Olein 01 MAY-24   14140.00       Olein 01 MAR-24   14140.00       Olein 01 JUN-24   .00       Olein 01 JUL-24   14160.00       Olein 01 APR-24   14120.00       Olein 01 AUG-24   .00       Gold 10 JUL-24   .00       Gold 10 AUG-24   .00       Gold 10 MAY-24   .00       Gold 10 MAR-24   .00       Gold 10 JUN-24   .00       Gold 10 APR-24   .00       Gold MAR-24   .00       Gold APR-24   .00       Gold MAY-24   .00       Olein MAY-24   .00       Olein MAR-24   .00       Olein JUN-24   .00       Olein JUL-24   .00       Olein AUG-24   .00       Olein APR-24   .00       Olein 10 JUL-24   .00       Olein 10 AUG-24   .00       Olein 10 APR-24   .00       Olein 10 MAY-24   .00       Olein 10 MAR-24   .00       Olein 10 JUN-24   .00       Gold 250 MAY-24   1040350.00       Gold 250 MAR-24   .00       Gold 250 APR-24   .00       Cacao SEP-24   .00       Cacao MAY-24   .00       Cacao MAR-24   .00       Cacao JUL-24   .00       Cacao DEC-24   .00       Gold 100 MAY-24   .00       Gold 100 MAR-24   .00       Gold 100 APR-24   .00       Robusta Cofee SEP-24   .00       Robusta Cofee NOV-24   .00       Robusta Cofee MAY-24   .00       Robusta Cofee MAR-24   .00       Robusta Cofee JUL-24   .00       Robusta Cofee JAN-25   .00       Arabica Cofee SEP-24   .00       Arabica Cofee MAY-24   .00       Arabica Cofee MAR-24   .00       Arabica Cofee JUL-24   .00       Arabica Cofee DEC-24   .00    

Data Terkini

NO CONTRACT MONTH OPEN HIGH LOW LAST CHANGE SETTLEMENT VOLUME PREVIOUS SETTLEMENT BUSINESS DATE
1 ACF DEC 24 0 107350 79350 0 -94200 0 0 94200 01/03/2024
2 ACF JUL 24 0 107400 79400 0 -94400 0 0 94400 01/03/2024
3 ACF MAR 24 0 112700 83300 0 -99050 0 0 99050 01/03/2024
4 ACF MAY 24 0 108000 79800 0 -95050 0 0 95050 01/03/2024
5 ACF SEP 24 0 107400 79400 0 -94350 0 0 94350 01/03/2024
6 CC5 DEC 24 0 85590 63270 0 -75450 0 0 75450 01/03/2024
7 CC5 JUL 24 0 94740 70020 0 -83810 0 0 83810 01/03/2024
8 CC5 MAR 24 0 107000 79080 0 -94860 0 0 94860 01/03/2024
9 CC5 MAY 24 0 100130 74010 0 -88920 0 0 88920 01/03/2024
10 CC5 SEP 24 0 90210 66670 0 -79840 0 0 79840 01/03/2024
11 GOL APR 24 0 1081250 799150 0 -940200 0 0 940200 01/03/2024
12 GOL MAR 24 0 1180150 872250 0 -1031650 0 0 1031650 01/03/2024
13 GOL MAY 24 0 1081250 799150 0 -940200 0 0 940200 01/03/2024
14 GOL10 APR 24 0 1000600 905400 0 -953000 0 0 953000 01/03/2024
15 GOL10 AUG 24 0 1037600 938800 0 -988200 0 0 988200 01/03/2024
16 GOL10 JUL 24 0 1037600 938800 0 -988200 0 0 988200 01/03/2024
17 GOL10 JUN 24 0 1037600 938800 0 -988200 0 0 988200 01/03/2024
18 GOL10 MAR 24 0 935400 846200 0 -890800 0 0 890800 01/03/2024
19 GOL10 MAY 24 0 1011800 915400 0 -963600 0 0 963600 01/03/2024
20 GOL100 APR 24 0 1188200 878200 0 -1037400 0 0 1037400 01/03/2024
21 GOL100 MAR 24 0 1181300 873100 0 -1032650 0 0 1032650 01/03/2024
22 GOL100 MAY 24 0 1187150 877450 0 -1037500 0 0 1037500 01/03/2024
23 GOL250 APR 24 0 1188850 878750 0 -1035400 0 0 1035400 01/03/2024
24 GOL250 MAR 24 0 1180700 872700 0 -1032150 0 0 1032150 01/03/2024
25 GOL250 MAY 24 1040050 1187500 877700 1040350 2350 0 30 1038000 01/03/2024
26 GU1H10 DEC 99 0 2336.7 1727.1 0 -2046.35 0 0 2046.35 01/03/2024
27 GU1TF DEC 99 0 2336.7 1727.1 0 -2046.35 0 0 2046.35 01/03/2024
28 KBIE APR 24 0 18069 13355 0 -15740 0 0 15740 01/03/2024
29 KBIE AUG 24 0 18132 13402 0 -15790 0 0 15790 01/03/2024
30 KBIE DEC 24 0 18196 13450 0 -15840 0 0 15840 01/03/2024
31 KBIE FEB 25 0 0 0 0 -15852 0 0 15852 01/03/2024
32 KBIE JAN 25 0 18213 13461 0 -15852 0 0 15852 01/03/2024
33 KBIE JUL 24 0 18117 13391 0 -15778 0 0 15778 01/03/2024
34 KBIE JUN 24 0 18100 13378 0 -15764 0 0 15764 01/03/2024
35 KBIE MAR 24 0 18053 13343 0 -15727 0 0 15727 01/03/2024
36 KBIE MAY 24 0 18085 13367 0 -15753 0 0 15753 01/03/2024
37 KBIE NOV 24 0 18179 13437 0 -15827 0 0 15827 01/03/2024
38 KBIE OCT 24 0 18164 13426 0 -15815 0 0 15815 01/03/2024
39 KBIE SEP 24 0 18148 13414 0 -15802 0 0 15802 01/03/2024
40 KGE DEC 99 0 1174362 868006 0 -1026613 0 0 1026613 01/03/2024
41 KGEUSD DEC 99 0 2336.7 1727.1 0 -2046.35 0 0 2046.35 01/03/2024
42 KIE DEC 99 0 18037 13331 0 -15715 0 0 15715 01/03/2024
43 OLE APR 24 0 16000 11000 0 -14080 0 0 14080 01/03/2024
44 OLE AUG 24 0 16000 11000 0 -14010 0 0 14010 01/03/2024
45 OLE JUL 24 0 16000 11000 0 -14030 0 0 14030 01/03/2024
46 OLE JUN 24 0 16000 11000 0 -14050 0 0 14050 01/03/2024
47 OLE MAR 24 0 16000 11000 0 -14250 0 0 14250 01/03/2024
48 OLE MAY 24 0 16000 11000 0 -14060 0 0 14060 01/03/2024
49 OLE01 APR 24 14120 14820 13420 14120 0 0 1 14120 01/03/2024
50 OLE01 AUG 24 0 14840 13440 0 -14140 0 0 14140 01/03/2024
51 OLE01 JUL 24 14180 14840 13440 14160 20 0 40 14140 01/03/2024
52 OLE01 JUN 24 0 14800 13400 0 -14100 0 0 14100 01/03/2024
53 OLE01 MAR 24 14120 14820 13420 14140 40 0 120 14100 01/03/2024
54 OLE01 MAY 24 14160 14820 13420 14140 20 0 80 14120 01/03/2024
55 OLE10 APR 24 0 16420 11000 0 -14150 0 0 14150 01/03/2024
56 OLE10 AUG 24 0 16420 11000 0 -14280 0 0 14280 01/03/2024
57 OLE10 JUL 24 0 16420 11000 0 -14280 0 0 14280 01/03/2024
58 OLE10 JUN 24 0 16420 11000 0 -14280 0 0 14280 01/03/2024
59 OLE10 MAR 24 0 16420 11000 0 -14305 0 0 14305 01/03/2024
60 OLE10 MAY 24 0 16420 11000 0 -14140 0 0 14140 01/03/2024
61 RCF JAN 25 0 51840 38320 0 -44740 0 0 44740 01/03/2024
62 RCF JUL 24 0 54380 40200 0 -47640 0 0 47640 01/03/2024
63 RCF MAR 24 0 56630 41850 0 -49380 0 0 49380 01/03/2024
64 RCF MAY 24 0 55490 41010 0 -48670 0 0 48670 01/03/2024
65 RCF NOV 24 0 52360 38700 0 -45780 0 0 45780 01/03/2024
66 RCF SEP 24 0 53340 39420 0 -46710 0 0 46710 01/03/2024