bulletin stat 2012 11 13 12 09 41 info.

(1)

(2)

Des '10

Jan '11

Perubahan /

Change

Des '10

Jan '11

Perubahan /

Change

Des '10

Jan '11

Perubahan /

Change

Hari perdagangan (hari)

21

0 -

21

21 -

21

21 Trading Days (days)

Jumlah Transaksi (kali)

112

162

50 -

-

0 -

11.333

11.333 Frequency (times)

Volume Transaksi (lot)

278

414

136 -

-

0 -

42.734

42.734 Volume (lots)

Rata-rata Volume Harian (lot)

21

24

3 -

-

0 -

2.035

2.035 Daily Volume Average (lots)

Volume Tertinggi (lot)

(13) 52

(25) 48

-4

-

0 -

(14) 2,393

2.393 High Volume (lots)

Volume Terendah (lot)

(27) 2

(20) 4

2 -

-

0 -

(20) 1,017

1.017 Low Volume (lots)

Harga tertinggi (Rp)

(13) 9,980

(5) 10,380

400 -

-

0 -

-

0 High Prices (Rp)

Harga terendah (Rp)

(3) 9,700

(12) 10,100

400 -

-

0 -

-

0 Low Prices (Rp)

Rata-rata harga harian (Rp)

9.894

10.236

342 -

10.236

10.236 -

11.064

11.064 Daily Price Average (Rp)

Olein (OLE)

Bursa Berjangka Jakarta (BBJ)

Olein (OLE10)

Bursa Berjangka Jakarta (BBJ)

1. Ikhtisar Pasar

Overview of The Market

Crude Palm Oil (CPOTR)

Bursa Komoditi dan Derivatif Indonesia (BKDI)

Kontrak (Contract) / bulan

(Month)

(3)

Des '10

Jan '11

Perubahan /

Change

Des '10

Jan '11

Perubahan /

Change

Des '10

Jan '11

Perubahan /

Change

Hari perdagangan (hari)

21

0 -

21

21 -

21

21 Trading Days (days)

Jumlah Transaksi (kali)

181

172 -9

-

581

581 -

235

235 Frequency (times)

Volume Transaksi (lot)

333

336

3 -

1.427

1.427 -

780

780 Volume (lots)

Rata-rata Volume Harian (lot)

16

0 -

75

75 -

35

35 Daily Volume Average (lots)

Volume Tertinggi (lot)

(21) 46

(25) 75

29 -

(24) 168

168 -

(28) 125

125 High Volume (lots)

Volume Terendah (lot)

(28) 5

(26) 4

-1

-

(17) 14

14 -

(1) 2

2 Low Volume (lots)

Harga tertinggi (Rp)

(6) 407,000

(4) 408,200

1.200 -

(4) 408,500

408.500 -

(4) 411,000

411.000 High Prices (Rp)

Harga terendah (Rp)

(17) 399,750

(26) 390,500

-9.250

-

(24) 395,750

395.750 -

(4) 411,000

411.000 Low Prices (Rp)

Rata-rata harga harian (Rp)

402.522

400.442 -2.080

-

400.442

400.442 -

401.714

401.714 Daily Price Average (Rp)

Emas/Gold (GOLDGR)

Bursa Komoditi dan Derivatif Indonesia (BKDI)

Emas / Gold (GOL)

Bursa Berjangka Jakarta (BBJ)

Emas / Gold (GOL250)

Bursa Berjangka Jakarta (BBJ)

Kontrak (Contract) / bulan

(Month)

(4)

Des '10

Jan '11

Perubahan /

Change

Des '10

Jan '11

Perubahan /

Change

Des '10

Jan '11

Perubahan /

Change

Hari perdagangan (hari)

21

0

21

0

21

0 Trading Days (days)

Jumlah Transaksi (kali)

-

0

163

0

126

107 -19

Frequency (times)

Volume Transaksi (lot)

-

0

910

0

809

863

54 Volume (lots)

Rata-rata Volume Harian (lot)

-

0

114

70 -44

81

66 -15

Daily Volume Average (lots)

Volume Tertinggi (lot)

-

0 (21) 300

(28) 200

-100

(30) 230

(25) 204

-26

High Volume (lots)

Volume Terendah (lot)

-

0 (28) 30

(31) 30

0 (1) 1

(3) 1

0 Low Volume (lots)

Harga tertinggi (Rp)

-

0 (14) 1,404.50

(12) 1,385

-19,5

(21) 9,150

(28) 9,160

10 High Prices (Rp)

Harga terendah (Rp)

-

0 (16) 1,364.80

(28) 1,312.2

-53

(30) 8,950

(25) 8,980

30 Low Prices (Rp)

Rata-rata harga harian (Rp)

403.812

395.954 -7.858

1.391,96

1.360,99

-30,97

9.023

9.035

12 Daily Price Average (Rp)

Gulir Emas / Rolling Gold (KGE)

Bursa Berjangka Jakarta (BBJ)

Gulir Emas / Rolling Gold (KGEUSD)

Bursa Berjangka Jakarta (BBJ)

Gulir Indeks Emas / Rolling Gold Index

(KIE)

Bursa Berjangka Jakarta (BBJ)

Kontrak (Contract) /

bulan (Month)

(5)

Jan.'11

Feb.'11

Mar.'11

Apr.'11

Mei '11

Juni '11

Juli '11

(Rp/Kg)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

Jan.'11

Feb.'11

Mar.'11

Apr.'11

Mei '11

Juni '11

Juli '11

(Rp/Kg)

Pembukaan

Open

Tertinggi

High

Terendah

Low

9.740

9.630 Januari / January '11

10.070

10.055

9.995

9.865

10.000

10.265 -

-10.200

-10.150

10.380

9.910

10.100

9.890 -10.100

10.000 -

-

--

-

--

-

-Januari / January '11

-

--

-

--

-

--

-

-2. Harga Bulanan /

Monthly Prices

-

-Uraian /

Items

Uraian /

Items

Olein (OLE)

Bursa Berjangka Jakarta (BBJ)

Olein (OLE 10)

Bursa Berjangka Jakarta (BBJ)

Bulan Penyerahan

/Delivery

Months

Bulan Penyerahan

/Delivery

(6)

Jan.'11

Feb.'11

Mar.'11

Apr.'11

Mei '11

Juni '11

Juli '11

Agus.'11

Sept.'11

Okt.'11

Nop.'11

Des.'11

(Rp/Kg)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

Jan.'11

Feb.'11

Mar.'11

Apr.'11

Jan.'11

Feb.'11

Mar.'11

Apr.'11

(Rp/gr)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

Januari / January '11

392.000

384.200 Januari / January '11

409.000

385.000

391.250

392.250

390.500

384.500

390.500

390.250

391.250

392.250

385.500

386.500

406.000

410.000

408.500

410.000

390.500

390.250

408.000

409.000

410.000

394.000

395.750

384.000

408.200

409.000

410.000

394.000 Januari / January '11

11.055

10.860

11.405

11.305

11.055

11.055 -

-

--

-

--

-

--

-11.055

-

10.775

10.205

10.540

11.100

11.190

10.420 -

--

11.480

11.330

11.245 -

--

11.145

11.110

10.935

11.155 Uraian /

Items

Crude Palm Oil (CPOTR)

Bursa Komoditi dan Derivatif Indonesia (BKDI)

Emas / Gold (GOL)

Bursa Berjangka Jakarta (BBJ)

Emas / Gold (GOL250)

Bursa Berjangka Jakarta (BBJ)

Bulan Penyerahan

/Delivery Months

Bulan Penyerahan

Uraian /

Items

Bulan Penyerahan

(7)

Jan.'11

Feb.'11

Mar.'11

Apr.'11

Mei '11

Juni '11

Juli '11

Agus.'11

Sept.'11

Okt.'11

Nop.'11

Des.'11

(Rp/gr)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

Pembukaan

Open

Tertinggi

High

Terendah

Low

9.160 High

8.980 Low

Terendah

Tertinggi

1.312,20

Jan.'11

(Rp/gr)

Pembukaan

9.000 Open

Jan.'11

(Rp/gr)

Tertinggi

High

1.372,50

1.385,00

--

Pembukaan

Open

Terendah

Low

390.200

404.100

390.200 Jan.'11

(Rp/gr)

393.900

388.500

390.200

406.000

415.500

407.800

407.600 --

-

-386.800

386.700

389.500

406.000

415.200

407.500

407.400 -

-

-Januari / January '11

-398.800

399.100

395.600

394.100

411.000

391.000

382.900

411.000

414.300

415.000

414.400

386.700

411.000

414.300

415.700

414.400 Gulir Emas / Rolling Gold (KGE)

Bursa Berjangka Jakarta (BBJ)

Emas / Gold (GOLDGR)

Bursa Komoditi dan Derivatif Indonesia (BKDI)

Uraian /

Items

Bulan Penyerahan

Uraian /

Items

Bulan /

Month

Uraian /

Items

Gulir Emas / Rolling Gold (KGEUSD)

Gulir Indeks Emas / Rolling Gold Index (KIE)

Bulan /

Month

Uraian /

Items

(8)

(9)

(10)

(11)

Sambungan / Continued

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement Open High Low Settlement

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

03-Jan-11 - 04-Jan-11 - 05-Jan-11 - 06-Jan-11 - 07-Jan-11 - 10-Jan-11 - 11-Jan-11 - 12-Jan-11 - 13-Jan-11 - 14-Jan-11 - 17-Jan-11 - 18-Jan-11 - 19-Jan-11 - 20-Jan-11 - 21-Jan-11 - 24-Jan-11 - 25-Jan-11 - 26-Jan-11 - 27-Jan-11 - 28-Jan-11 - 31-Jan-11 - - - 11.160 - - - 11.160 - - - 11.160 - - 11.160 - - - 11.160 - - - 11.160 - - 11.000 - - - 11.000 - - - 11.000 - - 11.140 - - - 11.140 - - - 11.140 - - 10.950 - - - 10.950 - - - 10.950 - - 10.885 - - - 10.885 - - - 10.885 - - 10.765 - - - 10.765 - - - 10.765 - - 10.635 - - - 10.635 - - - 10.635 - - 10.750 - - - 10.750 - - - 10.750 - - 10.665 - - - 10.665 - - - 10.665 - - 10.805 - - - 10.805 - - - 10.805 - - 10.770 - - - 10.770 - - - 10.770 - - 10.915 - - - 10.915 - - - 10.915 - - 10.900 - - - 10.900 - - - 10.900 - - 11.030 - - - 11.030 - - - 11.030 - - 10.930 - - - 10.930 - - - 10.930 - - 10.800 - - - 10.800 - - - 10.800 - - 10.665 - - - 10.665 - - - 10.665 - - 10.770 - - - 10.770 - - - 10.770 - - 10.770 - - - 10.770 - - - 10.770 - - 11.055 - - - 11.055 - - - 11.055

Tertinggi

High Terendah

Low Rata-Rata

Average

Sambungan / Continued

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement Open High Low Settlement

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

03-Jan-11 - - - 11.160 - - - 11.160 - - - 11.160 04-Jan-11 - - - 11.160 - - - 11.160 - - - 11.160 05-Jan-11 - - - 11.000 - - - 11.000 - - - 11.000 06-Jan-11 - - - 11.140 - - - 11.140 - - - 11.140 07-Jan-11 - - - 10.950 - - - 10.950 - - - 10.950 10-Jan-11 - - - 10.885 - - - 10.885 - - - 10.885 11-Jan-11 - - - 10.765 - - - 10.765 - - - 10.765 12-Jan-11 - - - 10.635 - - - 10.635 - - - 10.635 13-Jan-11 - - - 10.750 - - - 10.750 - - - 10.750 14-Jan-11 - - - 10.665 - - - 10.665 - - - 10.665 17-Jan-11 - - - 10.805 - - - 10.805 - - - 10.805 18-Jan-11 - - - 10.770 - - - 10.770 - - - 10.770 19-Jan-11 - - - 10.915 - - - 10.915 - - - 10.915 20-Jan-11 - - - 10.900 - - - 10.900 - - - 10.900 21-Jan-11 - - - 11.030 - - - 11.030 - - - 11.030 24-Jan-11 - - - 10.930 - - - 10.930 - - - 10.930 25-Jan-11 - - - 10.800 - - - 10.800 - - - 10.800 26-Jan-11 - - - 10.665 - - - 10.665 - - - 10.665 27-Jan-11 - - - 10.770 - - - 10.770 - - - 10.770

-Juli / July '11 Agustus / August '11 September / September '11

- -

--

-Oktober / October '11 Nopember / November '11 Desember / December '11

10.882 10.882 10.882

Januari / January '11

Bulan Penyerahan

/ Delivery Months

Tanggal

/ Date

Bulan Penyerahan

/ Delivery Months

Tanggal

(12)

(13)

(14)

(15)

(16)

(17)

(18)

Bulan /

Month

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

1 Januari/January

98 -

6 -

162

262 -

10 -

414 -

-

20

19

20

21 2 Pebruari/February

65 -

2 -

45 -

4 -

-

20

19 3 Maret/March

89 -

2 -

117 -

4 -

-

17

20

22 4 April/April

157 -

2 -

218 -

4 -

-

22

21

21 5 Mei/May

79

15

2 -

450

15

4 -

-

20

21 6 Juni/June

90

16

2 -

136

16

4 -

-

21

22

22 7 Juli/July

41

4 -

-

62

4 -

-

22

22 8 Agustus/August

31

42

66

83

47

64

98

156 -

-

20

22 9 September/September

22

46 -

191

26

106 -

437 -

-

20

18

19 10 Oktober /October

1

74 -

135

1

184 -

389 -

-

20

22

21 11 Nopember/November

2

29 -

134

2

69 -

440 -

-

20

21 12 Desember/December

-

14 -

112 -

14 -

278 -

-

19

21

21 5. Jumlah dan Volume Transaksi,

Open Interest

dan Hari Perdagangan Selama Lima Tahun

Frequency and Volume, Open Interest and Trading Days for Five Years

Open Interest

pada akhir bulan (lot) /

Open Interest at the End of This Month (Lots)

Transaksi (Kali)/Frequency (Times)

Volume (lot) /Volume (Lots)

Hari Perdagangan / Trading Days (Days)

No.

Olein (OLE)

(19)

Bulan /

Month

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

1 Januari/January

-

21 2 Pebruari/February

-

-3 Maret/March

-

-4 April/April

-

-5 Mei/May

-

-6 Juni/June

-

-7 Juli/July

-

-8 Agustus/August

-

-9 September/September

-

-10 Oktober /October

-

-11 Nopember/November

-

-12 Desember/December

-

-No.

Transaksi (Kali)/Frequency (Times)

Volume (lot) /Volume (Lots)

Open Interest

pada akhir bulan (lot) /

_{Hari Perdagangan / Trading Days (Days)}

Open Interest at the End of This Month (Lots)

Olein (OLE10)

(20)

Bulan /

Month

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

1 Januari/January

-

11.333 -

-

42.734 -

-

21 2 Pebruari/February

-

-3 Maret/March

-

-4 April/April

-

-5 Mei/May

-

-6 Juni/June

-

-7 Juli/July

-

-8 Agustus/August

-

-9 September/September

-

-10 Oktober /October

-

-11 Nopember/November

-

-12 Desember/December

-

-No.

Transaksi (Kali)/Frequency (Times)

Volume (lot) /Volume (Lots)

Open Interest

pada akhir bulan (lot) /

_{Hari Perdagangan / Trading Days (Days)}

Open Interest at the End of This Month (Lots)

Crude Palm Oil (CPOTR)

(21)

Bulan /

Month

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

1 Januari/January

2

96

106

173

172

6

96

208

173

336

3 -

-

22

20

19

20

21 2 Pebruari/February

2

36

109

133

6

40

223

133

3 -

1 -

20

19 3 Maret/March

2 -

126

148

6 -

249

148

3 -

1 -

21

17

20

22 4 April/April

2 -

112

140

6 -

222

140

3 -

-

20

22

21

21 5 Mei/May

130 -

127

131

676 -

246

135

5 -

-

22

20

21 6 Juni/June

57 -

177

150

59 -

326

155 -

-

21

22

22 7 Juli/July

31 -

50

158

34 -

78

166 -

-

22

22 8 Agustus/August

28 -

137

206

28 -

260

266

1 -

-

22

20

22 9 September/September

41 -

152

289

41 -

303

489

1 -

-

17

20

18

19 10 Oktober /October

72 -

198

245

72 -

379

485 -

-

17

20

22

21 11 Nopember/November

176

78

190

205

172

177

345

471 -

-

22

20

21 12 Desember/December

88

166

118

181

88

230

250

333 -

-

17

19

21

21 Hari Perdagangan / Trading Days (Days)

Volume (lot) /Volume (Lots)

No.

Transaksi (Kali)/Frequency (Times)

Open Interest

pada akhir bulan (lot) /

Open Interest at the End of This Month (Lots)

Emas

/ Gold

(GOL)

(22)

Bulan /

Month

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

1 Januari/January

-

581 -

-

1.427 -

-

21 2 Pebruari/February

-

-3 Maret/March

-

-4 April/April

-

-5 Mei/May

-

-6 Juni/June

-

-7 Juli/July

-

-8 Agustus/August

-

-9 September/September

-

-10 Oktober /October

-

-11 Nopember/November

-

-12 Desember/December

-

-No.

Transaksi (Kali)/Frequency (Times)

Volume (lot) /Volume (Lots)

Open Interest

pada akhir bulan (lot) /

Hari Perdagangan / Trading Days (Days)

Open Interest at the End of This Month (Lots)

Emas

/ Gold

(GOL250)

(23)

Bulan /

Month

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

1 Januari/January

-

235 -

-

780 -

-

21 2 Pebruari/February

-

-3 Maret/March

-

-4 April/April

-

-5 Mei/May

-

-6 Juni/June

-

-7 Juli/July

-

-8 Agustus/August

-

-9 September/September

-

-10 Oktober /October

-

-11 Nopember/November

-

-12 Desember/December

-

-Transaksi (Kali)/Frequency (Times)

No.

Volume (lot) /Volume (Lots)

Open Interest

pada akhir bulan (lot) /

Hari Perdagangan / Trading Days (Days)

Open Interest at the End of This Month (Lots)

Emas

/ Gold

(GOLDGR)

(24)

Bulan /

Month

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

1 Januari/January

-

22

20

19

20

21 2 Pebruari/February

-

20

19 3 Maret/March

-

21

17

20

22 4 April/April

-

20

22

21

21 5 Mei/May

-

22

20

21 6 Juni/June

-

334 -

-

328 -

-

21

22

22 7 Juli/July

-

296 -

-

695 -

-

22

22 8 Agustus/August

-

422 -

1 -

422 -

1 -

-

22

20

22 9 September/September

-

342 -

140 -

436 -

172 -

-

20

18

19 10 Oktober /October

-

588 -

100 -

3.060 -

100 -

-

17

20

22

21 11 Nopember/November

-

66 -

10 -

66 -

20 -

-

22

20

21 12 Desember/December

-

16 -

-

96 -

-

17

19

21

21 Transaksi (Kali)/Frequency (Times)

Open Interest at the End of This Month (Lots)

Hari Perdagangan / Trading Days (Days)

No.

Open Interest

pada akhir bulan (lot) /

Volume (lot) /Volume (Lots)

Gulir Emas

/ Rolling Gold (KGE)

(25)

Bulan /

Month

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

1 Januari/January

-

180

163 -

-

224

910 -

-

21 -

-

19

20

21 2 Pebruari/February

-

29

60 -

-

63

73 -

-

5

11 -

-

20

19 3 Maret/March

-

55 -

-

81 -

-

6

11 -

-

20

22 4 April/April

-

62 -

-

95 -

-

2

11 -

-

21

21 5 Mei/May

-

108 -

-

143 -

-

5

11 -

-

20

21 6 Juni/June

-

100 -

-

104 -

-

3

11 -

-

22

22 7 Juli/July

-

68 -

-

70 -

-

3

11 -

-

22

22 8 Agustus/August

-

61 -

-

50 -

-

5

11 -

-

20

22 9 September/September

-

168

164 -

-

178

962 -

-

6

21 -

-

18

19 10 Oktober /October

-

371

170 -

-

398

954 -

-

15 -

-

22

21 11 Nopember/November

-

341

163 -

-

384

910 -

-

5 -

-

20

21 12 Desember/December

-

469

163 -

-

672

910 -

-

53 -

-

21

21 Hari Perdagangan / Trading Days (Days)

Transaksi (Kali)/Frequency (Times)

Volume (lot) /Volume (Lots)

Open Interest at the End of This Month (Lots)

No.

Open Interest

pada akhir bulan (lot) /

Gulir Emas

/ Rolling Gold (KGEUSD)

(26)

Bulan /

Month

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

2007

2008

2009

2010

2011

1 Januari/January

46

188

210

44

107

1.247

5.330

471

729

863

888

4.434

1.250

1.302

60

22

20

19

20

21 2 Pebruari/February

50

125

154

19

840

2.210

438

297

979

3.187

1.253

1.062

20

19 3 Maret/March

106

226

124

2

2.831

1.840

317

8

1.072

4.107

1.192

1.054

21

17

20

22 4 April/April

22

263

172

7

553

5.070

503

19

685

4.062

1.131

1.035

20

22

21

21 5 Mei/May

309

1.816

106

20

5.680

2.267

213

365

965

4.076

1.149

1.292

22

20

21 6 Juni/June

367

4.521

132

11

3.499

4.521

580

209

1.170

1.645

1.162

1.086

21

22

22 7 Juli/July

363

137

150

6

2.469

1.799

767

55

2.356

1.082

1.148

1.034

22

22 8 Agustus/August

300

156

80

6

2.107

1.713

333

17

3.338

1.331

1.353

1.040

22

20

22 9 September/September

198

326

86

2.634

4.077

500

422

2.279

2.451

1.258

1.040

20

18

19 10 Oktober /October

221

564

229

92

3.552

7.142

2.356

542

2.116

1.184

1.347

50

17

20

22

21 11 Nopember/November

402

542

138

157

7.953

8.218

974

984

2.829

1.218

1.335 -

22

20

21 12 Desember/December

204

539

43

126

2.917

900

253

809

4.622

1.205

1.335 -

17

19

21

21 Open Interest at the End of This Month (Lots)

Hari Perdagangan / Trading Days (Days)

No.

Transaksi (Kali)/Frequency (Times)

Volume (lot) /Volume (Lots)

Open Interest

pada akhir bulan (lot) /

Gulir Indeks Emas

/Rolling Gold Index (KIE)

(27)

3 4 5 6 7 10 11 12 13 14 17 18 19 20 21 24 25 26 27 28 31

1. Minyak Kelapa Sawit Rotterdam (US$/Ton) Jan'11 1.285,0 1.312,5 1.325,0 1.295,0 1.305,0 1.280,0 1.280,0 - - - 1.297,5 1.225,5 72,03 Feb'11 1.282,5 1.307,5 1.320,0 1.290,0 1.310,0 1.285,0 1.280,0 1.265,0 1.272,5 1.265,0 1.260,0 1.262,5 1.260,0 1.275,0 1.265,0 1.277,5 1.280,0 1.265,0 1.260,0 1.265,0 1.270,0 1.277,0 - -Mar'11 1.275,0 1.302,5 1.315,0 1.285,0 1.305,0 1.275,0 1.267,5 1.260,0 1.272,5 1.265,0 1.257,5 1.257,5 1.257,5 1.275,0 1.265,0 1.280,0 1.280,0 1.265,0 1.260,0 1.265,0 1.270,0 1.274,0 - -Apr'11/Jun'11 - - - 1.242,5 - 1.247,5 1.240,0 - 1.235,0 1.255,0 1.252,5 1.260,0 1.270,0 1.237,5 1.235,0 1.237,5 1.245,0 1.246,5 1.203,2 43,24 Medan (Rp/Kg) SPOT 10.185 10.418 10.537 10.290 10.384 10.199 10.269 10.093 10.149 10.136 10.072 10.094 10.049 10.204 10.126 10.215 10.229 10.085 10.036 10.080 10.085 10.187,4 10.274,4 (86,97)

2. Olein Rotterdam (US$/Ton) Feb'11 1.252,5 1.275,0 1.285,0 - 1.280,0 1.255,0 1.245,0 1.240,0 - 1.250,0 1.245,0 1.252,5 1.255,0 1.265,0 - 1.270,0 1.275,0 1.265,0 1.255,0 1.260,0 1.262,5 1.260,4 1.216,7 43,75 Mar'11 1.250,0 1.275,0 1.285,0 1.270,0 1.280,0 1.252,5 1.242,5 1.235,0 1.247,5 1.242,5 1.235,0 1.245,0 1.245,0 1.255,0 1.250,0 1.262,5 1.265,0 1.252,5 1.245,0 1.250,0 1.252,5 1.254,2 1.215,8 38,33 Apr'11/Jun'11 1.250,0 1.270,0 1.275,0 1.260,0 1.270,0 1.240,0 1.230,0 1.225,0 1.237,5 1.210,0 1.225,0 1.227,5 1.220,0 1.240,0 1.232,5 1.245,0 1.250,0 1.230,0 1.217,5 1.225,0 1.230,0 1.238,6 1.170,0 68,60 Jul'11/Sep'11 - - - 1.240,0 - - - - 1.217,5 - - - 1.207,5 - - - 1.221,7 1.146,9 74,79 Jakarta (Rp/Kg) SPOT 10.200 10.310 10.360 10.360 1.345 10.310 10.260 10.150 10.240 10.160 10.105 10.000 10.000 10.010 10.030 10.030 10.230 10.185 10.140 10.050 9.070 9.692,6 9.946,3 (253,63)

3. Minyak Kelapa Rotterdam (US$/Ton) Jan'11/Feb'11 1.880,0 1.900,0 1.895,0 - 1.900,0 1.880,0 1.880,0 1.870,0 1.920,0 - - - 2.200,0 2.275,0 2.300,0 2.240,0 2.240,0 2.250,0 2.250,00 2.058,7 1.724,0 334,67 Feb'11/Mar'11 1.860,0 1.890,0 1.885,0 1.860,0 1.890,0 1.860,0 1.870,0 1.850,0 1.910,0 1.925,0 1.970,0 2.020,0 2.020,0 2.100,0 2.170,0 2.225,0 2.250,0 2.210,0 2.210,0 2.200,0 2.200,00 2.017,9 1.722,0 295,86 Mar'11/Apr'11 1.870,0 1.890,0 1.880,0 1.860,0 1.880,0 1.850,0 1.850,0 1.845,0 1.900,0 1.915,0 1.960,0 2.000,0 2.000,0 2.080,0 2.160,0 2.190,0 2.220,0 2.190,0 2.190,0 2.175,0 2.175,00 2.003,8 1.811,4 192,38 Apr'11/Mei'11 - - - 1.850,0 - - - 1.905,0 1.950,0 2.990,0 1.990,0 2.070,0 - - - 2.125,8 - -Bitung (Rp/Kg) SPOT 16.636 16.817 16.792 16.487 16.866 16.728 16.843 16.672 17.116 17.249 17.625 18.082 18.041 18.821 19.477 20.404 20.616 20.037 20.023 20.119 20.170 18.172,4 15.223,2 2.949,28

4. Kakao New York (US$/Ton) Mar'11 3.035 3.035 2.932 2.852 2.866 2.850 2.881 2.934 2.959 2.952 2.952 2.952 3.036 3.100 3.178 3184,00 3312,00 3335,00 3352,00 3358,00 3277,00 3.063,4 2.965,3 98,18 Mei'11 3.052 3.052 2.953 2.875 2.852 2.873 2.905 2.957 2.980 2.976 2.976 2.976 3.056 3.115 3.187 - 3.282 3.301 3.338 3.339 3.275 3.066,0 2.984,5 81,55 Jul'11 3.064 3.064 2.967 2.892 2.870 2.889 2.921 2.973 2.997 2.994 2.994 2.994 3.069 3.124 3.194 3.180 3.268 3.287 3.335 3.322 3.259 3.078,9 3.000,9 78,05 Makassar (Rp/Kg) SPOT 22.738 22.738 21.887 21.220 21.051 21.279 21.693 22.045 22.342 22.296 22.249 22.249 22.919 23.531 24.222 24.231 25.313 25.471 25.600 25.657 25.026 23.131,3 22.253,4 877,89

Rata2

bulan laluPerubahan Rata2

bulan ini BULAN

PENYERAHAN PASAR

6. Harga Komoditi

Di Pasar Spot Lokal dan Internasional

Prices of Commodities at Local Spots and International Markets

Januari / January 2011

(28)

Sambungan / Continued

3 4 5 6 7 10 11 12 13 14 17 18 19 20 21 24 25 26 27 28 31

5. Kopi Arabika New York (Sen US$/Lbs) Mar'11 240,5 240,5 235,0 233,0 233,0 230,7 231,3 234,7 240,6 237,5 234,6 234,6 235,4 232,5 231,8 240,4 237,3 213,3 237,5 237,0 245,0 235,0 219,3 15,75 Mei'11 241,8 241,8 236,6 234,6 234,7 232,3 232,8 236,1 242,1 239,2 236,3 236,3 237,1 234,3 233,7 242,2 239,1 233,1 239,3 238,7 246,8 237,5 232,2 5,34 Jul'11 240,1 240,1 232,7 234,4 234,2 233,8 234,1 236,6 243,2 240,0 237,5 237,5 238,6 235,1 236,3 243,2 240,1 234,7 240,4 240,4 246,1 238,0 231,8 6,20 Medan (Rp/Kg) SPOT 41.291 41.291 41.291 40.081 40.118 39.828 40.203 40.608 41.598 41.274 40.681 40.681 40.716 40.330 40.240 41.662 41.091 39.977 41.033 40.947 42.452 40.828,2 37.656,4 3.171,84

6. Kopi Robusta London (US$/Ton) Mar'11 2.082 2.082 2.072 1.995 2.026 2.118 2.050 2.105 2.162 2.135 2.121 2.140 2.147 2.110 2.108 2.140 2.107 2.084 2.093 2.061 2.100 2.097,0 1.935,1 162,00 Mei'11 2.097 2.097 2.072 2.005 2.029 2.023 2.055 2.110 2.167 2.137 2.124 2.163 2.171 2.119 2.115 2.149 2.123 2.094 2.096 2.090 2.129 2.103,1 1.950,5 152,60 Jul'11 2.114 2.114 2.090 2.023 2.047 2.041 2.071 2.125 2.187 2.157 2.146 2.175 2.183 2.144 2.142 2.175 2.150 2.122 2.124 2.118 2.156 2.124,0 2.044,6 79,40 B. Lampung (Rp/Kg) SPOT 15.516 15.516 15.457 14.867 15.123 15.102 15.461 15.819 16.254 16.126 15.981 16.131 16.147 15.899 15.896 16.120 15.874 15.641 15.701 15.453 15.801 15.708,8 14.438,7 1.270,11

7. Karet Singapore(TSR-20) Jan'11 498,0 498,0 498,0 - - - 498,0 466,3 31,72 Feb'11 487,0 506,5 515,7 522,9 529,0 526,0 531,4 535,9 544,8 545,0 554,0 554,0 556,0 567,5 573,9 581,0 588,0 577,0 565,0 570,0 570,0 547,6 465,7 81,94 Mar'11 496,0 507,5 512,0 519,0 527,5 525,0 539,0 533,0 538,0 542,0 551,0 552,5 554,0 565,0 570,0 575,0 580,0 575,5 563,0 570,0 570,0 546,0 485,7 60,24 April'11 - - - 519,0 526,0 524,0 526,0 533,0 539,0 544,0 551,0 552,0 554,0 565,0 570,0 575,0 580,0 576,5 563,0 570,0 570,0 552,1 - -Palembang (Rp/Kg) SPOT 44.386 44.386 44.441 46.715 47.306 47.161 47.976 48.156 48.923 49.190 49.903 49.722 49.787 51.144 51.764 52.316 52.909 51.833 50.715 51.178 51.308 49.105,7 41.635,0 7.470,72

8. Jagung Chicago (Sen US$/Bushel) Mar'11 629,00 620,50 608,50 619,25 602,00 595,00 607,00 607,00 631,00 642,50 648,75 648,75 659,50 641,25 654,00 657,25 655,25 644,00 657,75 650,75 644,00 634,4 589,9 44,55 Mei'11 636,50 628,50 616,75 627,50 610,75 603,75 615,50 615,25 639,75 651,50 658,00 658,00 669,25 651,25 664,00 667,00 665,00 654,25 668,00 661,00 654,50 643,6 597,3 46,29 Jul'11 640,00 632,00 620,75 631,75 615,00 608,50 620,25 620,00 644,25 656,50 662,25 662,25 673,00 655,50 668,00 671,25 669,50 659,00 672,75 666,00 659,75 648,0 632,5 15,51 B. Lampung (Rp/Kg) SPOT 1.730 1.711 1.686 1.712 1.674 1.662 1.701 1.693 1.747 1.782 1.793 1.793 1.814 1.776 1.807 1.811 1.805 1.777 1.807 1.812 1.781 1.755,9 1.628,0 127,95

9. Lada Putih Muntok London (US$/Ton) SPOT 7.450 7.450 7.450 7.450 7.450 7.650 7.650 7.650 7.650 7.650 7.600 7.600 7.600 7.600 7.600 7.600 7.600 7.600 7.600 7.600 7.850 7.588,1 7.505,0 83,10 Jan'11 7.350 7350,00 7.350 7.350 7.350 7.550 7.550 7.550 7.550 7.550 7.500 7.500 7.500 7.500 7.500 7.500 7.500 7.500 7.500 7.500 7.750 7.488,1 7.415,0 73,10 Pangkal Pinang (Rp/Kg) SPOT 58.328 58.328 58.400 58.446 58.499 60.286 60.704 60.414 60.367 60.677 60.140 60.140 59.999 60.160 60.207 60.100 60.053 59.959 59.919 59.932 62.130 59.866,1 59.109,5 756,60

10. Lada Hitam ASTA London (US$/Ton) SPOT - - - - -Jan'11 5.350 5.350 5.350 5.350 5.350 5.150 5.150 5.150 5.150 5.150 5.150 5.150 5.150 5.150 5.150 5.150 5.150 5.150 5.150 5.150 5.350 5.207,1 5.310,0 (102,86) B.Lampung (Rp/Kg) SPOT 36.537 36.537 36.582 36.610 36.643 35.317 35.561 35.392 35.365 35.545 35.470 35.470 35.388 35.482 35.510 35.477 35.419 35.365 35.341 35.349 36.867 35.772,7 36.434,4 (661,64) Perubahan Januari / January 2011 Rata2

bulan ini Rata2 bulan lalu NO. KOMODITAS PASAR BULAN

(29)

7. Grafik Perkembangan Harga Komoditi

Historical Commodity Price Charts

9.000

9.500

10.000

10.500

11.000

11.500

12.000

12.500 H

ar

g

a

(R

p

/K

g

)

Tanggal

PERKEMBANGAN HARGA CPO

Bulan Januari 2011

Futures ICDX Forward Rotterdam Spot Medan

9.000

9.500

10.000

10.500

11.000

11.500

12.000 H

ar

g

a

(R

p

/K

g

)

Tanggal

PERKEMBANGAN HARGA OLEIN

Bulan Januari 2011

Futures BBJ Forward Rotterdam

375.000

380.000

385.000

390.000

395.000

400.000

405.000

410.000

415.000 H

ar

g

a

(R

p

/G

ra

m)

(30)

NO

TANGGAL

PENYELENGGARA

TRANSAKSI

KOMODITI

JUMLAH

PENJUAL

JUMLAH

PEMBELI

1 22 Januari 2011 Jawa Timur

Rp 61.423.200.000 sapi, pinang, kemiri, cabe, beras, kentang, kacang

tanah, tomat, kapulaga, kunir, jahe, kubis/kol,

tangkai cengkeh, kayu.

277

81 Rp 61.423.200.000

TOTAL TRANSAKSI

8. Rekapitulasi Penyelenggaraan Pasar Lelang

Auction Market Activities Recapitulation

(31)

Peb '11

Mar '11

Perubahan /

Change

Peb '11

Mar '11

Perubahan /

Change

Peb '11

Mar '11

Perubahan /

Change

Hari perdagangan (hari)

18

23

5

18

23

5

17

23

6 Trading Days (days)

Jumlah Transaksi (kali)

228

581

353 -

82

82 9314

14623

5309

Frequency (times)

Volume Transaksi (lot)

532

927

395 -

82

82 41249

53366

12117

Volume (lots)

Rata-rata Volume Harian (lot)

31

46

15 -

16

16 2426

2320

-106

Daily Volume Average (lots)

Volume Tertinggi (lot)

(16) 67

(24) 98

31 -

(16) 40

40 (24) 3,248

(22) 2786

-462

High Volume (lots)

Volume Terendah (lot)

(9) 4

(14) 8

4 -

(10) 4

4 (18) 1,354

(07) 1883

529 Low Volume (lots)

Harga tertinggi (Rp)

(10) 10,415

(03) 9,390

-1,025

-

0 -

(17) 9,940

9940

High Prices (Rp)

Harga terendah (Rp)

(2) 10,090

(15) 8,250

-1,840

-

0 -

(16) 9,725

9725

Low Prices (Rp)

Rata-rata harga harian (Rp)

10.247

9.023 -1.224

10.247

9.023 -1.224

11.502

10.323 -1.179

Daily Price Average (Rp)

Olein (OLE)

Bursa Berjangka Jakarta (BBJ)

Olein (OLE10)

Bursa Berjangka Jakarta (BBJ)

1. Ikhtisar Pasar

Overview of The Market

Crude Palm Oil (CPOTR)

Bursa Komoditi dan Derivatif Indonesia (BKDI)

Kontrak

(Contract

) /

bulan

(Month)

Uraian

(Items

(32)

Peb '11

Mar '11

Perubahan /

Change

Peb '11

Mar '11

Perubahan /

Change

Peb '11

Mar '11

Perubahan /

Change

Hari perdagangan (hari)

18

23

5

18

23

5

17

23

6 Trading Days (days)

Jumlah Transaksi (kali)

226

242

16

470

386 -84

220

461

241 Frequency (times)

Volume Transaksi (lot)

602

557 -45

1.369

977 -392

650 1265

615 Volume (lots)

Rata-rata Volume Harian (lot)

33

24 -9

76

42 -34

38

55

17 Daily Volume Average (lots)

Volume Tertinggi (lot)

(14) 95

(24) 69

-26

(17) 142

(30) 122

-20

(23) 160

(30) 218

58 High Volume (lots)

Volume Terendah (lot)

(25) 6

(10) 5

-1

(1) 6

(2) 10

4 (9) 1

(24) 1

0 Low Volume (lots)

Harga tertinggi (Rp)

(22) 399,750

(07) 404,500

4.750 (17) 394,150

(03) 408,900

14.750 (23) 405,200

(02) 411,300

6.100 High Prices (Rp)

Harga terendah (Rp)

(2) 389,000

(17) 396,500

7.500 (2) 387,200

(02) 399,250

12.050 (18) 398,400

(30) 393,000

-5.400

Low Prices (Rp)

Rata-rata harga harian (Rp)

392.937

401.013

8.076

392.937

401.013

8.076

398.888

403.043

4.155 Daily Price Average (Rp)

Emas / Gold (GOL)

Bursa Berjangka Jakarta (BBJ)

Emas / Gold (GOL250)

Bursa Berjangka Jakarta (BBJ)

Emas/Gold (GOLDGR)

Bursa Komoditi dan Derivatif Indonesia (BKDI)

Kontrak

(Contract

) /

bulan

(Month)

Uraian

(Items

(33)

Peb '11

Mar '11

Perubahan /

Change

Peb '11

Mar '11

Perubahan /

Change

Peb '11

Mar '11

Perubahan /

Change

Hari perdagangan (hari)

18

23

5

18

23

5

18

23

5 Trading Days (days)

Jumlah Transaksi (kali)

-

0

126

138

12

118

158

40 Frequency (times)

Volume Transaksi (lot)

-

0

730

836

106

898

1.425

527 Volume (lots)

Rata-rata Volume Harian (lot)

-

0

73

84

11

69

95

26 Daily Volume Average (lots)

Volume Tertinggi (lot)

-

0 (14) 130

(31) 200

70 (23) 422

(30) 710

288 High Volume (lots)

Volume Terendah (lot)

-

0 (21) 30

(18) 50

20 (18) 1

(15) 1

0 Low Volume (lots)

Harga tertinggi (Rp)

-

0 (25) 1,407.25

(09) 1,434

26,75

(2) 9,035

(01) 8,820

-215

High Prices (Rp)

Harga terendah (Rp)

-

0 (10) 1,355.5

(15) 1,391

35,5

(28) 8,810

(30)8,690

-120

Low Prices (Rp)

Rata-rata harga harian (Rp)

393.430

400.580

7.150 1.376,46

1.422,86

46,4

8.911

8.760 -151

Daily Price Average (Rp)

Gulir Emas / Rolling Gold (KGE)

Bursa Berjangka Jakarta (BBJ)

Gulir Emas / Rolling Gold (KGEUSD)

Bursa Berjangka Jakarta (BBJ)

Gulir Indeks Emas / Rolling Gold Index

(KIE)

Bursa Berjangka Jakarta (BBJ)

Kontrak

(Contract

) /

bulan

(Month)

Uraian

(Items

(34)

Mar.'11

Apr.'11

Mei '11

Juni '11

Juli '11

Agustus '11

Sept '11

(Rp/Kg)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

Mar.'11

Apr.'11

Mei '11

Juni '11

Juli '11

Agustus '11

Sept '11

(Rp/Kg)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

-7.960

-

--

-2. Harga Bulanan /

Monthly Prices

7.925

7.895

7.870

8.310

8.100

8.020 -

-

--

-

9.025 -

-

8.445 -

-

9.000

7.870

9.390 Maret / March '11

-8.250

7.895

8.310

8.650 -8.650

8.710

7.900

8.600

9.290 -Maret / March '11

8.100

8.020

7.960

7.925

8.000 --

-9.160

9.175

8.690 --

-Uraian /

Items

Uraian /

Items

Olein (OLE)

Bursa Berjangka Jakarta (BBJ)

Olein (OLE 10)

Bursa Berjangka Jakarta (BBJ)

Bulan Penyerahan

/Delivery

Months

(35)

(36)

(37)

(38)

(39)

(40)

(41)

(42)

(43)

(44)

(45)

(46)