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 APR-23   .00       Gold MAY-23   .00       Gold JUN-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 JUN-23   .00       Gold 250 APR-23   .00       Gold 250 MAY-23   970600.00       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    

Data Terkini

NO CONTRACT MONTH OPEN HIGH LOW LAST CHANGE SETTLEMENT VOLUME PREVIOUS SETTLEMENT BUSINESS DATE
1 ACF DEC 23 0 98150 72550 0 -85250 0 0 85250 31/03/2023
2 ACF JUL 23 0 99000 73200 0 -86000 0 0 86000 31/03/2023
3 ACF MAR 24 0 97900 72400 0 -85300 0 0 85300 31/03/2023
4 ACF MAY 23 0 99350 73450 0 -86350 0 0 86350 31/03/2023
5 ACF SEP 23 0 98550 72850 0 -85600 0 0 85600 31/03/2023
6 CC5 DEC 23 0 41030 30330 0 -36040 0 0 36040 31/03/2023
7 CC5 JUL 23 0 41990 31030 0 -36990 0 0 36990 31/03/2023
8 CC5 MAR 24 0 40180 29700 0 -35230 0 0 35230 31/03/2023
9 CC5 MAY 23 0 42450 31370 0 -37530 0 0 37530 31/03/2023
10 CC5 SEP 23 0 41610 30750 0 -36640 0 0 36640 31/03/2023
11 GOL APR 23 0 1101950 814450 0 0 0 0 957950 31/03/2023
12 GOL JUN 23 0 964700 713000 0 0 0 0 838850 31/03/2023
13 GOL MAY 23 0 964700 713000 0 0 0 0 838850 31/03/2023
14 GOL10 APR 23 0 972000 879600 0 -925800 0 0 925800 31/03/2023
15 GOL10 AUG 23 0 966600 874600 0 -920600 0 0 920600 31/03/2023
16 GOL10 JUL 23 0 992800 898400 0 -945600 0 0 945600 31/03/2023
17 GOL10 JUN 23 0 998000 902800 0 -950400 0 0 950400 31/03/2023
18 GOL10 MAR 23 0 945600 855600 0 -900600 0 0 900600 31/03/2023
19 GOL10 MAY 23 0 976800 883600 0 -930200 0 0 930200 31/03/2023
20 GOL100 APR 23 0 1103100 815300 0 0 0 0 958950 31/03/2023
21 GOL100 JUN 23 0 1109400 820000 0 0 0 0 964400 31/03/2023
22 GOL100 MAY 23 0 1105850 817350 0 0 0 0 964350 31/03/2023
23 GOL250 APR 23 0 1102500 814900 0 0 0 0 958450 31/03/2023
24 GOL250 JUN 23 0 1106400 817800 0 0 0 0 959850 31/03/2023
25 GOL250 MAY 23 970100 1106300 817700 970600 11500 0 72 959100 31/03/2023
26 GU1H10 DEC 99 0 2262.9 1672.6 0 -1980.3 0 0 1980.3 31/03/2023
27 GU1TF DEC 99 1974 2262.9 1672.6 1979 -1.3 0 260 1980.3 31/03/2023
28 KBIE APR 23 0 17318 12800 0 -55 0 0 15059 31/03/2023
29 KBIE AUG 23 0 17377 12844 0 -59 0 0 15110 31/03/2023
30 KBIE DEC 23 0 17433 12885 0 -62 0 0 15159 31/03/2023
31 KBIE FEB 24 0 17462 12906 0 -64 0 0 15184 31/03/2023
32 KBIE JAN 24 0 17448 12896 0 -63 0 0 15172 31/03/2023
33 KBIE JUL 23 0 17362 12832 0 -57 0 0 15097 31/03/2023
34 KBIE JUN 23 0 17348 12822 0 -57 0 0 15085 31/03/2023
35 KBIE MAR 23 0 17305 12791 0 -55 0 0 15048 31/03/2023
36 KBIE MAY 23 0 17334 12812 0 -56 0 0 15073 31/03/2023
37 KBIE NOV 23 0 17419 12875 0 -61 0 0 15147 31/03/2023
38 KBIE OCT 23 0 17405 12865 0 -61 0 0 15135 31/03/2023
39 KBIE SEP 23 0 17390 12854 0 -60 0 0 15122 31/03/2023
40 KGE DEC 99 0 1096164 810208 0 0 0 0 952932 31/03/2023
41 KGEUSD DEC 99 0 2262.9 1672.6 0 -1980.3 0 0 1980.3 31/03/2023
42 KIE DEC 99 0 17325 12805 0 0 0 0 15047 31/03/2023
43 OLE APR 23 12870 16825 11825 12870 45 0 2 12825 31/03/2023
44 OLE AUG 23 12840 16360 11360 12840 -20 0 2 12860 31/03/2023
45 OLE JUL 23 12860 16380 11380 12860 -20 0 2 12880 31/03/2023
46 OLE JUN 23 12850 16370 11370 12850 -20 0 2 12870 31/03/2023
47 OLE MAY 23 12880 16400 11400 12880 -20 0 2 12900 31/03/2023
48 OLE SEP 23 12500 16340 11340 12820 -20 0 46 12840 31/03/2023
49 OLE01 APR 23 12860 13540 12260 12800 -40 0 11 12840 31/03/2023
50 OLE01 AUG 23 0 13500 12220 0 0 0 0 12860 31/03/2023
51 OLE01 JUL 23 12880 13540 12260 12860 -20 0 10 12880 31/03/2023
52 OLE01 JUN 23 12860 13520 12240 12860 0 0 81 12860 31/03/2023
53 OLE01 MAR 23 12800 13480 12200 12720 -120 0 18 12840 31/03/2023
54 OLE01 MAY 23 12860 13520 12240 12860 0 0 70 12860 31/03/2023
55 OLE10 APR 23 12870 15830 11830 12870 40 0 2 12830 31/03/2023
56 OLE10 AUG 23 0 15780 11780 0 0 0 0 14280 31/03/2023
57 OLE10 JUL 23 0 16420 12140 0 0 0 0 14280 31/03/2023
58 OLE10 JUN 23 12870 15410 11410 12870 -20 0 2 12890 31/03/2023
59 OLE10 MAY 23 12880 15400 11400 12880 -20 0 2 12900 31/03/2023
60 OLE10 SEP 23 0 15780 11780 0 0 0 0 14280 31/03/2023
61 RCF JAN 24 0 38550 33950 0 -31620 0 0 31620 31/03/2023
62 RCF JUL 23 0 38800 33200 0 -32880 0 0 32880 31/03/2023
63 RCF MAR 23 0 38210 33010 0 -31160 0 0 31160 31/03/2023
64 RCF MAY 23 0 38340 33740 0 -33600 0 0 33600 31/03/2023
65 RCF NOV 23 31750 38670 33070 31780 60 0 16 31720 31/03/2023
66 RCF SEP 23 0 38230 33630 0 -32280 0 0 32280 31/03/2023