Olein 01 JUL-24   .00       Olein 01 AUG-24   .00       Olein 01 MAY-24   .00       Olein 01 JUN-24   .00       Olein 01 APR-24   .00       Olein 01 SEP-24   .00       Gold 10 SEP-24   .00       Gold 10 MAY-24   .00       Gold 10 JUN-24   .00       Gold 10 JUL-24   .00       Gold 10 AUG-24   .00       Gold 10 APR-24   .00       Gold MAY-24   .00       Gold JUN-24   .00       Gold APR-24   .00       Olein APR-24   .00       Olein SEP-24   .00       Olein MAY-24   .00       Olein JUN-24   .00       Olein JUL-24   .00       Olein AUG-24   .00       Olein 10 MAY-24   .00       Olein 10 JUN-24   .00       Olein 10 JUL-24   .00       Olein 10 APR-24   .00       Olein 10 AUG-24   .00       Olein 10 SEP-24   .00       Gold 250 MAY-24   .00       Gold 250 JUN-24   .00       Gold 250 APR-24   .00       Cacao SEP-24   .00       Cacao MAY-24   .00       Cacao JUL-24   .00       Cacao DEC-24   .00       Cacao MAR-25   .00       Gold 100 MAY-24   .00       Gold 100 JUN-24   .00       Gold 100 APR-24   .00       Robusta Cofee SEP-24   .00       Robusta Cofee NOV-24   .00       Robusta Cofee MAY-24   .00       Robusta Cofee JUL-24   .00       Robusta Cofee JAN-25   .00       Robusta Cofee MAR-25   .00       Arabica Cofee JUL-24   .00       Arabica Cofee MAY-24   .00       Arabica Cofee DEC-24   .00       Arabica Cofee SEP-24   .00       Arabica Cofee MAR-25   .00    

Harga

COCOA
No CONTRACTs MONTH OPEN HIGH LOW LAST CHANGE SETTLE VOLUME PREVIOUS SETTLEMENT BUSSINESS DATE
1 CC5 MAR 2025 0 0 0 0 0 79030 0 79030.00000 14-03-2024
2 CC5 MAR 2025 0 0 0 0 3280 83070 0 79790.00000 22-03-2024
3 CC5 MAR 2025 0 0 0 0 -1100 77930 0 79030.00000 15-03-2024
4 CC5 MAR 2025 0 0 0 0 -1200 76730 0 77930.00000 18-03-2024
5 CC5 MAR 2025 0 0 0 0 -1610 75120 0 76730.00000 19-03-2024
6 CC5 MAR 2025 0 0 0 0 3000 78120 0 75120.00000 20-03-2024
7 CC5 MAR 2025 0 0 0 0 1670 79790 0 78120.00000 21-03-2024
8 CC5 MAR 2025 0 0 0 0 3050 93610 0 90560.00000 26-03-2024
9 CC5 MAR 2025 0 0 0 0 7490 90560 0 83070.00000 25-03-2024
10 CC5 MAR 2025 0 0 0 0 1840 99510 0 97670.00000 28-03-2024
11 CC5 MAR 2025 0 0 0 0 10570 110080 0 99510.00000 01-04-2024
12 CC5 MAR 2025 0 0 0 0 0 99510 0 99510.00000 29-03-2024
13 CC5 MAR 2025 0 0 0 0 -5000 105080 0 110080.00000 02-04-2024
14 CC5 MAR 2025 0 0 0 0 -4620 100460 0 105080.00000 03-04-2024
15 CC5 MAR 2025 0 0 0 0 1640 102100 0 100460.00000 04-04-2024
16 CC5 MAR 2025 0 0 0 0 2800 104900 0 102100.00000 05-04-2024
17 CC5 MAR 2025 0 0 0 0 0 104900 0 104900.00000 08-04-2024
18 CC5 MAR 2025 0 0 0 0 0 104900 0 104900.00000 10-04-2024
19 CC5 MAR 2025 0 0 0 0 0 104900 0 104900.00000 09-04-2024
20 CC5 MAR 2025 0 0 0 0 0 104900 0 104900.00000 12-04-2024
21 CC5 MAR 2025 0 0 0 0 0 104900 0 104900.00000 11-04-2024
22 CC5 MAR 2024 0 0 0 0 -1030 33130 0 34160.00000 15-03-2023
23 CC5 MAR 2024 0 0 0 0 1380 34510 0 33130.00000 16-03-2023
24 CC5 MAR 2024 0 0 0 0 -420 34090 0 34510.00000 17-03-2023
25 CC5 MAR 2024 0 0 0 0 530 34620 0 34090.00000 20-03-2023
26 CC5 MAR 2024 0 0 0 0 110 34730 0 34620.00000 21-03-2023
27 CC5 MAR 2024 0 0 0 0 530 35190 0 34660.00000 27-03-2023
28 CC5 MAR 2024 0 0 0 0 0 34730 0 34730.00000 22-03-2023
29 CC5 MAR 2024 0 0 0 0 0 34730 0 34730.00000 23-03-2023
30 CC5 MAR 2024 0 0 0 0 -180 35010 0 35190.00000 28-03-2023
31 CC5 MAR 2024 0 0 0 0 -70 34660 0 34730.00000 24-03-2023
32 CC5 MAR 2024 0 0 0 0 -70 34940 0 35010.00000 29-03-2023
33 CC5 MAR 2024 0 0 0 0 130 35360 0 35230.00000 31-03-2023
34 CC5 MAR 2024 0 0 0 0 290 35230 0 34940.00000 30-03-2023
35 CC5 MAR 2024 0 0 0 0 -50 35400 0 35450.00000 06-04-2023
36 CC5 MAR 2024 0 0 0 0 0 35400 0 35400.00000 07-04-2023
37 CC5 MAR 2024 0 0 0 0 530 35240 0 34710.00000 04-04-2023
38 CC5 MAR 2024 0 0 0 0 -650 34710 0 35360.00000 03-04-2023
39 CC5 MAR 2024 0 0 0 0 210 35450 0 35240.00000 05-04-2023
40 CC5 MAR 2024 0 0 0 0 -410 35080 0 35490.00000 12-04-2023
41 CC5 MAR 2024 0 0 0 0 -240 35160 0 35400.00000 10-04-2023
42 CC5 MAR 2024 0 0 0 0 330 35490 0 35160.00000 11-04-2023
43 CC5 MAR 2024 0 0 0 0 790 35630 0 34840.00000 17-04-2023
44 CC5 MAR 2024 0 0 0 0 240 35320 0 35080.00000 13-04-2023
45 CC5 MAR 2024 0 0 0 0 -480 34840 0 35320.00000 14-04-2023
46 CC5 MAR 2024 0 0 0 0 860 36490 0 35630.00000 18-04-2023
47 CC5 MAR 2024 0 0 0 0 0 36490 0 36490.00000 19-04-2023
48 CC5 MAR 2024 0 0 0 0 0 36490 0 36490.00000 20-04-2023
49 CC5 MAR 2024 0 0 0 0 0 36490 0 36490.00000 21-04-2023
50 CC5 MAR 2024 0 0 0 0 0 36490 0 36490.00000 24-04-2023
51 CC5 MAR 2024 0 0 0 0 -100 36390 0 36490.00000 26-04-2023
52 CC5 MAR 2024 0 0 0 0 0 36490 0 36490.00000 25-04-2023
53 CC5 MAR 2024 0 0 0 0 -410 35980 0 36390.00000 27-04-2023
54 CC5 MAR 2024 0 0 0 0 220 36200 0 35980.00000 28-04-2023
55 CC5 MAR 2024 0 0 0 0 0 36200 0 36200.00000 01-05-2023
56 CC5 MAR 2024 0 0 0 0 -420 35780 0 36200.00000 02-05-2023
57 CC5 MAR 2024 0 0 0 0 610 36140 0 35530.00000 04-05-2023
58 CC5 MAR 2024 0 0 0 0 210 36350 0 36140.00000 05-05-2023
59 CC5 MAR 2024 0 0 0 0 -250 35530 0 35780.00000 03-05-2023
60 CC5 MAR 2024 0 0 0 0 330 36680 0 36350.00000 08-05-2023
61 CC5 MAR 2024 0 0 0 0 470 37150 0 36680.00000 09-05-2023
62 CC5 MAR 2024 0 0 0 0 420 37570 0 37150.00000 10-05-2023
63 CC5 MAR 2024 0 0 0 0 -400 36830 0 37230.00000 12-05-2023
64 CC5 MAR 2024 0 0 0 0 -340 37230 0 37570.00000 11-05-2023
65 CC5 MAR 2024 0 0 0 0 250 37080 0 36830.00000 15-05-2023
66 CC5 MAR 2024 0 0 0 0 130 37210 0 37080.00000 16-05-2023
67 CC5 MAY 2024 0 0 0 0 -3590 36820 0 40410.00000 16-05-2023
68 CC5 MAR 2024 0 0 0 0 250 37460 0 37210.00000 17-05-2023
69 CC5 MAY 2024 0 0 0 0 200 37020 0 36820.00000 17-05-2023
70 CC5 MAR 2024 0 0 0 0 1190 38650 0 37460.00000 19-05-2023
71 CC5 MAY 2024 0 0 0 0 1250 38270 0 37020.00000 19-05-2023
72 CC5 MAR 2024 0 0 0 0 -80 37850 0 37930.00000 23-05-2023
73 CC5 MAY 2024 0 0 0 0 -40 37470 0 37510.00000 23-05-2023
74 CC5 MAR 2024 0 0 0 0 -720 37930 0 38650.00000 22-05-2023
75 CC5 MAY 2024 0 0 0 0 -760 37510 0 38270.00000 22-05-2023
76 CC5 MAR 2024 0 0 0 0 50 37920 0 37870.00000 29-05-2023
77 CC5 MAY 2024 0 0 0 0 50 37500 0 37450.00000 29-05-2023
78 CC5 MAR 2024 0 0 0 0 -90 37870 0 37960.00000 26-05-2023
79 CC5 MAY 2024 0 0 0 0 -190 37450 0 37640.00000 26-05-2023
80 CC5 MAR 2024 0 0 0 0 90 37960 0 37870.00000 25-05-2023
81 CC5 MAY 2024 0 0 0 0 240 37640 0 37400.00000 25-05-2023
82 CC5 MAR 2024 0 0 0 0 20 37870 0 37850.00000 24-05-2023
83 CC5 MAY 2024 0 0 0 0 -70 37400 0 37470.00000 24-05-2023
84 CC5 MAR 2024 0 0 0 0 0 39970 0 39970.00000 09-06-2023
85 CC5 MAY 2024 0 0 0 0 -90 39570 0 39660.00000 09-06-2023
86 CC5 MAR 2024 0 0 0 0 310 38230 0 37920.00000 30-05-2023
87 CC5 MAY 2024 0 0 0 0 370 37870 0 37500.00000 30-05-2023
88 CC5 MAR 2024 0 0 0 0 -160 38070 0 38230.00000 31-05-2023
89 CC5 MAY 2024 0 0 0 0 -110 37760 0 37870.00000 31-05-2023
90 CC5 MAR 2024 0 0 0 0 0 38070 0 38070.00000 01-06-2023
91 CC5 MAY 2024 0 0 0 0 0 37760 0 37760.00000 01-06-2023
92 CC5 MAR 2024 0 0 0 0 0 38070 0 38070.00000 02-06-2023
93 CC5 MAY 2024 0 0 0 0 0 37760 0 37760.00000 02-06-2023
94 CC5 MAR 2024 0 0 0 0 -170 38310 0 38480.00000 06-06-2023
95 CC5 MAY 2024 0 0 0 0 -80 38060 0 38140.00000 06-06-2023
96 CC5 MAR 2024 0 0 0 0 710 39020 0 38310.00000 07-06-2023
97 CC5 MAY 2024 0 0 0 0 750 38810 0 38060.00000 07-06-2023
98 CC5 MAR 2024 0 0 0 0 410 38480 0 38070.00000 05-06-2023
99 CC5 MAY 2024 0 0 0 0 380 38140 0 37760.00000 05-06-2023
100 CC5 MAR 2024 0 0 0 0 950 39970 0 39020.00000 08-06-2023