Olein 01 MAR-23   12720.00       Olein 01 APR-23   12800.00       Olein 01 MAY-23   12860.00       Olein 01 JUN-23   12860.00       Olein 01 JUL-23   12860.00       Olein 01 AUG-23   .00       Gold 10 MAR-23   .00       Gold 10 APR-23   .00       Gold 10 MAY-23   .00       Gold 10 JUN-23   .00       Gold 10 JUL-23   .00       Gold 10 AUG-23   .00       Gold JUN-23   .00       Gold APR-23   .00       Gold MAY-23   .00       Olein APR-23   12870.00       Olein MAY-23   12880.00       Olein JUN-23   12850.00       Olein JUL-23   12860.00       Olein AUG-23   12840.00       Olein SEP-23   12820.00       Olein 10 APR-23   12870.00       Olein 10 MAY-23   12880.00       Olein 10 JUN-23   12870.00       Olein 10 JUL-23   .00       Olein 10 AUG-23   .00       Olein 10 SEP-23   .00       Gold 250 APR-23   .00       Gold 250 MAY-23   970600.00       Gold 250 JUN-23   .00       Cacao MAY-23   .00       Cacao JUL-23   .00       Cacao SEP-23   .00       Cacao DEC-23   .00       Cacao MAR-24   .00       Gold 100 APR-23   .00       Gold 100 MAY-23   .00       Gold 100 JUN-23   .00       Robusta Cofee MAR-23   .00       Robusta Cofee MAY-23   .00       Robusta Cofee JUL-23   .00       Robusta Cofee SEP-23   .00       Robusta Cofee NOV-23   31780.00       Robusta Cofee JAN-24   .00       Arabica Cofee MAY-23   .00       Arabica Cofee JUL-23   .00       Arabica Cofee SEP-23   .00       Arabica Cofee DEC-23   .00       Arabica Cofee MAR-24   .00    

Harga

GOLD
No CONTRACTs MONTH OPEN HIGH LOW LAST CHANGE SETTLE VOLUME PREVIOUS SETTLEMENT BUSSINESS DATE
1 KIE DEC 9999 0 0 0 0 36 14129 0 14093.00000 30-01-2019
2 KGEUSD DEC 9999 0 0 0 0 5.2 1317.15 0 1311.95000 30-01-2019
3 KGE DEC 9999 0 0 0 0 3660 596410 0 592750.00000 30-01-2019
4 GU1TF DEC 9999 1308 1318 1308 1318 5.2 1317.15 200 1311.95000 30-01-2019
5 GU1H10 DEC 9999 0 0 0 0 5.2 1317.15 0 1311.95000 30-01-2019
6 KIE DEC 9999 0 0 0 0 69 14318 0 14249.00000 13-08-2019
7 KGEUSD DEC 9999 0 0 0 0 -7.7 1500.1 0 1507.80000 13-08-2019
8 KGE DEC 9999 0 0 0 0 16184 705198 0 689014.00000 13-08-2019
9 KIE DEC 9999 0 0 0 0 5 14258 0 14253.00000 03-05-2019
10 KGEUSD DEC 9999 0 0 0 0 7.4 1279.45 0 1272.05000 03-05-2019
11 KGE DEC 9999 0 0 0 0 -3 582450 0 582453.00000 03-05-2019
12 KIE DEC 9999 14840 14840 14840 14840 -30 14838 40 14868.00000 23-06-2022
13 KIE DEC 9999 0 0 0 0 0 14323 0 14323.00000 30-11-2021
14 KGEUSD DEC 9999 0 0 0 0 -7.95 1774.85 0 1782.80000 30-11-2021
15 KGE DEC 9999 0 0 0 0 472 827478 0 827006.00000 30-11-2021
16 GU1TF DEC 9999 1785 1800 1785 1792 -7.95 1774.85 470 1782.80000 30-11-2021
17 GU1H10 DEC 9999 0 0 0 0 -7.95 1774.85 0 1782.80000 30-11-2021
18 KGEUSD DEC 9999 0 0 0 0 12.2 1952.55 0 1940.35000 05-01-2021
19 KGE DEC 9999 0 0 0 0 8681 870718 0 862037.00000 05-01-2021
20 GU1TF DEC 9999 0 0 0 0 12.2 1952.55 0 1940.35000 05-01-2021
21 GU1H10 DEC 9999 0 0 0 0 12.2 1952.55 0 1940.35000 05-01-2021
22 GU1TF DEC 9999 1725 1729 1725 1729 -2.85 1723.7 1000 1726.55000 18-06-2020
23 GU1TF DEC 9999 0 0 0 0 11.1 1507.8 0 1496.70000 12-08-2019
24 GU1H10 DEC 9999 0 0 0 0 11.1 1507.8 0 1496.70000 12-08-2019
25 GU1H10 DEC 9999 0 0 0 0 -2.85 1723.7 0 1726.55000 18-06-2020
26 KGEUSD DEC 9999 0 0 0 0 13.4 1743.15 0 1729.75000 17-03-2021
27 KGE DEC 9999 0 0 0 0 3824 780504 0 776680.00000 18-06-2020
28 KGEUSD DEC 9999 0 0 0 0 -2.85 1723.7 0 1726.55000 18-06-2020
29 KIE DEC 9999 0 0 0 0 -10 14073 0 14083.00000 18-06-2020
30 GU1H10 DEC 9999 0 0 0 0 8.4 1619.5 0 1611.10000 20-02-2020
31 GU1TF DEC 9999 1610.5 1617.5 1609 1617.1 8.4 1619.5 700 1611.10000 20-02-2020
32 KGE DEC 9999 0 0 0 0 989 709525 0 708536.00000 20-02-2020
33 KGEUSD DEC 9999 0 0 0 0 8.4 1619.5 0 1611.10000 20-02-2020
34 KIE DEC 9999 0 0 0 0 18 13708 0 13690.00000 20-02-2020
35 KIE DEC 9999 0 0 0 0 18 14428 0 14410.00000 17-03-2021
36 KGEUSD DEC 9999 0 0 0 0 2 1284.1 0 1282.10000 07-05-2019
37 KGE DEC 9999 0 0 0 0 3608 844934 0 841326.00000 14-07-2021
38 KGEUSD DEC 9999 0 0 0 0 16.45 1825.35 0 1808.90000 14-07-2021
39 KIE DEC 9999 0 0 0 0 17 14480 0 14463.00000 14-07-2021
40 KGE DEC 9999 0 0 0 0 -14937 860673 0 875610.00000 14-06-2022
41 KGE DEC 9999 0 0 0 0 -3941 861955 0 865896.00000 10-06-2022
42 KGEUSD DEC 9999 0 0 0 0 25.5 1873.75 0 1848.25000 10-06-2022
43 KIE DEC 9999 14570 14570 14570 14570 -14 14549 130 14563.00000 10-06-2022
44 KGE DEC 9999 0 0 0 0 -28733 881700 0 910433.00000 25-02-2022
45 KGEUSD DEC 9999 0 0 0 0 -2.3 1889.4 0 1891.70000 25-02-2022
46 KIE DEC 9999 14440 14440 14430 14430 -16 14367 1120 14383.00000 25-02-2022
47 GU1H10 DEC 9999 0 0 0 0 8.1 1933.75 0 1925.65000 03-03-2022
48 GU1TF DEC 9999 0 0 0 0 8.1 1933.75 0 1925.65000 03-03-2022
49 GU1H10 DEC 9999 0 0 0 0 8.2 1942.1 0 1933.90000 31-03-2022
50 GU1TF DEC 9999 0 0 0 0 8.2 1942.1 0 1933.90000 31-03-2022
51 KGE DEC 9999 0 0 0 0 5251 890499 0 885248.00000 31-03-2022
52 KGEUSD DEC 9999 0 0 0 0 8.2 1942.1 0 1933.90000 31-03-2022
53 KIE DEC 9999 0 0 0 0 28 14368 0 14340.00000 31-03-2022
54 KGE DEC 9999 0 0 0 0 -1658 867178 0 868836.00000 31-05-2022
55 KGEUSD DEC 9999 0 0 0 0 6.95 1829.9 0 1822.95000 24-06-2022
56 GU1H10 DEC 9999 0 0 0 0 4.65 1819.45 0 1814.80000 05-01-2022
57 GU1TF DEC 9999 0 0 0 0 4.65 1819.45 0 1814.80000 05-01-2022
58 KGEUSD DEC 9999 0 0 0 0 13.4 1902.8 0 1889.40000 28-02-2022
59 KGE DEC 9999 0 0 0 0 0 881700 0 881700.00000 28-02-2022
60 KIE DEC 9999 0 0 0 0 0 14367 0 14367.00000 28-02-2022
61 GU1TF DEC 9999 0 0 0 0 -5.2 1824.7 0 1829.90000 27-06-2022
62 GU1H10 DEC 9999 0 0 0 0 6.4 1464.75 0 1458.35000 29-11-2019
63 GU1H10 DEC 9999 0 0 0 0 18.5 1518.6 0 1500.10000 14-08-2019
64 GU1TF DEC 9999 0 0 0 0 18.5 1518.6 0 1500.10000 14-08-2019
65 KIE DEC 9999 0 0 0 0 -13 14280 0 14293.00000 07-05-2019
66 KGE DEC 9999 0 0 0 0 -14998 690200 0 705198.00000 14-08-2019
67 KGEUSD DEC 9999 0 0 0 0 18.5 1518.6 0 1500.10000 14-08-2019
68 KIE DEC 9999 0 0 0 0 -73 14245 0 14318.00000 14-08-2019
69 GU1TF DEC 9999 0 0 0 0 6.4 1464.75 0 1458.35000 29-11-2019
70 KGE DEC 9999 0 0 0 0 3194 875430 0 872236.00000 27-06-2022
71 GU1H10 DEC 9999 0 0 0 0 -7.5 1781 0 1788.50000 30-11-2020
72 GU1TF DEC 9999 1773 1773 1770 1770 -7.5 1781 200 1788.50000 30-11-2020
73 KGE DEC 9999 0 0 0 0 -14769 804924 0 819693.00000 30-11-2020
74 KGEUSD DEC 9999 0 0 0 0 -7.5 1781 0 1788.50000 30-11-2020
75 KIE DEC 9999 0 0 0 0 25 14120 0 14095.00000 30-11-2020
76 GU1H10 DEC 9999 0 0 0 0 25.05 1644.55 0 1619.50000 21-02-2020
77 GU1TF DEC 9999 0 0 0 0 25.05 1644.55 0 1619.50000 21-02-2020
78 KGE DEC 9999 0 0 0 0 4455 823027 0 818572.00000 13-12-2021
79 KGEUSD DEC 9999 0 0 0 0 5.25 1786.85 0 1781.60000 13-12-2021
80 KIE DEC 9999 0 0 0 0 -30 14343 0 14373.00000 13-12-2021
81 KGE DEC 9999 0 0 0 0 10581 795350 0 784769.00000 22-06-2020
82 KGEUSD DEC 9999 0 0 0 0 15.25 1757 0 1741.75000 22-06-2020
83 KIE DEC 9999 0 0 0 0 73 14178 0 14105.00000 22-06-2020
84 GU1H10 DEC 9999 0 0 0 0 -0.75 1290.4 0 1291.15000 03-04-2019
85 GU1TF DEC 9999 0 0 0 0 -0.75 1290.4 0 1291.15000 03-04-2019
86 KGE DEC 9999 0 0 0 0 0 588870 0 588870.00000 03-04-2019
87 KGEUSD DEC 9999 0 0 0 0 -0.75 1290.4 0 1291.15000 03-04-2019
88 KIE DEC 9999 0 0 0 0 0 14223 0 14223.00000 03-04-2019
89 KGE DEC 9999 0 0 0 0 13357 722882 0 709525.00000 21-02-2020
90 KGEUSD DEC 9999 0 0 0 0 25.05 1644.55 0 1619.50000 21-02-2020
91 KIE DEC 9999 0 0 0 0 52 13760 0 13708.00000 21-02-2020
92 GU1H10 DEC 9999 0 0 0 0 2.55 1759.15 0 1756.60000 01-10-2021
93 GU1TF DEC 9999 0 0 0 0 2.55 1759.15 0 1756.60000 01-10-2021
94 KGE DEC 9999 0 0 0 0 12922 807188 0 794266.00000 01-10-2021
95 KGEUSD DEC 9999 0 0 0 0 2.55 1759.15 0 1756.60000 01-10-2021
96 KIE DEC 9999 0 0 0 0 -5 14308 0 14313.00000 01-10-2021
97 GU1H10 DEC 9999 0 0 0 0 -7.2 1279.2 0 1286.40000 29-04-2019
98 GU1TF DEC 9999 1278 1288 1278 1288 -7.2 1279.2 200 1286.40000 29-04-2019
99 KGE DEC 9999 583938 583940 583370 583940 1854 585794 150 583940.00000 29-04-2019
100 KGEUSD DEC 9999 0 0 0 0 -7.2 1279.2 0 1286.40000 29-04-2019