8.600
8.700
8.800
8.900
9.000
9.100
9.200
9.300
CPOTR Kontrak Mei 2017 di bulan Maret 2017
CPOTR Kontrak Mei 2017 di bulan Maret 2017
0
10
20
30
40
50
60
70
80
90
100
2017
-03-
01
2017
-03-
02
2017
-03-
03
2017
-03-
06
2017
-03-
07
2017
-03-
08
2017
-03-
09
2017
-03-
10
2017
-03-
13
2017
-03-
14
2017
-03-
15
2017
-03-
16
2017
-03-
17
2017
-03-
20
2017
-03-
21
2017
-03-
22
2017
-03-
23
2017
-03-
24
2017
-03-
27
2017
-03-
28
2017
-03-
29
2017
-03-
30
2017
-03-
31
Transaction Volume CPOTR Kontrak Mei 2017 di bulan Maret 2017
Transaction Volume CPOTR Kontrak Mei 2017 di bulan Maret 2017
96
Previous Open High Low Last Settlement Change2017-03-01 8.675 8.700 8.980 8.635 8.870 8.870 195 762017-03-02 8.870 8.725 9.070 8.725 8.955 8.955 85 822017-03-03 8.955 8.810 9.060 8.780 8.955 8.955 0 782017-03-06 8.955 8.890 9.150 8.890 9.035 9.035 80 642017-03-07 9.035 8.850 9.075 8.780 8.930 8.930 -105 542017-03-08 8.930 8.735 9.050 8.725 8.975 8.975 45 822017-03-09 8.975 8.790 9.045 8.720 8.865 8.820 -155 582017-03-10 8.820 9.600 8.825 8.520 8.625 8.680 -140 742017-03-13 8.680 8.580 8.860 8.520 8.520 8.630 -50 622017-03-14 8.630 8.520 8.735 8.430 8.670 8.670 40 802017-03-15 8.670 8.615 8.935 8.590 8.840 8.840 170 722017-03-16 8.840 8.710 9.130 8.710 9.025 9.025 185 612017-03-17 9.025 8.870 9.165 8.840 9.055 8.825 -200 562017-03-20 8.825 8.920 8.935 8.630 8.755 8.725 -100 762017-03-21 8.725 8.805 8.915 8.540 8.815 8.815 90 73 12017-03-22 8.815 8.740 8.990 8.705 8.885 8.845 30 632017-03-23 8.845 8.745 8.870 8.550 8.660 8.660 -185 802017-03-24 8.660 8.710 8.730 8.480 8.600 8.600 -60 1062017-03-27 8.600 8.540 8.560 8.285 8.420 8.425 -175 962017-03-28 8.425 8.425 02017-03-29 8.425 8.360 8.605 8.325 8.460 8.540 115 862017-03-30 8.540 8.595 8.595 8.265 8.345 8.495 -45 802017-03-31 8.495 8.445 8.695 8.350 8.460 8.500 5 84
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Juni 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
8.300
8.400
8.500
8.600
8.700
8.800
8.900
9.000
9.100
CPOTR Kontrak Juni 2017 di bulan Maret 2017
CPOTR Kontrak Juni 2017 di bulan Maret 2017
0
20
40
60
80
100
120
2017
-03-
01
2017
-03-
02
2017
-03-
03
2017
-03-
06
2017
-03-
07
2017
-03-
08
2017
-03-
09
2017
-03-
10
2017
-03-
13
2017
-03-
14
2017
-03-
15
2017
-03-
16
2017
-03-
17
2017
-03-
20
2017
-03-
21
2017
-03-
22
2017
-03-
23
2017
-03-
24
2017
-03-
27
2017
-03-
28
2017
-03-
29
2017
-03-
30
2017
-03-
31
Transaction Volume CPOTR Kontrak Juni 2017 di bulan Maret 2017
Transaction Volume CPOTR Kontrak Juni 2017 di bulan Maret 2017
97
Previous Open High Low Last Settlement Change2017-03-01 8.755 8.790 9.050 8.695 8.945 8.845 90 842017-03-02 8.845 8.695 9.050 8.695 8.940 8.930 85 762017-03-03 8.930 8.785 9.045 8.755 8.940 8.975 45 802017-03-06 8.975 8.920 9.175 8.910 9.070 9.095 120 682017-03-07 9.095 8.905 9.135 8.840 8.985 9.030 -65 632017-03-08 9.030 8.835 9.165 8.815 9.085 9.085 55 922017-03-09 9.085 8.905 9.175 8.830 8.975 8.975 -110 662017-03-10 8.975 8.980 8.980 8.665 8.760 8.760 -215 722017-03-13 8.760 8.685 8.910 8.600 8.600 8.715 -45 622017-03-14 8.715 8.590 8.830 8.530 8.810 8.910 195 782017-03-15 8.910 8.870 9.215 8.820 9.115 9.115 205 782017-03-16 9.115 9.020 9.420 9.020 9.265 9.215 100 602017-03-17 9.215 9.080 9.345 9.035 9.250 9.190 -25 262017-03-20 9.190 9.275 9.300 8.980 9.100 9.060 -130 422017-03-21 9.060 9.140 9.265 8.875 9.155 9.155 95 342017-03-22 9.155 9.080 9.350 9.035 9.225 9.225 70 422017-03-23 9.225 9.115 9.240 8.930 9.030 9.030 -195 662017-03-24 9.030 9.080 9.095 8.845 8.975 8.975 -55 582017-03-27 8.975 8.710 9.005 8.670 8.810 8.810 -165 602017-03-28 8.810 8.810 02017-03-29 8.810 8.740 8.995 8.725 8.860 9.040 230 69 12017-03-30 9.040 8.885 9.105 8.785 8.845 8.770 -270 652017-03-31 8.770 8.725 8.940 8.650 8.760 8.810 40 90
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Mei 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume Open interest
8.600
8.700
8.800
8.900
9.000
9.100
9.200
9.300
CPOTR Kontrak Mei 2017 di bulan Maret 2017
CPOTR Kontrak Mei 2017 di bulan Maret 2017
0
10
20
30
40
50
60
70
80
90
100
2017
-03-
01
2017
-03-
02
2017
-03-
03
2017
-03-
06
2017
-03-
07
2017
-03-
08
2017
-03-
09
2017
-03-
10
2017
-03-
13
2017
-03-
14
2017
-03-
15
2017
-03-
16
2017
-03-
17
2017
-03-
20
2017
-03-
21
2017
-03-
22
2017
-03-
23
2017
-03-
24
2017
-03-
27
2017
-03-
28
2017
-03-
29
2017
-03-
30
2017
-03-
31
Transaction Volume CPOTR Kontrak Mei 2017 di bulan Maret 2017
Transaction Volume CPOTR Kontrak Mei 2017 di bulan Maret 2017
98
Previous Open High Low Last Settlement Change2017-03-01 8.675 8.700 8.980 8.635 8.870 8.870 195 762017-03-02 8.870 8.725 9.070 8.725 8.955 8.955 85 822017-03-03 8.955 8.810 9.060 8.780 8.955 8.955 0 782017-03-06 8.955 8.890 9.150 8.890 9.035 9.035 80 642017-03-07 9.035 8.850 9.075 8.780 8.930 8.930 -105 542017-03-08 8.930 8.735 9.050 8.725 8.975 8.975 45 822017-03-09 8.975 8.790 9.045 8.720 8.865 8.820 -155 582017-03-10 8.820 9.600 8.825 8.520 8.625 8.680 -140 742017-03-13 8.680 8.580 8.860 8.520 8.520 8.630 -50 622017-03-14 8.630 8.520 8.735 8.430 8.670 8.670 40 802017-03-15 8.670 8.615 8.935 8.590 8.840 8.840 170 722017-03-16 8.840 8.710 9.130 8.710 9.025 9.025 185 612017-03-17 9.025 8.870 9.165 8.840 9.055 8.825 -200 562017-03-20 8.825 8.920 8.935 8.630 8.755 8.725 -100 762017-03-21 8.725 8.805 8.915 8.540 8.815 8.815 90 73 12017-03-22 8.815 8.740 8.990 8.705 8.885 8.845 30 632017-03-23 8.845 8.745 8.870 8.550 8.660 8.660 -185 802017-03-24 8.660 8.710 8.730 8.480 8.600 8.600 -60 1062017-03-27 8.600 8.540 8.560 8.285 8.420 8.425 -175 962017-03-28 8.425 8.425 02017-03-29 8.425 8.360 8.605 8.325 8.460 8.540 115 862017-03-30 8.540 8.595 8.595 8.265 8.345 8.495 -45 802017-03-31 8.495 8.445 8.695 8.350 8.460 8.500 5 84
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Juni 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
8.300
8.400
8.500
8.600
8.700
8.800
8.900
9.000
9.100
CPOTR Kontrak Juni 2017 di bulan Maret 2017
CPOTR Kontrak Juni 2017 di bulan Maret 2017
0
20
40
60
80
100
120
2017
-03-
01
2017
-03-
02
2017
-03-
03
2017
-03-
06
2017
-03-
07
2017
-03-
08
2017
-03-
09
2017
-03-
10
2017
-03-
13
2017
-03-
14
2017
-03-
15
2017
-03-
16
2017
-03-
17
2017
-03-
20
2017
-03-
21
2017
-03-
22
2017
-03-
23
2017
-03-
24
2017
-03-
27
2017
-03-
28
2017
-03-
29
2017
-03-
30
2017
-03-
31
Transaction Volume CPOTR Kontrak Juni 2017 di bulan Maret 2017
Transaction Volume CPOTR Kontrak Juni 2017 di bulan Maret 2017
99
Previous Open High Low Last Settlement Change2017-03-01 8.595 8.895 3002017-03-02 8.895 8.980 852017-03-03 8.980 8.935 -452017-03-06 8.935 8.975 402017-03-07 8.975 8.830 -1452017-03-08 8.830 8.865 352017-03-09 8.865 8.665 -2002017-03-10 8.665 8.295 -3702017-03-13 8.295 8.280 -152017-03-14 8.280 8.430 1502017-03-15 8.430 8.565 1352017-03-16 8.565 8.465 8.865 8.465 8.755 8.755 190 562017-03-17 8.755 8.615 8.900 8.580 8.790 8.790 35 482017-03-20 8.790 8.885 8.900 8.595 8.730 8.730 -60 662017-03-21 8.730 8.795 8.895 8.540 8.795 8.795 65 69 12017-03-22 8.795 8.720 8.980 8.695 8.880 8.880 85 632017-03-23 8.880 8.790 8.945 8.575 8.700 8.700 -180 782017-03-24 8.700 8.745 8.765 8.510 8.625 8.625 -75 962017-03-27 8.625 8.565 8.575 8.300 8.440 8.440 -185 922017-03-28 8.440 8.440 02017-03-29 8.440 8.380 8.625 8.340 8.475 8.475 35 822017-03-30 8.475 8.525 8.525 8.180 8.270 8.270 -205 822017-03-31 8.270 8.215 8.460 8.115 8.225 8.225 -45 86
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Juli 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
8.100
8.200
8.300
8.400
8.500
8.600
8.700
8.800
8.900
9.000
9.100
CPOTR Kontrak Juli 2017 di bulan Maret 2017
CPOTR Kontrak Juli 2017 di bulan Maret 2017
0
20
40
60
80
100
120
2017
-03-
01
2017
-03-
02
2017
-03-
03
2017
-03-
06
2017
-03-
07
2017
-03-
08
2017
-03-
09
2017
-03-
10
2017
-03-
13
2017
-03-
14
2017
-03-
15
2017
-03-
16
2017
-03-
17
2017
-03-
20
2017
-03-
21
2017
-03-
22
2017
-03-
23
2017
-03-
24
2017
-03-
27
2017
-03-
28
2017
-03-
29
2017
-03-
30
2017
-03-
31
Transaction Volume CPOTR Kontrak Juli 2017 di bulan Maret 2017
Transaction Volume CPOTR Kontrak Juli 2017 di bulan Maret 2017
100
Previous Open High Low Last Settlement Change2017-03-01 8.595 8.895 3002017-03-02 8.895 8.980 852017-03-03 8.980 8.935 -452017-03-06 8.935 8.975 402017-03-07 8.975 8.830 -1452017-03-08 8.830 8.865 352017-03-09 8.865 8.665 -2002017-03-10 8.665 8.295 -3702017-03-13 8.295 8.280 -152017-03-14 8.280 8.430 1502017-03-15 8.430 8.565 1352017-03-16 8.565 8.465 8.865 8.465 8.755 8.755 190 562017-03-17 8.755 8.615 8.900 8.580 8.790 8.790 35 482017-03-20 8.790 8.885 8.900 8.595 8.730 8.730 -60 662017-03-21 8.730 8.795 8.895 8.540 8.795 8.795 65 69 12017-03-22 8.795 8.720 8.980 8.695 8.880 8.880 85 632017-03-23 8.880 8.790 8.945 8.575 8.700 8.700 -180 782017-03-24 8.700 8.745 8.765 8.510 8.625 8.625 -75 962017-03-27 8.625 8.565 8.575 8.300 8.440 8.440 -185 922017-03-28 8.440 8.440 02017-03-29 8.440 8.380 8.625 8.340 8.475 8.475 35 822017-03-30 8.475 8.525 8.525 8.180 8.270 8.270 -205 822017-03-31 8.270 8.215 8.460 8.115 8.225 8.225 -45 86
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia CPOTR Kontrak Juli 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
8.100
8.200
8.300
8.400
8.500
8.600
8.700
8.800
8.900
9.000
9.100
CPOTR Kontrak Juli 2017 di bulan Maret 2017
CPOTR Kontrak Juli 2017 di bulan Maret 2017
0
20
40
60
80
100
120
2017
-03-
01
2017
-03-
02
2017
-03-
03
2017
-03-
06
2017
-03-
07
2017
-03-
08
2017
-03-
09
2017
-03-
10
2017
-03-
13
2017
-03-
14
2017
-03-
15
2017
-03-
16
2017
-03-
17
2017
-03-
20
2017
-03-
21
2017
-03-
22
2017
-03-
23
2017
-03-
24
2017
-03-
27
2017
-03-
28
2017
-03-
29
2017
-03-
30
2017
-03-
31
Transaction Volume CPOTR Kontrak Juli 2017 di bulan Maret 2017
Transaction Volume CPOTR Kontrak Juli 2017 di bulan Maret 2017
101
Previous Open High Low Last Settlement Change2017-03-01 9.460 9.485 9.485 9.485 9.485 9.495 35 12017-03-02 9.495 9.505 9.505 9.505 9.505 9.520 25 1 12017-03-03 9.520 9.555 9.555 9.555 9.555 9.610 90 12017-03-06 9.610 9.705 9.705 9.705 9.705 9.685 75 1 12017-03-07 9.685 9.610 9.610 9.610 9.610 9.610 -75 12017-03-08 9.610 9.640 9.640 9.640 9.640 9.630 20 1 12017-03-09 9.630 9.610 9.610 9.610 9.610 9.595 -35 12017-03-10 9.595 9.605 9.605 9.605 9.605 9.550 -45 1 12017-03-13 9.550 9.520 9.520 9.520 9.520 9.460 -90 12017-03-14 9.460 9.530 9.530 9.530 9.530 9.435 -25 1 12017-03-15 9.435 9.500 9.500 9.500 9.500 9.490 55 1
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Maret 2017 di bulan Maret 2017
DateContract Prices (IDR) Transaction
VolumeOpen
interest
9.450
9.500
9.550
9.600
9.650
9.700
OLEINTR Kontrak Maret 2017 di bulan Maret 2017
0
0
0
1
1
1
1
Transaction Volume OLEINTR Kontrak Maret 2017 di bulan Maret 2017
9.400
2017-03-01 2017-03-02 2017-03-03 2017-03-06 2017-03-07 2017-03-08 2017-03-09 2017-03-10 2017-03-13 2017-03-14 2017-03-15
OLEINTR Kontrak Maret 2017 di bulan Maret 2017 Transaction Volume OLEINTR Kontrak Maret 2017 di bulan Maret 2017
102
Previous Open High Low Last Settlement Change2017-03-01 9.460 9.485 9.485 9.485 9.485 9.495 35 12017-03-02 9.495 9.505 9.505 9.505 9.505 9.520 25 1 12017-03-03 9.520 9.555 9.555 9.555 9.555 9.610 90 12017-03-06 9.610 9.705 9.705 9.705 9.705 9.685 75 1 12017-03-07 9.685 9.610 9.610 9.610 9.610 9.610 -75 12017-03-08 9.610 9.640 9.640 9.640 9.640 9.630 20 1 12017-03-09 9.630 9.610 9.610 9.610 9.610 9.595 -35 12017-03-10 9.595 9.605 9.605 9.605 9.605 9.550 -45 1 12017-03-13 9.550 9.520 9.520 9.520 9.520 9.460 -90 12017-03-14 9.460 9.530 9.530 9.530 9.530 9.435 -25 1 12017-03-15 9.435 9.500 9.500 9.500 9.500 9.490 55 1
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Maret 2017 di bulan Maret 2017
DateContract Prices (IDR) Transaction
VolumeOpen
interest
9.450
9.500
9.550
9.600
9.650
9.700
OLEINTR Kontrak Maret 2017 di bulan Maret 2017
0
0
0
1
1
1
1
Transaction Volume OLEINTR Kontrak Maret 2017 di bulan Maret 2017
9.400
2017-03-01 2017-03-02 2017-03-03 2017-03-06 2017-03-07 2017-03-08 2017-03-09 2017-03-10 2017-03-13 2017-03-14 2017-03-15
OLEINTR Kontrak Maret 2017 di bulan Maret 2017 Transaction Volume OLEINTR Kontrak Maret 2017 di bulan Maret 2017
103
Previous Open High Low Last Settlement Change2017-03-01 9.165 9.260 952017-03-02 9.260 9.320 602017-03-03 9.320 9.360 402017-03-06 9.360 9.480 1202017-03-07 9.480 9.395 -852017-03-08 9.395 9.460 652017-03-09 9.460 9.420 -402017-03-10 9.420 9.400 -202017-03-13 9.400 9.215 -1852017-03-14 9.215 9.410 1952017-03-15 9.410 9.575 1652017-03-16 9.575 9.605 9.605 9.605 9.605 9.450 -125 1 12017-03-17 9.450 9.455 9.455 9.455 9.455 9.415 -35 12017-03-20 9.415 9.365 9.365 9.365 9.365 9.405 -10 1 12017-03-21 9.405 9.455 9.455 9.455 9.455 9.415 10 1 22017-03-22 9.415 9.425 9.425 9.425 9.425 9.425 10 1 12017-03-23 9.425 9.320 9.320 9.320 9.320 9.335 -90 12017-03-24 9.335 9.265 9.265 9.265 9.265 9.265 -70 1 12017-03-27 9.265 9.175 9.175 9.175 9.175 9.175 -90 1 22017-03-28 9.175 9.175 0 22017-03-29 9.175 9.200 9.200 9.200 9.200 9.200 25 1 12017-03-30 9.200 9.150 9.150 9.150 9.150 9.140 -60 12017-03-31 9.140 9.135 9.135 9.135 9.135 9.095 -45 1 1
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak April 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume Open interest
9 600
OLEINTR Kontrak April 2017 di bulan Maret 2017 Transaction Volume OLEINTR Kontrak April 2017 di bulan Maret 2017
9.000
9.100
9.200
9.300
9.400
9.500
9.600
OLEINTR Kontrak April 2017 di bulan Maret 2017
0
0
0
1
1
1
1
2017
-03-
01
2017
-03-
02
2017
-03-
03
2017
-03-
06
2017
-03-
07
2017
-03-
08
2017
-03-
09
2017
-03-
10
2017
-03-
13
2017
-03-
14
2017
-03-
15
2017
-03-
16
2017
-03-
17
2017
-03-
20
2017
-03-
21
2017
-03-
22
2017
-03-
23
2017
-03-
24
2017
-03-
27
2017
-03-
28
2017
-03-
29
2017
-03-
30
2017
-03-
31
di bulan Maret 2017
Transaction Volume OLEINTR Kontrak April 2017 di bulan Maret 2017
104
Previous Open High Low Last Settlement Change2017-03-01 9.165 9.260 952017-03-02 9.260 9.320 602017-03-03 9.320 9.360 402017-03-06 9.360 9.480 1202017-03-07 9.480 9.395 -852017-03-08 9.395 9.460 652017-03-09 9.460 9.420 -402017-03-10 9.420 9.400 -202017-03-13 9.400 9.215 -1852017-03-14 9.215 9.410 1952017-03-15 9.410 9.575 1652017-03-16 9.575 9.605 9.605 9.605 9.605 9.450 -125 1 12017-03-17 9.450 9.455 9.455 9.455 9.455 9.415 -35 12017-03-20 9.415 9.365 9.365 9.365 9.365 9.405 -10 1 12017-03-21 9.405 9.455 9.455 9.455 9.455 9.415 10 1 22017-03-22 9.415 9.425 9.425 9.425 9.425 9.425 10 1 12017-03-23 9.425 9.320 9.320 9.320 9.320 9.335 -90 12017-03-24 9.335 9.265 9.265 9.265 9.265 9.265 -70 1 12017-03-27 9.265 9.175 9.175 9.175 9.175 9.175 -90 1 22017-03-28 9.175 9.175 0 22017-03-29 9.175 9.200 9.200 9.200 9.200 9.200 25 1 12017-03-30 9.200 9.150 9.150 9.150 9.150 9.140 -60 12017-03-31 9.140 9.135 9.135 9.135 9.135 9.095 -45 1 1
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak April 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume Open interest
9 600
OLEINTR Kontrak April 2017 di bulan Maret 2017 Transaction Volume OLEINTR Kontrak April 2017 di bulan Maret 2017
9.000
9.100
9.200
9.300
9.400
9.500
9.600
OLEINTR Kontrak April 2017 di bulan Maret 2017
0
0
0
1
1
1
1
2017
-03-
01
2017
-03-
02
2017
-03-
03
2017
-03-
06
2017
-03-
07
2017
-03-
08
2017
-03-
09
2017
-03-
10
2017
-03-
13
2017
-03-
14
2017
-03-
15
2017
-03-
16
2017
-03-
17
2017
-03-
20
2017
-03-
21
2017
-03-
22
2017
-03-
23
2017
-03-
24
2017
-03-
27
2017
-03-
28
2017
-03-
29
2017
-03-
30
2017
-03-
31
di bulan Maret 2017
Transaction Volume OLEINTR Kontrak April 2017 di bulan Maret 2017
105
Previous Open High Low Last Settlement Change2017-03-01 8.895 8.970 752017-03-02 8.970 9.015 452017-03-03 9.015 9.095 802017-03-06 9.095 9.240 1452017-03-07 9.240 9.165 -752017-03-08 9.165 9.185 202017-03-09 9.185 9.070 -1152017-03-10 9.070 8.915 -1552017-03-13 8.915 8.845 -702017-03-14 8.845 9.005 1602017-03-15 9.005 9.200 1952017-03-16 9.200 9.125 -752017-03-17 9.125 9.170 9.170 9.170 9.170 9.145 20 42017-03-20 9.145 9.105 -402017-03-21 9.105 9.130 252017-03-22 9.130 9.205 752017-03-23 9.205 9.090 -1152017-03-24 9.090 9.030 -602017-03-27 9.030 8.920 -1102017-03-28 8.920 8.920 02017-03-29 8.920 9.130 2102017-03-30 9.130 8.895 -2352017-03-31 8.895 8.865 -30
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Mei 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume Open interest
8.800
8.850
8.900
8.950
9.000
9.050
9.100
9.150
9.200
9.250
9.300
OLEINTR Kontrak Mei 2017 di bulan Maret 2017
OLEINTR Kontrak Mei 2017 di bulan Maret 2017
106
Previous Open High Low Last Settlement Change2017-03-01 8.895 8.970 752017-03-02 8.970 9.015 452017-03-03 9.015 9.095 802017-03-06 9.095 9.240 1452017-03-07 9.240 9.165 -752017-03-08 9.165 9.185 202017-03-09 9.185 9.070 -1152017-03-10 9.070 8.915 -1552017-03-13 8.915 8.845 -702017-03-14 8.845 9.005 1602017-03-15 9.005 9.200 1952017-03-16 9.200 9.125 -752017-03-17 9.125 9.170 9.170 9.170 9.170 9.145 20 42017-03-20 9.145 9.105 -402017-03-21 9.105 9.130 252017-03-22 9.130 9.205 752017-03-23 9.205 9.090 -1152017-03-24 9.090 9.030 -602017-03-27 9.030 8.920 -1102017-03-28 8.920 8.920 02017-03-29 8.920 9.130 2102017-03-30 9.130 8.895 -2352017-03-31 8.895 8.865 -30
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Mei 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume Open interest
8.800
8.850
8.900
8.950
9.000
9.050
9.100
9.150
9.200
9.250
9.300
OLEINTR Kontrak Mei 2017 di bulan Maret 2017
OLEINTR Kontrak Mei 2017 di bulan Maret 2017
107
Previous Open High Low Last Settlement Change2017-03-01 8.815 8.995 1802017-03-02 8.995 9.040 452017-03-03 9.040 9.075 352017-03-06 9.075 9.180 1052017-03-07 9.180 9.065 -1152017-03-08 9.065 9.075 102017-03-09 9.075 8.915 -1602017-03-10 8.915 8.835 -802017-03-13 8.835 8.760 -752017-03-14 8.760 8.765 52017-03-15 8.765 8.925 1602017-03-16 8.925 8.935 102017-03-17 8.935 8.780 -1552017-03-20 8.780 8.770 -102017-03-21 8.770 8.790 202017-03-22 8.790 8.825 352017-03-23 8.825 8.720 -1052017-03-24 8.720 8.655 -652017-03-27 8.655 8.535 -1202017-03-28 8.535 8.535 02017-03-29 8.535 8.630 952017-03-30 8.630 8.620 -102017-03-31 8.620 8.555 -65
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Juni 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
8.500
8.600
8.700
8.800
8.900
9.000
9.100
9.200
9.300
OLEINTR Kontrak Juni 2017 di bulan Maret 2017
OLEINTR Kontrak Juni 2017 di bulan Maret 2017
108
Previous Open High Low Last Settlement Change2017-03-01 8.815 8.995 1802017-03-02 8.995 9.040 452017-03-03 9.040 9.075 352017-03-06 9.075 9.180 1052017-03-07 9.180 9.065 -1152017-03-08 9.065 9.075 102017-03-09 9.075 8.915 -1602017-03-10 8.915 8.835 -802017-03-13 8.835 8.760 -752017-03-14 8.760 8.765 52017-03-15 8.765 8.925 1602017-03-16 8.925 8.935 102017-03-17 8.935 8.780 -1552017-03-20 8.780 8.770 -102017-03-21 8.770 8.790 202017-03-22 8.790 8.825 352017-03-23 8.825 8.720 -1052017-03-24 8.720 8.655 -652017-03-27 8.655 8.535 -1202017-03-28 8.535 8.535 02017-03-29 8.535 8.630 952017-03-30 8.630 8.620 -102017-03-31 8.620 8.555 -65
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Juni 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
8.500
8.600
8.700
8.800
8.900
9.000
9.100
9.200
9.300
OLEINTR Kontrak Juni 2017 di bulan Maret 2017
OLEINTR Kontrak Juni 2017 di bulan Maret 2017
109
Previous Open High Low Last Settlement Change2017-03-01 8.735 9.020 2852017-03-02 9.020 9.065 452017-03-03 9.065 9.055 -102017-03-06 9.055 9.120 652017-03-07 9.120 8.965 -1552017-03-08 8.965 8.965 02017-03-09 8.965 8.760 -2052017-03-10 8.760 8.450 -3102017-03-13 8.450 8.410 -402017-03-14 8.410 8.525 1152017-03-15 8.525 8.650 1252017-03-16 8.650 8.665 152017-03-17 8.665 8.745 802017-03-20 8.745 8.775 302017-03-21 8.775 8.770 -52017-03-22 8.770 8.860 902017-03-23 8.860 8.760 -1002017-03-24 8.760 8.680 -802017-03-27 8.680 8.550 -1302017-03-28 8.550 8.550 02017-03-29 8.550 8.565 152017-03-30 8.565 8.395 -1702017-03-31 8.395 8.280 -115
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Juli 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume Open interest
8.200
8.300
8.400
8.500
8.600
8.700
8.800
8.900
9.000
9.100
9.200
OLEINTR Kontrak Juli 2017 di bulan Maret 2017
OLEINTR Kontrak Juli 2017 di bulan Maret 2017
110
Previous Open High Low Last Settlement Change2017-03-01 8.735 9.020 2852017-03-02 9.020 9.065 452017-03-03 9.065 9.055 -102017-03-06 9.055 9.120 652017-03-07 9.120 8.965 -1552017-03-08 8.965 8.965 02017-03-09 8.965 8.760 -2052017-03-10 8.760 8.450 -3102017-03-13 8.450 8.410 -402017-03-14 8.410 8.525 1152017-03-15 8.525 8.650 1252017-03-16 8.650 8.665 152017-03-17 8.665 8.745 802017-03-20 8.745 8.775 302017-03-21 8.775 8.770 -52017-03-22 8.770 8.860 902017-03-23 8.860 8.760 -1002017-03-24 8.760 8.680 -802017-03-27 8.680 8.550 -1302017-03-28 8.550 8.550 02017-03-29 8.550 8.565 152017-03-30 8.565 8.395 -1702017-03-31 8.395 8.280 -115
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Juli 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume Open interest
8.200
8.300
8.400
8.500
8.600
8.700
8.800
8.900
9.000
9.100
9.200
OLEINTR Kontrak Juli 2017 di bulan Maret 2017
OLEINTR Kontrak Juli 2017 di bulan Maret 2017
111
Previous Open High Low Last Settlement Change2017-03-01 8.735 9.020 2852017-03-02 9.020 9.065 452017-03-03 9.065 9.055 -102017-03-06 9.055 9.120 652017-03-07 9.120 8.965 -1552017-03-08 8.965 8.965 02017-03-09 8.965 8.760 -2052017-03-10 8.760 8.450 -3102017-03-13 8.450 8.410 -402017-03-14 8.410 8.525 1152017-03-15 8.525 8.650 1252017-03-16 8.650 8.395 -2552017-03-17 8.395 8.710 3152017-03-20 8.710 8.780 702017-03-21 8.780 8.750 -302017-03-22 8.750 8.895 1452017-03-23 8.895 8.800 -952017-03-24 8.800 8.705 -952017-03-27 8.705 8.565 -1402017-03-28 8.565 8.565 02017-03-29 8.565 8.500 -652017-03-30 8.500 8.170 -3302017-03-31 8.170 8.005 -165
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Agustus 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume Open interest
7.800
8.000
8.200
8.400
8.600
8.800
9.000
9.200
OLEINTR Kontrak Agustus 2017 di bulan Maret 2017
OLEINTR Kontrak Agustus 2017 di bulan Maret 2017
112
Previous Open High Low Last Settlement Change2017-03-01 8.735 9.020 2852017-03-02 9.020 9.065 452017-03-03 9.065 9.055 -102017-03-06 9.055 9.120 652017-03-07 9.120 8.965 -1552017-03-08 8.965 8.965 02017-03-09 8.965 8.760 -2052017-03-10 8.760 8.450 -3102017-03-13 8.450 8.410 -402017-03-14 8.410 8.525 1152017-03-15 8.525 8.650 1252017-03-16 8.650 8.395 -2552017-03-17 8.395 8.710 3152017-03-20 8.710 8.780 702017-03-21 8.780 8.750 -302017-03-22 8.750 8.895 1452017-03-23 8.895 8.800 -952017-03-24 8.800 8.705 -952017-03-27 8.705 8.565 -1402017-03-28 8.565 8.565 02017-03-29 8.565 8.500 -652017-03-30 8.500 8.170 -3302017-03-31 8.170 8.005 -165
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak Agustus 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume Open interest
7.800
8.000
8.200
8.400
8.600
8.800
9.000
9.200
OLEINTR Kontrak Agustus 2017 di bulan Maret 2017
OLEINTR Kontrak Agustus 2017 di bulan Maret 2017
113
Previous Open High Low Last Settlement Change2017-03-16 8.650 8.395 -2552017-03-17 8.395 8.710 3152017-03-20 8.710 8.780 702017-03-21 8.780 8.750 -302017-03-22 8.750 8.895 1452017-03-23 8.895 8.800 -952017-03-24 8.800 8.705 -952017-03-27 8.705 8.565 -1402017-03-28 8.565 8.565 02017-03-29 8.565 8.500 -652017-03-30 8.500 8.170 -3302017-03-31 8.170 8.005 -165
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak September 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume Open interest
7.9008.0008.1008.2008.3008.4008.5008.6008.7008.8008.9009.000
OLEINTR Kontrak September 2017 di bulan Maret 2017
OLEINTR Kontrak September 2017 di bulan Maret 2017
114
Previous Open High Low Last Settlement Change2017-03-16 8.650 8.395 -2552017-03-17 8.395 8.710 3152017-03-20 8.710 8.780 702017-03-21 8.780 8.750 -302017-03-22 8.750 8.895 1452017-03-23 8.895 8.800 -952017-03-24 8.800 8.705 -952017-03-27 8.705 8.565 -1402017-03-28 8.565 8.565 02017-03-29 8.565 8.500 -652017-03-30 8.500 8.170 -3302017-03-31 8.170 8.005 -165
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia OLEINTR Kontrak September 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume Open interest
7.9008.0008.1008.2008.3008.4008.5008.6008.7008.8008.9009.000
OLEINTR Kontrak September 2017 di bulan Maret 2017
OLEINTR Kontrak September 2017 di bulan Maret 2017
115
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-03-01 543.400 541.600 -1.8002017-03-02 541.600 535.400 -6.2002017-03-03 535.400 535.800 4002017-03-06 535.800 531.300 -4.5002017-03-07 531.300 526.900 -4.400
gGOLDGR Kontrak Maret 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017 03 07 531.300 526.900 4.4002017-03-08 526.900 523.200 -3.7002017-03-09 523.200 520.600 -2.6002017-03-10 520.600 523.200 2.6002017-03-13 523.200 522.100 -1.1002017-03-14 522.100 519.700 -2.4002017-03-15 519.700 529.100 9.4002017-03-16 529.100 531.000 1.9002017-03-17 531.000 532.200 1.2002017 03 20 532 200 533 700 1 5002017-03-20 532.200 533.700 1.5002017-03-21 533.700 537.700 4.0002017-03-22 537.700 540.000 2.3002017-03-23 540.000 538.800 -1.2002017-03-24 538.800 538.300 -5002017-03-27 538.300 542.100 3.8002017-03-28 542.100 540.700 -1.4002017-03-29 540.700 541.400 7002017-03-30 541.400 537.400 -4.0002017-03-31 537.400 539.600 2.200
545.000
GOLDGR Kontrak Maret 2017 di bulan Maret 2017
530.000
535.000
540.000
515.000
520.000
525.000
GOLDGR Kontrak Maret 2017 di bulan Maret 2017
116
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-03-01 543.400 541.600 -1.8002017-03-02 541.600 535.400 -6.2002017-03-03 535.400 535.800 4002017-03-06 535.800 531.300 -4.5002017-03-07 531.300 526.900 -4.400
gGOLDGR Kontrak Maret 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume Open interest
2017 03 07 531.300 526.900 4.4002017-03-08 526.900 523.200 -3.7002017-03-09 523.200 520.600 -2.6002017-03-10 520.600 523.200 2.6002017-03-13 523.200 522.100 -1.1002017-03-14 522.100 519.700 -2.4002017-03-15 519.700 529.100 9.4002017-03-16 529.100 531.000 1.9002017-03-17 531.000 532.200 1.2002017 03 20 532 200 533 700 1 5002017-03-20 532.200 533.700 1.5002017-03-21 533.700 537.700 4.0002017-03-22 537.700 540.000 2.3002017-03-23 540.000 538.800 -1.2002017-03-24 538.800 538.300 -5002017-03-27 538.300 542.100 3.8002017-03-28 542.100 540.700 -1.4002017-03-29 540.700 541.400 7002017-03-30 541.400 537.400 -4.0002017-03-31 537.400 539.600 2.200
545.000
GOLDGR Kontrak Maret 2017 di bulan Maret 2017
530.000
535.000
540.000
515.000
520.000
525.000
GOLDGR Kontrak Maret 2017 di bulan Maret 2017
117
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak April 2017 di bulan Maret 2017
Previous Open High Low Last Settlement Change2017-03-01 546.400 547.500 547.500 545.800 546.300 544.200 -2.200 5102017-03-02 544.200 544.500 545.300 544.000 544.000 538.000 -6.200 5002017-03-03 538.000 538.500 539.400 538.200 538.800 538.400 400 5102017-03-06 538.400 539.900 540.300 539.800 540.100 533.900 -4.500 500
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak April 2017 di bulan Maret 2017
DateContract Prices (IDR) Transaction
Volume Open interest
2017 03 06 538.400 539.900 540.300 539.800 540.100 533.900 4.500 5002017-03-07 533.900 535.500 536.100 533.700 535.600 529.400 -4.500 6502017-03-08 529.400 531.200 532.100 531.100 531.900 525.700 -3.700 7102017-03-09 525.700 528.000 528.600 528.000 528.600 523.100 -2.600 5002017-03-10 523.100 525.500 525.900 525.500 525.900 525.700 2.600 5002017-03-13 525.700 527.900 528.400 527.700 527.700 524.700 -1.000 5002017-03-14 524.700 526.300 526.700 525.700 525.700 522.200 -2.500 5002017-03-15 522.200 525.700 525.700 525.100 525.600 531.700 9.500 5002017-03-16 531.700 534.500 535.500 534.500 535.500 533.600 1.900 5002017 03 17 533 600 535 100 535 300 534 500 534 500 534 800 1 200 5002017-03-17 533.600 535.100 535.300 534.500 534.500 534.800 1.200 5002017-03-20 534.800 537.100 537.700 537.100 537.700 536.200 1.400 5002017-03-21 536.200 536.200 536.700 535.700 536.700 540.300 4.100 7202017-03-22 540.300 543.800 544.100 543.400 543.800 542.600 2.300 6602017-03-23 542.600 543.300 544.600 543.300 544.600 541.400 -1.200 5002017-03-24 541.400 542.300 542.700 542.000 542.000 540.900 -500 5002017-03-27 540.900 547.500 548.000 547.000 548.000 544.800 3.900 5002017-03-28 544.800 544.300 545.200 544.300 544.800 543.300 -1.500 902017-03-29 543.300 544.000 7002017-03-30 544.000 540.000 -4.0002017-03-31 540.000 542.200 2.200
550.000
GOLDGR Kontrak April 2017 di bulan Maret 2017
800
Transaction Volume GOLDGR Kontrak April 2017 di bulan Maret 2017
535.000
540.000
545.000
400
500
600
700
800
520.000
525.000
530.000
0
100
200
300
1 2 3 6 7 8 9 0 3 4 5 6 7 0 1 2 3 4 7 8 9 0 1
GOLDGR Kontrak April 2017 di bulan Maret 2017
2017
-03-
01
2017
-03-
02
2017
-03-
03
2017
-03-
06
2017
-03-
07
2017
-03-
08
2017
-03-
09
2017
-03-
10
2017
-03-
13
2017
-03-
14
2017
-03-
15
2017
-03-
16
2017
-03-
17
2017
-03-
20
2017
-03-
21
2017
-03-
22
2017
-03-
23
2017
-03-
24
2017
-03-
27
2017
-03-
28
2017
-03-
29
2017
-03-
30
2017
-03-
31
Transaction Volume GOLDGR Kontrak April 2017 di bulan Maret 2017
118
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak April 2017 di bulan Maret 2017
Previous Open High Low Last Settlement Change2017-03-01 546.400 547.500 547.500 545.800 546.300 544.200 -2.200 5102017-03-02 544.200 544.500 545.300 544.000 544.000 538.000 -6.200 5002017-03-03 538.000 538.500 539.400 538.200 538.800 538.400 400 5102017-03-06 538.400 539.900 540.300 539.800 540.100 533.900 -4.500 500
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak April 2017 di bulan Maret 2017
DateContract Prices (IDR) Transaction
Volume Open interest
2017 03 06 538.400 539.900 540.300 539.800 540.100 533.900 4.500 5002017-03-07 533.900 535.500 536.100 533.700 535.600 529.400 -4.500 6502017-03-08 529.400 531.200 532.100 531.100 531.900 525.700 -3.700 7102017-03-09 525.700 528.000 528.600 528.000 528.600 523.100 -2.600 5002017-03-10 523.100 525.500 525.900 525.500 525.900 525.700 2.600 5002017-03-13 525.700 527.900 528.400 527.700 527.700 524.700 -1.000 5002017-03-14 524.700 526.300 526.700 525.700 525.700 522.200 -2.500 5002017-03-15 522.200 525.700 525.700 525.100 525.600 531.700 9.500 5002017-03-16 531.700 534.500 535.500 534.500 535.500 533.600 1.900 5002017 03 17 533 600 535 100 535 300 534 500 534 500 534 800 1 200 5002017-03-17 533.600 535.100 535.300 534.500 534.500 534.800 1.200 5002017-03-20 534.800 537.100 537.700 537.100 537.700 536.200 1.400 5002017-03-21 536.200 536.200 536.700 535.700 536.700 540.300 4.100 7202017-03-22 540.300 543.800 544.100 543.400 543.800 542.600 2.300 6602017-03-23 542.600 543.300 544.600 543.300 544.600 541.400 -1.200 5002017-03-24 541.400 542.300 542.700 542.000 542.000 540.900 -500 5002017-03-27 540.900 547.500 548.000 547.000 548.000 544.800 3.900 5002017-03-28 544.800 544.300 545.200 544.300 544.800 543.300 -1.500 902017-03-29 543.300 544.000 7002017-03-30 544.000 540.000 -4.0002017-03-31 540.000 542.200 2.200
550.000
GOLDGR Kontrak April 2017 di bulan Maret 2017
800
Transaction Volume GOLDGR Kontrak April 2017 di bulan Maret 2017
535.000
540.000
545.000
400
500
600
700
800
520.000
525.000
530.000
0
100
200
300
1 2 3 6 7 8 9 0 3 4 5 6 7 0 1 2 3 4 7 8 9 0 1
GOLDGR Kontrak April 2017 di bulan Maret 2017
2017
-03-
01
2017
-03-
02
2017
-03-
03
2017
-03-
06
2017
-03-
07
2017
-03-
08
2017
-03-
09
2017
-03-
10
2017
-03-
13
2017
-03-
14
2017
-03-
15
2017
-03-
16
2017
-03-
17
2017
-03-
20
2017
-03-
21
2017
-03-
22
2017
-03-
23
2017
-03-
24
2017
-03-
27
2017
-03-
28
2017
-03-
29
2017
-03-
30
2017
-03-
31
Transaction Volume GOLDGR Kontrak April 2017 di bulan Maret 2017
119
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak April 2017 di bulan Maret 2017
Previous Open High Low Last Settlement Change2017-03-01 546.400 547.500 547.500 545.800 546.300 544.200 -2.200 5102017-03-02 544.200 544.500 545.300 544.000 544.000 538.000 -6.200 5002017-03-03 538.000 538.500 539.400 538.200 538.800 538.400 400 5102017-03-06 538.400 539.900 540.300 539.800 540.100 533.900 -4.500 500
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia GOLDGR Kontrak April 2017 di bulan Maret 2017
DateContract Prices (IDR) Transaction
Volume Open interest
2017 03 06 538.400 539.900 540.300 539.800 540.100 533.900 4.500 5002017-03-07 533.900 535.500 536.100 533.700 535.600 529.400 -4.500 6502017-03-08 529.400 531.200 532.100 531.100 531.900 525.700 -3.700 7102017-03-09 525.700 528.000 528.600 528.000 528.600 523.100 -2.600 5002017-03-10 523.100 525.500 525.900 525.500 525.900 525.700 2.600 5002017-03-13 525.700 527.900 528.400 527.700 527.700 524.700 -1.000 5002017-03-14 524.700 526.300 526.700 525.700 525.700 522.200 -2.500 5002017-03-15 522.200 525.700 525.700 525.100 525.600 531.700 9.500 5002017-03-16 531.700 534.500 535.500 534.500 535.500 533.600 1.900 5002017 03 17 533 600 535 100 535 300 534 500 534 500 534 800 1 200 5002017-03-17 533.600 535.100 535.300 534.500 534.500 534.800 1.200 5002017-03-20 534.800 537.100 537.700 537.100 537.700 536.200 1.400 5002017-03-21 536.200 536.200 536.700 535.700 536.700 540.300 4.100 7202017-03-22 540.300 543.800 544.100 543.400 543.800 542.600 2.300 6602017-03-23 542.600 543.300 544.600 543.300 544.600 541.400 -1.200 5002017-03-24 541.400 542.300 542.700 542.000 542.000 540.900 -500 5002017-03-27 540.900 547.500 548.000 547.000 548.000 544.800 3.900 5002017-03-28 544.800 544.300 545.200 544.300 544.800 543.300 -1.500 902017-03-29 543.300 544.000 7002017-03-30 544.000 540.000 -4.0002017-03-31 540.000 542.200 2.200
550.000
GOLDGR Kontrak April 2017 di bulan Maret 2017
800
Transaction Volume GOLDGR Kontrak April 2017 di bulan Maret 2017
535.000
540.000
545.000
400
500
600
700
800
520.000
525.000
530.000
0
100
200
300
1 2 3 6 7 8 9 0 3 4 5 6 7 0 1 2 3 4 7 8 9 0 1
GOLDGR Kontrak April 2017 di bulan Maret 2017
2017
-03-
01
2017
-03-
02
2017
-03-
03
2017
-03-
06
2017
-03-
07
2017
-03-
08
2017
-03-
09
2017
-03-
10
2017
-03-
13
2017
-03-
14
2017
-03-
15
2017
-03-
16
2017
-03-
17
2017
-03-
20
2017
-03-
21
2017
-03-
22
2017
-03-
23
2017
-03-
24
2017
-03-
27
2017
-03-
28
2017
-03-
29
2017
-03-
30
2017
-03-
31
Transaction Volume GOLDGR Kontrak April 2017 di bulan Maret 2017
120
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-03-01 549.900 547.300 -2.6002017-03-02 547.300 541.100 -6.2002017-03-03 541.100 541.400 3002017-03-06 541.400 540.100 542.600 540.100 542.600 536.900 -4.500 28
gGOLDGR Kontrak Mei 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017 03 06 541.400 540.100 542.600 540.100 542.600 536.900 4.500 282017-03-07 536.900 536.500 537.600 535.300 535.300 532.400 -4.500 862017-03-08 532.400 532.600 532.600 530.200 530.200 528.600 -3.800 722017-03-09 528.600 528.200 528.200 526.500 526.500 526.100 -2.500 1002017-03-10 526.100 528.700 2.6002017-03-13 528.700 527.600 -1.1002017-03-14 527.600 525.100 -2.5002017-03-15 525.100 524.800 526.300 524.800 525.200 534.700 9.600 1202017-03-16 534.700 534.000 534.900 533.700 534.400 536.600 1.900 1002017 03 17 536 600 537 800 1 2002017-03-17 536.600 537.800 1.2002017-03-20 537.800 539.300 1.5002017-03-21 539.300 539.100 540.500 539.100 540.500 543.400 4.100 602017-03-22 543.400 542.800 544.300 542.800 544.000 545.700 2.300 602017-03-23 545.700 544.500 -1.2002017-03-24 544.500 543.900 -6002017-03-27 543.900 544.100 546.100 544.100 546.100 547.800 3.900 602017-03-28 547.800 548.300 548.300 547.000 547.100 546.300 -1.500 1102017-03-29 546.300 543.600 544.500 543.300 543.700 547.100 800 6202017-03-30 547.100 544.500 544.500 543.500 543.700 543.000 -4.100 5002017-03-31 543.000 542.500 542.500 541.300 541.300 545.200 2.200 500
550.000
GOLDGR Kontrak Mei 2017 di bulan Maret 2017
700
Transaction Volume GOLDGR Kontrak Mei 2017 di bulan Maret 2017
535.000
540.000
545.000
400
500
600
520.000
525.000
530.000
0
100
200
300
520.000
GOLDGR Kontrak Mei 2017 di bulan Maret 2017
2017
-03-
01
2017
-03-
02
2017
-03-
03
2017
-03-
06
2017
-03-
07
2017
-03-
08
2017
-03-
09
2017
-03-
10
2017
-03-
13
2017
-03-
14
2017
-03-
15
2017
-03-
16
2017
-03-
17
2017
-03-
20
2017
-03-
21
2017
-03-
22
2017
-03-
23
2017
-03-
24
2017
-03-
27
2017
-03-
28
2017
-03-
29
2017
-03-
30
2017
-03-
31
Transaction Volume GOLDGR Kontrak Mei 2017 di bulan Maret 2017
121
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-03-01 549.900 547.300 -2.6002017-03-02 547.300 541.100 -6.2002017-03-03 541.100 541.400 3002017-03-06 541.400 540.100 542.600 540.100 542.600 536.900 -4.500 28
gGOLDGR Kontrak Mei 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017 03 06 541.400 540.100 542.600 540.100 542.600 536.900 4.500 282017-03-07 536.900 536.500 537.600 535.300 535.300 532.400 -4.500 862017-03-08 532.400 532.600 532.600 530.200 530.200 528.600 -3.800 722017-03-09 528.600 528.200 528.200 526.500 526.500 526.100 -2.500 1002017-03-10 526.100 528.700 2.6002017-03-13 528.700 527.600 -1.1002017-03-14 527.600 525.100 -2.5002017-03-15 525.100 524.800 526.300 524.800 525.200 534.700 9.600 1202017-03-16 534.700 534.000 534.900 533.700 534.400 536.600 1.900 1002017 03 17 536 600 537 800 1 2002017-03-17 536.600 537.800 1.2002017-03-20 537.800 539.300 1.5002017-03-21 539.300 539.100 540.500 539.100 540.500 543.400 4.100 602017-03-22 543.400 542.800 544.300 542.800 544.000 545.700 2.300 602017-03-23 545.700 544.500 -1.2002017-03-24 544.500 543.900 -6002017-03-27 543.900 544.100 546.100 544.100 546.100 547.800 3.900 602017-03-28 547.800 548.300 548.300 547.000 547.100 546.300 -1.500 1102017-03-29 546.300 543.600 544.500 543.300 543.700 547.100 800 6202017-03-30 547.100 544.500 544.500 543.500 543.700 543.000 -4.100 5002017-03-31 543.000 542.500 542.500 541.300 541.300 545.200 2.200 500
550.000
GOLDGR Kontrak Mei 2017 di bulan Maret 2017
700
Transaction Volume GOLDGR Kontrak Mei 2017 di bulan Maret 2017
535.000
540.000
545.000
400
500
600
520.000
525.000
530.000
0
100
200
300
520.000
GOLDGR Kontrak Mei 2017 di bulan Maret 2017
2017
-03-
01
2017
-03-
02
2017
-03-
03
2017
-03-
06
2017
-03-
07
2017
-03-
08
2017
-03-
09
2017
-03-
10
2017
-03-
13
2017
-03-
14
2017
-03-
15
2017
-03-
16
2017
-03-
17
2017
-03-
20
2017
-03-
21
2017
-03-
22
2017
-03-
23
2017
-03-
24
2017
-03-
27
2017
-03-
28
2017
-03-
29
2017
-03-
30
2017
-03-
31
Transaction Volume GOLDGR Kontrak Mei 2017 di bulan Maret 2017
122
Informasi Harga Harian dari Bursa Komoditi Derivatif Indonesia
Previous Open High Low Last Settlement Change2017-03-01 549.900 547.300 -2.6002017-03-02 547.300 541.100 -6.2002017-03-03 541.100 541.400 3002017-03-06 541.400 540.100 542.600 540.100 542.600 536.900 -4.500 28
gGOLDGR Kontrak Mei 2017 di bulan Maret 2017
Date Contract Prices (IDR) Transaction Volume
Open interest
2017 03 06 541.400 540.100 542.600 540.100 542.600 536.900 4.500 282017-03-07 536.900 536.500 537.600 535.300 535.300 532.400 -4.500 862017-03-08 532.400 532.600 532.600 530.200 530.200 528.600 -3.800 722017-03-09 528.600 528.200 528.200 526.500 526.500 526.100 -2.500 1002017-03-10 526.100 528.700 2.6002017-03-13 528.700 527.600 -1.1002017-03-14 527.600 525.100 -2.5002017-03-15 525.100 524.800 526.300 524.800 525.200 534.700 9.600 1202017-03-16 534.700 534.000 534.900 533.700 534.400 536.600 1.900 1002017 03 17 536 600 537 800 1 2002017-03-17 536.600 537.800 1.2002017-03-20 537.800 539.300 1.5002017-03-21 539.300 539.100 540.500 539.100 540.500 543.400 4.100 602017-03-22 543.400 542.800 544.300 542.800 544.000 545.700 2.300 602017-03-23 545.700 544.500 -1.2002017-03-24 544.500 543.900 -6002017-03-27 543.900 544.100 546.100 544.100 546.100 547.800 3.900 602017-03-28 547.800 548.300 548.300 547.000 547.100 546.300 -1.500 1102017-03-29 546.300 543.600 544.500 543.300 543.700 547.100 800 6202017-03-30 547.100 544.500 544.500 543.500 543.700 543.000 -4.100 5002017-03-31 543.000 542.500 542.500 541.300 541.300 545.200 2.200 500
550.000
GOLDGR Kontrak Mei 2017 di bulan Maret 2017
700
Transaction Volume GOLDGR Kontrak Mei 2017 di bulan Maret 2017
535.000
540.000
545.000
400
500
600
520.000
525.000
530.000
0
100
200
300
520.000
GOLDGR Kontrak Mei 2017 di bulan Maret 2017
2017
-03-
01
2017
-03-
02
2017
-03-
03
2017
-03-
06
2017
-03-
07
2017
-03-
08
2017
-03-
09
2017
-03-
10
2017
-03-
13
2017
-03-
14
2017
-03-
15
2017
-03-
16
2017
-03-
17
2017
-03-
20
2017
-03-
21
2017
-03-
22
2017
-03-
23
2017
-03-
24
2017
-03-
27
2017
-03-
28
2017
-03-
29
2017
-03-
30
2017
-03-
31
Transaction Volume GOLDGR Kontrak Mei 2017 di bulan Maret 2017
123
124