Olein 01 JUL-24   .00       Olein 01 JUN-24   15140.00       Olein 01 AUG-24   15180.00       Olein 01 SEP-24   15160.00       Olein 01 OCT-24   15160.00       Olein 01 NOV-24   15200.00       Gold 10 JUL-24   .00       Gold 10 AUG-24   .00       Gold 10 SEP-24   .00       Gold 10 OCT-24   .00       Gold 10 NOV-24   .00       Gold 10 JUN-24   .00       Gold JUN-24   .00       Gold JUL-24   .00       Gold AUG-24   .00       Olein SEP-24   .00       Olein OCT-24   .00       Olein NOV-24   16300.00       Olein JUN-24   .00       Olein JUL-24   .00       Olein AUG-24   .00       Olein 10 AUG-24   .00       Olein 10 SEP-24   .00       Olein 10 OCT-24   .00       Olein 10 NOV-24   .00       Olein 10 JUN-24   .00       Olein 10 JUL-24   .00       Gold 250 AUG-24   1222550.00       Gold 250 JUN-24   .00       Gold 250 JUL-24   1223300.00       Cacao SEP-24   .00       Cacao MAR-25   .00       Cacao JUL-24   .00       Cacao DEC-24   .00       Cacao MAY-25   .00       Gold 100 JUN-24   .00       Gold 100 JUL-24   1222650.00       Gold 100 AUG-24   1223150.00       Robusta Cofee SEP-24   .00       Robusta Cofee NOV-24   .00       Robusta Cofee JUL-24   .00       Robusta Cofee JAN-25   .00       Robusta Cofee MAY-25   .00       Robusta Cofee MAR-25   .00       Arabica Cofee SEP-24   112200.00       Arabica Cofee MAY-25   .00       Arabica Cofee MAR-25   .00       Arabica Cofee JUL-24   .00       Arabica Cofee DEC-24   .00    

Harga

COFFEE
No CONTRACTs MONTH OPEN HIGH LOW LAST CHANGE SETTLE VOLUME PREVIOUS SETTLEMENT BUSSINESS DATE
1 RCF JAN 2025 0 0 0 0 -440 45630 0 46070.00000 01-02-2024
2 RCF JAN 2025 0 0 0 0 -840 44790 0 45630.00000 02-02-2024
3 RCF JAN 2025 0 0 0 0 260 45050 0 44790.00000 05-02-2024
4 RCF JAN 2025 0 0 0 0 190 45240 0 45050.00000 06-02-2024
5 RCF JAN 2025 0 0 0 0 60 45300 0 45240.00000 07-02-2024
6 RCF JAN 2025 0 0 0 0 0 45300 0 45300.00000 08-02-2024
7 RCF JAN 2025 0 0 0 0 0 45300 0 45300.00000 09-02-2024
8 RCF JAN 2025 0 0 0 0 410 45710 0 45300.00000 12-02-2024
9 RCF JAN 2025 0 0 0 0 30 45740 0 45710.00000 13-02-2024
10 RCF JAN 2025 0 0 0 0 -1090 44650 0 45740.00000 15-02-2024
11 RCF JAN 2025 0 0 0 0 0 45740 0 45740.00000 14-02-2024
12 RCF JAN 2025 0 0 0 0 350 45000 0 44650.00000 16-02-2024
13 RCF JAN 2025 0 0 0 0 720 45720 0 45000.00000 19-02-2024
14 RCF JAN 2025 0 0 0 0 350 46060 0 45710.00000 21-02-2024
15 RCF JAN 2025 0 0 0 0 -10 45710 0 45720.00000 20-02-2024
16 RCF JAN 2025 0 0 0 0 -1020 44580 0 45600.00000 23-02-2024
17 RCF JAN 2025 0 0 0 0 -460 45600 0 46060.00000 22-02-2024
18 RCF JAN 2025 0 0 0 0 -30 44550 0 44580.00000 26-02-2024
19 RCF JAN 2025 0 0 0 0 260 44810 0 44550.00000 27-02-2024
20 RCF JAN 2025 0 0 0 0 270 45080 0 44810.00000 28-02-2024
21 RCF JAN 2025 0 0 0 0 -340 44740 0 45080.00000 29-02-2024
22 RCF JAN 2025 0 0 0 0 310 44830 0 44520.00000 04-03-2024
23 RCF JAN 2025 0 0 0 0 -220 44520 0 44740.00000 01-03-2024
24 RCF JAN 2025 0 0 0 0 790 45620 0 44830.00000 05-03-2024
25 RCF JAN 2025 0 0 0 0 930 46550 0 45620.00000 06-03-2024
26 RCF JAN 2025 0 0 0 0 1820 48370 0 46550.00000 07-03-2024
27 RCF JAN 2025 0 0 0 0 -2290 46080 0 48370.00000 08-03-2024
28 RCF JAN 2025 0 0 0 0 0 46080 0 46080.00000 11-03-2024
29 RCF JAN 2025 0 0 0 0 0 46080 0 46080.00000 12-03-2024
30 RCF JAN 2025 0 0 0 0 80 46160 0 46080.00000 13-03-2024
31 ACF MAR 2025 0 0 0 0 650 95100 0 94450.00000 22-03-2024
32 RCF JAN 2025 0 0 0 0 530 46690 0 46160.00000 14-03-2024
33 RCF JAN 2025 0 0 0 0 330 47020 0 46690.00000 15-03-2024
34 RCF JAN 2025 0 0 0 0 530 47550 0 47020.00000 18-03-2024
35 RCF JAN 2025 0 0 0 0 690 48240 0 47550.00000 19-03-2024
36 ACF MAR 2025 0 0 0 0 650 93900 0 93250.00000 19-03-2024
37 RCF JAN 2025 0 0 0 0 -460 47780 0 48240.00000 20-03-2024
38 ACF MAR 2025 0 0 0 0 -50 93850 0 93900.00000 20-03-2024
39 RCF JAN 2025 0 0 0 0 110 47890 0 47780.00000 21-03-2024
40 ACF MAR 2025 0 0 0 0 600 94450 0 93850.00000 21-03-2024
41 RCF JAN 2025 0 0 0 0 1420 49310 0 47890.00000 22-03-2024
42 ACF MAR 2025 0 0 0 0 650 96400 0 95750.00000 26-03-2024
43 RCF JAN 2025 0 0 0 0 690 49880 0 49190.00000 26-03-2024
44 ACF MAR 2025 0 0 0 0 650 95750 0 95100.00000 25-03-2024
45 RCF JAN 2025 0 0 0 0 -120 49190 0 49310.00000 25-03-2024
46 ACF MAR 2025 0 0 0 0 -800 96900 0 97700.00000 28-03-2024
47 RCF JAN 2025 0 0 0 0 -750 50470 0 51220.00000 28-03-2024
48 ACF MAR 2025 0 0 0 0 950 97850 0 96900.00000 01-04-2024
49 RCF JAN 2025 0 0 0 0 0 50470 0 50470.00000 29-03-2024
50 RCF MAR 2025 0 0 0 0 0 50470 0 50470.00000 29-03-2024
51 ACF MAR 2025 0 0 0 0 0 96900 0 96900.00000 29-03-2024
52 RCF JAN 2025 0 0 0 0 50 50520 0 50470.00000 01-04-2024
53 RCF MAR 2025 0 0 0 0 -940 49530 0 50470.00000 01-04-2024
54 RCF JAN 2025 0 0 0 0 2150 52670 0 50520.00000 02-04-2024
55 RCF MAR 2025 0 0 0 0 1840 51370 0 49530.00000 02-04-2024
56 ACF MAR 2025 0 0 0 0 1950 99800 0 97850.00000 02-04-2024
57 RCF JAN 2025 0 0 0 0 1890 54560 0 52670.00000 03-04-2024
58 RCF MAR 2025 0 0 0 0 1620 52990 0 51370.00000 03-04-2024
59 ACF MAR 2025 0 0 0 0 2900 102700 0 99800.00000 03-04-2024
60 RCF JAN 2025 0 0 0 0 -20 54540 0 54560.00000 04-04-2024
61 RCF MAR 2025 0 0 0 0 990 53980 0 52990.00000 04-04-2024
62 ACF MAR 2025 0 0 0 0 300 103000 0 102700.00000 04-04-2024
63 RCF JAN 2025 0 0 0 0 -110 54430 0 54540.00000 05-04-2024
64 RCF MAR 2025 0 0 0 0 -940 53040 0 53980.00000 05-04-2024
65 ACF MAR 2025 0 0 0 0 1400 104400 0 103000.00000 05-04-2024
66 RCF JAN 2025 0 0 0 0 0 54430 0 54430.00000 08-04-2024
67 RCF MAR 2025 0 0 0 0 0 53040 0 53040.00000 08-04-2024
68 ACF MAR 2025 0 0 0 0 0 104400 0 104400.00000 08-04-2024
69 RCF JAN 2025 0 0 0 0 0 54430 0 54430.00000 09-04-2024
70 RCF MAR 2025 0 0 0 0 0 53040 0 53040.00000 09-04-2024
71 ACF MAR 2025 0 0 0 0 0 104400 0 104400.00000 09-04-2024
72 RCF JAN 2025 0 0 0 0 0 54430 0 54430.00000 10-04-2024
73 RCF MAR 2025 0 0 0 0 0 53040 0 53040.00000 10-04-2024
74 ACF MAR 2025 0 0 0 0 0 104400 0 104400.00000 10-04-2024
75 ACF MAR 2025 0 0 0 0 0 104400 0 104400.00000 12-04-2024
76 RCF JAN 2025 0 0 0 0 0 54430 0 54430.00000 11-04-2024
77 RCF MAR 2025 0 0 0 0 0 53040 0 53040.00000 11-04-2024
78 ACF MAR 2025 0 0 0 0 0 104400 0 104400.00000 11-04-2024
79 RCF JAN 2025 0 0 0 0 0 54430 0 54430.00000 12-04-2024
80 RCF MAR 2025 0 0 0 0 0 53040 0 53040.00000 12-04-2024
81 ACF MAR 2025 0 0 0 0 8050 112450 0 104400.00000 16-04-2024
82 RCF JAN 2025 0 0 0 0 0 54430 0 54430.00000 15-04-2024
83 RCF MAR 2025 0 0 0 0 0 53040 0 53040.00000 15-04-2024
84 ACF MAR 2025 0 0 0 0 0 104400 0 104400.00000 15-04-2024
85 RCF JAN 2025 0 0 0 0 5430 59860 0 54430.00000 16-04-2024
86 RCF MAR 2025 0 0 0 0 5900 58940 0 53040.00000 16-04-2024
87 RCF JAN 2025 0 0 0 0 3440 63300 0 59860.00000 17-04-2024
88 RCF MAR 2025 0 0 0 0 2200 61140 0 58940.00000 17-04-2024
89 ACF MAR 2025 0 0 0 0 3450 115900 0 112450.00000 17-04-2024
90 ACF MAR 2025 0 0 0 0 -1150 112650 0 113800.00000 22-04-2024
91 RCF JAN 2025 0 0 0 0 -1940 61360 0 63300.00000 18-04-2024
92 RCF MAR 2025 0 0 0 0 -1240 59900 0 61140.00000 18-04-2024
93 ACF MAR 2025 0 0 0 0 -2700 113200 0 115900.00000 18-04-2024
94 RCF JAN 2025 0 0 0 0 710 62070 0 61360.00000 19-04-2024
95 RCF MAR 2025 0 0 0 0 830 60730 0 59900.00000 19-04-2024
96 ACF MAR 2025 0 0 0 0 600 113800 0 113200.00000 19-04-2024
97 RCF JAN 2025 0 0 0 0 440 62510 0 62070.00000 22-04-2024
98 RCF MAR 2025 0 0 0 0 -170 60560 0 60730.00000 22-04-2024
99 ACF MAR 2025 0 0 0 0 -2500 110150 0 112650.00000 23-04-2024
100 RCF JAN 2025 0 0 0 0 -730 61780 0 62510.00000 23-04-2024