bulletin stat 2017 02 21 15 07 52 Apr Jun 2016n.

1

JANUARI - MARET 2015

BUKU STATISTIK PERDAGANGAN BERJANGKA DI INDONESIA

BAPPEBTI KEMENTERIAN PERDAGANGAN REPUBLIK INDONESIA

Perdagangan Sebagai Sektor

Penggerak Pertumbuhan dan

Daya Saing Ekonomi, serta

Penciptaan

Kemakmuran

Rakyat

3

KATA PENGANTAR

Badan Pengawas Perdagangan Berjangka Komoditi (Bappebti)

dengan bangga menerbitkan Buku Triwulan untuk Statistik

Perdagangan Berjangka di Indonesia. Data transaksi perdagangan

berjangka di dalam buku ini bersumber dari Jakarta Futures

Exchange (JFX) dan Bursa Komoditi & Derivatif Indonesia (BKDI),

sementara untuk harga komoditi di pasar fisik bersumber dari

Reuters yang diolah oleh Bappebti dan rekap transaksi pasar

lelang bersumber dari tiap daerah penyelenggara pasar lelang

yang diolah oleh Bappebti.

Buku ini memuat informasi penting mengenai data transaksi fisik

dan berjangka harian, seperti harga, volume perdagangan,

Open

Interest

dan lain-lain.

Buku Triwulan Statistik diharapkan dapat membantu pembaca

untuk mengetahui bagaimana perkembangan yang terjadi di pasar

berjangka dan kaitannya dengan harga di pasar fisik. Diharapkan

pula pembaca dapat menggunakan kemampuan analisanya untuk

memperoleh keinginan yang diperlukan.

Penghargaan dan terima kasih disampaikan kepada semua pihak

yang telah membantu penyediaan data dan dokumen dasar ke

Bappebti dalam penyusunan Buku

Statistik Perdagangan

Berjangka di Indonesia.

Kepada para pemakai data diharapkan saran dan kritik yang

membangun guna penyempurnaan penerbitan buku ini.

Jakarta, April 2015

The Commodity Futures Trading Regulatory Agency (CoFTRA)

is proud to publish books for Statistics Quarterly Futures

Trading in Indonesia. Futures trading transaction data in this

book comes from the Jakarta Futures Exchange (JFX) and

Indonesia Commodity & Derivatives Exchange (ICDX), while for

the price of commodities in the physical market are sourced

from Reuters and processed by CoFTRA, the auction market

transactions are sourced from each region organizers auction

market which is collected and arranged by CoFTRA .

This books contains important information on daily physical and

futures transaction data such as price, trade volume, open

interest, etc.

Books Quarterly Statistics is expected to help the reader to find

out how developments in the futures market and its relation with

the physical market price. Is also expected that the reader can

use the analytical ability to obtain the necessary desire.

Appreciation and gratitude conveyed to all those who have

helped provide basic data and documents into CoFTRA in

preparing the Book Futures Trade Statistics in Indonesia.

To the users of data expected to suggestions and constructive

criticism in order to improve the publication of this book.

Jakarta, April 2015

1. Himpunan laporan harian transaksi kontrak-kontrak

berjangka di BBJ dan BKDI yang disajikan secara

bulanan.

TEKNIK PENYAJIAN

Data statistik Perdagangan Berjangka Indonesia ini mulai

didiseminasikan bulan Januari 2003. Data bersumber dari

laporan harian yang disampaikan oleh PT. Jakarta Futures

Exchange (JFX) dan Bursa Komoditi & Derivatif Indonesia

(BKDI) kepada Badan Pengawas Perdagangan Berjangka

Komoditi serta laporan transaksi pasar lelang yang disampaikan

oleh penyelenggara lelang di masing-masing daerah. Cakupan

penyajian dalam bentuk tabel meliputi hal-hal sebagai berikut :

2. Satuan kontrak untuk Olein 1 lot (OLE) = 20 ton ; 1 lot

(OLE10) = 10 ton dan 1 lot (OLEINTR) = 10 ton

3. Satuan kontrak untuk CPO 1 lot (CPOTR) = 10 Ton.

4. Satuan kontrak untuk Kakao 1 lot (CC5) = 5 Ton.

5. Satuan kontrak untuk Emas 1 lot (GOL) = 1 kg, 1 lot

(GOL100) = 100 gr, 1 lot (GOL250) = 250 gr, 1 lot

(GOLDGR) = 100 gr , dan 1 lot (GOLDID, GOLDUD) =

10 Troy Ounce

6. Satuan kontrak untuk Gulir Emas 1 lot (KGE) = 1 Kg

7. Satuan kontrak untuk Gulir Indeks Emas (KIE) =

Rp

10.000,- per angka indeks

8. Rata-rata volume perdagangan dan open interest

disajikan dalam angka yang dibulatkan pada perhitungan

akhir hari perdagangan bulan bersangkutan.

9. Angka harga rata-rata dibulatkan ke bawah berdasarkan

fluktuasi harga minimum.

LEGENDS

The statistics Futures Trading Indonesia are disseminated in January 2003 by CoFTRA. Data obtained from the daily reports submitted by PT. Jakarta Futures Exchange (JFX) and Indonesia Commodity & Derivatives Exchange (ICDX) to CoFTRA and the auction market transaction reports submitted by the organizers of auctions in each region. Scope of statistic in the form of tables include the following:

1. The set of daily reports of transactions in futures contracts that traded in PT. Jakarta Futures Exchange (JFX) and Indonesia Commodity & Derivatives Exchange (ICDX) which is presented on a monthly basis.

2. Contract size for Olein 1 lot (OLE) = 20 metric tonnes, 1 lot

(OLE10) = 10 metric tonnes, and 1 lot (OLEINTR) = 10

metric tonnes

3. Contract size for Crude Palm oil 1 lot (CPOTR) = 10 metric tonnes

4. Contract size for Cocoa 1 lot (CC5) = 5 metric tonnes 5. Contract size for Gold 1 lot (GOL) = 1 kg,

1 lot (GOL100) =

100 gr

,

1 lot (GOL250) = 250 gr, 1 lot (GOLDGR) = 100 gr,

and 1 lot (GOLDID, GOLDUD) = 10 Troy Ounce.

6. Contract size for Roliing Gold 1 lot (KGE) = 1 Kilogram 7. Contract Multiplier for Roliing Gold Index (KIE) = Rp 10.000,-

/index

8. The Average trading volume and open positions shown in the figures are rounded to the calculation of the final trading day of the month concerned.

1

Mar'16 Apr'16 Perubahan /

Change Mar'16 Apr'16

Perubahan /

Change Mar'16 Apr'16

Perubahan / Change Hari Perdagangan (hari)

Trading Days (days) 21 21 0 21 21 0 20 21 1

Volume Transaksi (lot)

Volume (Lots) 1632 1513 -119 1407 1853 446 1530 1650 120

Rata-rata Volume Harian (lot)

Daily Volume Average (lots) 3,421661 3,217931 -0,20373 8,325642 8,774823 0,449181 15 15 0

Volume Tertinggi (lot)

High Volume (lots) 10 10 0 25 87 62 15 15 0

Volume Terendah (Lot)

Low Volume (lots) 1 1 0 1 1 0 15 15 0

Harga Tertinggi (Rp)

High Price (Rp) 10050 10300 250 9630 10220 590 35690 37350 1660

Harga Terendah (Rp)

Low Price (Rp) 8000 8900 900 8335 8890 555 33310 32390 -920

Rata-rata Harga Harian (Rp)

Daily Price Average (Rp) 8966,234188 9821,833443 855,599255 8949,970101 9760,181737 810,211636 34355,58333 34509,12698 153,543651

Mar'16 Apr'16

Olein (OLE) 1632 1513

Olein (OLE10) 1407 1853

Kakao/Cocoa (CC5) 1530 1650

Kontrak(Contract) / Bulan(Month)

Uraian (Items)

Jakarta Futures Exchange (JFX) Jakarta Futures Exchange (JFX) Jakarta Futures Exchange (JFX)

0 200 400 600 800 1000 1200 1400 1600 1800 2000

Mar'16 Apr'16

Perbandingan Volume

Transaksi Per Bulan

Olein (OLE) Olein (OLE10) Kakao/Cocoa (CC5)

Apr'16 May'16 Jun'16 Jul'16 Apr'16 May'16 Jun'16 Jul'16

Hari Perdagangan (hari)

Trading Days (days) 11 21 21 21 11 21 21 21

Volume Transaksi (lot)

Volume (Lots) 658 3727 12484 13182 11 13 3

Rata-rata Volume Harian (lot)

Daily Volume Average (lots) 59,81818182 177,4761905 594,4761905 627,7142857 1,1 1,083333333 1 Volume Tertinggi (lot)

High Volume (lots) 61 328 1174 1160 2 2 1

Volume Terendah (Lot)

Low Volume (lots) 58 59 260 445 1 1 1

Harga Tertinggi (Rp)

High Price (Rp) 9390 9545 9610 9455 9180 9510 9455 9380

Harga Terendah (Rp)

Low Price (Rp) 9205 9215 9135 8850 8995 9045 8915 8745

Rata-rata Harga Harian (Rp)

Daily Price Average (Rp) 9307,727273 9384,761905 9321,190476 9105,47619 9100,909091 9260,952381 9199,761905 8980

Apr'16 May'16 Jun'16 Jul'16

Crud Palm Oil (CPOTR) 658 3727 12484 13182

Olein (OLEINTR) 11 13 3 0

Kontrak(Contract) / Bulan(Month)

Uraian (Items)

ICDX ICDX

0 2000 4000 6000 8000 10000 12000 14000

Apr'16 May'16 Jun'16 Jul'16

Perbandingan Volume

Transaksi Per Bulan

Crud Palm Oil (CPOTR) Olein (OLEINTR)

3

Mar'16 Apr'16 Perubahan /

Change Mar'16 Apr'16

Perubahan /

Change Mar'16 Apr'16

Perubahan / Change Hari Perdagangan (hari)

Trading Days (days) 1 2 1 21 19 -2 20 20 0

Volume Transaksi (lot)

Volume (Lots) 6 32 26 2969 2239 -730 4009 3398 -611

Rata-rata Volume Harian (lot)

Daily Volume Average (lots) 1 2 1 1,302764 1,669395 0,366631 2,144041 1,480754 -0,663287 Volume Tertinggi (lot)

High Volume (lots) 1 2 1 20 20 0 15 10 -5

Volume Terendah (Lot)

Low Volume (lots) 1 2 1 1 1 0 1 1 0

Harga Tertinggi (Rp)

High Price (Rp) 532600 535000 2400 546200 543500 -2700 547050 552400 5350 Harga Terendah (Rp)

Low Price (Rp) 531900 526500 -5400 524800 522850 -1950 524300 522300 -2000 Rata-rata Harga Harian (Rp)

Daily Price Average (Rp) 532291,6667 530865,625 -1426,04167 535875,3908 533421,6281 -2453,76278 535622,1343 533815,0178 -1807,11644 Mar'16 Apr'16

Emas/Gold (GOL) 6 32

Emas/Gold (GOL100) 2969 2239 Emas/Gold (GOL250) 4009 3398 Kontrak(Contract) /

Bulan(Month) Uraian (Items)

Jakarta Futures Exchange (JFX) Jakarta Futures Exchange (JFX) Jakarta Futures Exchange (JFX)

0 500 1000 1500 2000 2500 3000 3500 4000 4500

Mar'16 Apr'16

Perbandingan Volume

Transaksi Per Bulan

Emas/Gold (GOL) Emas/Gold (GOL100)

Emas/Gold (GOL250)

Mar'16 Apr'16 Perubahan /

Change Mar'16 Apr'16

Perubahan /

Change Mar'16 Apr'16

Perubahan / Change Hari Perdagangan (hari)

Trading Days (days) 0 0 0 6 4 -2 7 6 -1

Volume Transaksi (lot)

Volume (Lots) 0 0 0 584 540 -44 4148 4942 794

Rata-rata Volume Harian (lot)

Daily Volume Average (lots) 0 0 0 11,763889 23,125 11,361111 68,062925 37,011111 -31,051814 Volume Tertinggi (lot)

High Volume (lots) 0 0 0 25 25 0 100 50 -50

Volume Terendah (Lot)

Low Volume (lots) 0 0 0 1 1 0 5 1 -4

Harga Tertinggi (Rp)

High Price (Rp) 0 0 0 1269,8 1260 -9,8 13165 13210 45

Harga Terendah (Rp)

Low Price (Rp) 0 0 0 1234 1229,4 -4,6 13030 13105 75

Rata-rata Harga Harian (Rp)

Daily Price Average (Rp) 0 0 0 1252,375278 1242,692917 -9,682361 13091,9915 13164,13195 72,140448 Mar'16 Apr'16

Gulir Emas/Rolling Gold (KGE) 0 0 Gulir Emas/Rolling Gold (KGEUSD) 584 540 Gulir Indeks Emas/Rolling Gold Index (KIE) 4148 4942 Kontrak(Contract) /

Bulan(Month) Uraian (Items)

Jakarta Futures Exchange (JFX) Jakarta Futures Exchange (JFX) (KIE) Jakarta Futures Exchange (JFX)

0 1000 2000 3000 4000 5000 6000

Mar'16 Apr'16

Perbandingan Volume

Transaksi Per Bulan

Gulir Emas/Rolling Gold (KGE)

Gulir Emas/Rolling Gold (KGEUSD)

Gulir Indeks Emas/Rolling Gold Index (KIE)

5

Apr'16 May'16 Jun'16 Jul'16 Apr'16 Apr'16

Hari Perdagangan (hari)

Trading Days (days) 21 21 21 21 21 21

Volume Transaksi (lot)

Volume (Lots) 7948 5408 686 700

Rata-rata Volume Harian (lot)

Daily Volume Average (lots) 467,5294118 360,5333333 228,6666667 700 Volume Tertinggi (lot)

High Volume (lots) 500 690 400 700

Volume Terendah (Lot)

Low Volume (lots) 48 40 88 700

Harga Tertinggi (Rp)

High Price (Rp) 555000 557700 560700 564000 1294,5 1294,5 Harga Terendah (Rp)

Low Price (Rp) 519000 521600 524500 527600 1215,9 1215,9 Rata-rata Harga Harian (Rp)

Daily Price Average (Rp) 531261,9048 533895,2381 536795,2381 539947,619 1242,147619 1242,147619

Apr'16 May'16 Jun'16 Jul'16

Kontrak(Contract) / Bulan(Month)

Uraian (Items)

Gold (GOLDGR)

ICDX (GOLDID)

ICDX

(GOLDUD) ICDX

0 1000 2000 3000 4000 5000 6000 7000 8000 9000

Apr'16 May'16 Jun'16 Jul'16

Perbandingan Volume

Transaksi Per Bulan

Apr'16 May'16 Jun'16 Jul'16

GOld (GOLDGR) 0 7948 5408 686

Gold (GOLDID) 700 0 0 0

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

Pembukaan

Open

532923,5294

536406,6667

542133,3333

Tertinggi

High

533388,2353

537426,6667

543400

Terendah

low

532341,1765

536080

541566,6667

Harga Bulanan / Monthly Prices

GOLD (GOLDGR)

Indonesia Commodity & Derivatives Exchange (ICDX)

April / April'2016

Bulan Penyerahan) /

Delevery Month

Uraian (Items)

7

Emas / Gold

(GOL) Emas / Gold (GOL100) Emas / Gold (GOL250)

Gulir Emas / Rolling Gold (KGE)

Gulir Emas / Rolling Gold (KGEUSD)

Gulir Emas Index / Rolling Gold Index

(KIE)

Tanda Serah Emas

(GOLDUD) Tanda Serah Emas (GOLDID)

Rp/gr Rp/gr Rp/gr Rp/gr USD/T.Once/gr Point Rp/gr Rp/gr

Pembukaan

Open 532765,7895 533405 0 0 0 0 0

Tertinggi

High 535605,2632 536587,5 0 0 0 0 0

Terendah

low 531507,8947 531827,5 0 0 0 0 0

Penutupan

Settelment 535776,1905 535061,9048 535047,619 0 0 0 0 0

Harga Bulanan / Monthly Prices

Jakarta Futures Exchange (JFX) dan Indonesia Commodity & Derivatives Exchange (ICDX)

April / April'2016

Bulan Penyerahan) / Delevery Month

Uraian (Items)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

Pembukaan

Open

9327,727273

9406,190476

9353,571429

9122,857143

Tertinggi

High

9388,181818

9474,761905

9398,333333

9183,095238

Terendah

low

9128,636364

9300,952381

9240,714286

9037,857143

Penutupan

Harga Bulanan / Monthly Prices

CRU D PALM OI L (CPOT R)

Indonesia Commodity & Derivatives Exchange (ICDX)

April / April'2016

Bulan Penyerahan) /

Delevery Month

Uraian (Items)

9

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

Pembukaan

Open

0

34374

0

34698,88889

Tertinggi

High

0

34374

0

34698,88889

Terendah

low

0

34374

0

34698,88889

Penutupan

Settelment

0

34279,04762

0

34677,61905

Harga Bulanan / Monthly Prices

COCOA (CC5 )

Jakarta Futures Exchange (JFX)

April / April'2016

Bulan Penyerahan) /

Delevery Month

Uraian (Items)

Previous Open High Low Last Settlement Change 2016-04-01 9250 9460 9460 9275 9310 9310 60 60 2016-04-04 9310 9395 9405 9180 9385 9385 75 60 2016-04-05 9385 9445 9470 9265 9355 9355 -30 60 2016-04-06 9355 9260 9310 9180 9205 9205 -150 59 1 2016-04-07 9205 9305 9315 9070 9205 9235 30 61 2016-04-08 9235 9265 9265 8830 9165 9280 45 60 2016-04-11 9280 9280 9350 8915 9210 9325 45 58 2016-04-12 9325 9330 9330 9005 9240 9240 -85 60 2016-04-13 9240 9285 9425 9215 9290 9390 -85 59 1 2016-04-14 9390 9350 9500 9280 9380 9325 -65 61 2016-04-15 9325 9230 9440 9200 9375 9335 -65 60

Date Contract Prices (IDR) Transacti_{on interest}Open

9400

CPOTR Kontrak April 2016 di bulan April 2016

Transaction Volume CPOTR Kontrak April 2016

di bulan April 2016

9150 9200 9250 9300 9350

CPOTR Kontrak April 2016 di bulan April 2016

57,5 58 58,5 59 59,5 60 60,5 61 61,5

11

Previous Open High Low Last Settlement Change

2016-04-01 9415 9515 9595 9440 9505 9505 90 267 10 2016-04-04 9505 9545 9855 9400 9585 9545 40 282 8 2016-04-05 9545 9495 9635 9475 9495 9545 0 270 8 2016-04-06 9545 9450 9465 9350 9415 9415 -130 234 10 2016-04-07 9415 9475 9495 9345 9375 9375 -40 281 6 2016-04-08 9375 9330 9410 9235 9270 9270 -105 312 1 2016-04-11 9270 9265 9345 9175 9210 9285 15 286 1 2016-04-12 9285 9245 9285 9150 9190 9295 10 316 5 2016-04-13 9295 9470 9470 9310 9355 9405 10 260 5 2016-04-14 9405 9340 9485 9315 9395 9380 -25 328 1 2016-04-15 9380 9370 9370 9230 9325 9325 -25 284 5 2016-04-18 9325 9325 9465 9305 9435 9320 -5 60 1 2016-04-19 9320 9415 9430 9320 9380 9380 60 61 2 2016-04-20 9380 9500 9555 9420 9450 9455 75 63 1 2016-04-21 9455 9585 9585 9455 9525 9525 70 60 1 2016-04-22 9525 9495 9525 9340 9405 9415 -110 60 1 2016-04-25 9415 9445 9445 9240 9260 9375 -110 62 1 2016-04-26 9375 9485 9490 9330 9445 9445 70 61 2 2016-04-27 9445 9385 9485 9275 9355 9355 -90 61 1 2016-04-28 9355 9205 9285 9130 9250 9250 -105 60 1 2016-04-29 9250 9190 9295 9080 9215 9215 -35 59 2

Date

on interest

9150 9200 9250 9300 9350 9400 9450 9500 9550 9600

2016-04-01 2016-04-04 2016-04-05 2016-04-06 2016-04-07 2016-04-08 2016-04-11 2016-04-12 2016-04-13 2016-04-14 2016-04-15 2016-04-18 2016-04-19 2016-04-20 2016-04-21 2016-04-22 2016-04-25 2016-04-26 2016-04-27 2016-04-28 2016-04-29

CPOTR Kontrak Mei 2016 di bulan April 2016

CPOTR Kontrak Mei 2016 di bulan April 2016

0 50 100 150 200 250 300 350

Transaction Volume CPOTR Kontrak Mei 2016

di bulan April 2016

Previous Open High Low Last

Settlement

Change

2016-04-01

9250

9460 9460 9275 9310

9310

60

60

2016-04-04

9310

9395 9405 9180 9385

9385

75

60

2016-04-05

9385

9445 9470 9265 9355

9355

-30

60

2016-04-06

9355

9260 9310 9180 9205

9205

-150

59

1

2016-04-07

9205

9305 9315 9070 9205

9235

30

61

2016-04-08

9235

9265 9265 8830 9165

9280

45

60

2016-04-11

9280

9280 9350 8915 9210

9325

45

58

2016-04-12

9325

9330 9330 9005 9240

9240

-85

60

2016-04-13

9240

9285 9425 9215 9290

9390

-85

59

1

2016-04-14

9390

9350 9500 9280 9380

9325

-65

61

2016-04-15

9325

9230 9440 9200 9375

9335

-65

60

I nform a si H a rga H a ria n da ri Bursa K om odit i De riva t if I ndone sia

CPOT R K ont ra k April 2 0 1 6 di bula n April 2 0 1 6

Date

Contract Prices (IDR)

Transacti

on

13

Previous Open High Low Last

Settlement

Change

2016-04-01

9415

9515 9595 9440 9505

9505

90

267

10

2016-04-04

9505

9545 9855 9400 9585

9545

40

282

8

2016-04-05

9545

9495 9635 9475 9495

9545

0

270

8

2016-04-06

9545

9450 9465 9350 9415

9415

-130

234

10

2016-04-07

9415

9475 9495 9345 9375

9375

-40

281

6

2016-04-08

9375

9330 9410 9235 9270

9270

-105

312

1

2016-04-11

9270

9265 9345 9175 9210

9285

15

286

1

2016-04-12

9285

9245 9285 9150 9190

9295

10

316

5

2016-04-13

9295

9470 9470 9310 9355

9405

10

260

5

2016-04-14

9405

9340 9485 9315 9395

9380

-25

328

1

2016-04-15

9380

9370 9370 9230 9325

9325

-25

284

5

2016-04-18

9325

9325 9465 9305 9435

9320

-5

60

1

2016-04-19

9320

9415 9430 9320 9380

9380

60

61

2

2016-04-20

9380

9500 9555 9420 9450

9455

75

63

1

2016-04-21

9455

9585 9585 9455 9525

9525

70

60

1

2016-04-22

9525

9495 9525 9340 9405

9415

-110

60

1

2016-04-25

9415

9445 9445 9240 9260

9375

-110

62

1

2016-04-26

9375

9485 9490 9330 9445

9445

70

61

2

2016-04-27

9445

9385 9485 9275 9355

9355

-90

61

1

2016-04-28

9355

9205 9285 9130 9250

9250

-105

60

1

2016-04-29

9250

9190 9295 9080 9215

9215

-35

59

2

CPOT R K ont ra k M e i 2 0 1 6 di bula n April 2 0 1 6

Previous Open High Low

Last

Settlement

Change

2016-04-01

9185

9325 9355 9195 9265

9280

95

777

16

2016-04-04

9280

9255 9380 9180 9380

9610

330

1174

11

2016-04-05

9610

9620 9700 9545 9565

9565

-45

1025

25

2016-04-06

9565

9475 9500 9380 9450

9445

-120

820

21

2016-04-07

9445

9505 9515 9375 9410

9330

-115

611

17

2016-04-08

9330

9335 9370 9165 9225

9225

-105

952

11

2016-04-11

9225

9255 9305 9140 9175

9195

-30

768

7

2016-04-12

9195

9215 9220 9045 9095

9195

868

60

2016-04-13

9195

9375 9375 9225 9260

9360

897

50

2016 04 14

9360

9450 9455 9320 9355

9290

70

859

33

I nform a si H a rga H a ria n da ri Bursa K om odit i De riva t if I ndone sia

CPOT R K ont ra k J uni 2 0 1 6 di bula n April 2 0 1 6

Date

Contract Prices (IDR)

Transacti

on

Open

interest

2016-04-14

9360

9450 9455 9320 9355

9290

-70

859

33

2016-04-15

9290

9295 9300 9140 9240

9240

-70

668

8

2016-04-18

9240

9310 9380 9225 9370

9270

30

298

8

2016-04-19

9270

9375 9375 9280 9330

9330

60

314

6

2016-04-20

9330

9405 9510 9390 9395

9595

265

424

2

2016-04-21

9595

9660 9740 9630 9685

9530

-65

260

2

2016-04-22

9530

9425 9615 9405 9505

9285

-245

325

19

15

Previous Open High Low

Last

Settlement

Change

2016-04-01

9020

9170 9205 9040 9110

9110

90

515

10

2016-04-04

9110

9085 9200 9005 9190

9190

80

490

10

2016-04-05

9190

9200 9270 9120 9140

9140

-50

590

10

2016-04-06

9140

9075 9075 8965 9035

9035

-105

468

10

2016-04-07

9035

9090 9100 8965 9000

9015

-20

445

5

2016-04-08

9015

8960 9050 8900 8935

9020

5

474

5

2016-04-11

9020

9045 9120 8940 8985

9110

90

475

10

2016-04-12

9110

9075 9120 8985 9010

9130

20

478

10

2016-04-13

9130

9250 9310 9170 9210

9210

20

478

10

2016 04 14

9210

9245 9305 9185 9220

9095

115

485

5

CPOT R K ont ra k J uli 2 0 1 6 di bula n April 2 0 1 6

Date

Contract Prices (IDR)

Transacti

on

Open

interest

2016-04-14

9210

9245 9305 9185 9220

9095

-115

485

5

2016-04-15

9095

9045 9105 8955 9050

9050

-115

462

5

2016-04-18

9050

9120 9185 9045 9145

9145

95

526

10

2016-04-19

9145

9190 9295 9170 9210

9210

65

616

9

2016-04-20

9210

9340 9390 9280 9310

9395

185

870

31

2016-04-21

9395

9520 9540 9435 9455

9455

60

627

23

2016-04-22

9455

9355 9445 9305 9330

9090

-365

695

27

2016-04-25

9090

9070 9105 8950 8975

9050

-365

663

5

2016-04-26

9050

9145 9150 9025 9080

9080

30

791

20

2016-04-27

9080

9020 9085 8900 8960

8960

-120

1125

7

2016-04-28

8960

8825 8890 8735 8850

8850

-110

1160

5

Previous Open High Low

Last

Settlement

Change

2016-04-01

8970

9150

180

2016-04-04

9150

9125

-25

2016-04-05

9125

9125

0

2016-04-06

9125

9085

-40

2016-04-07

9085

9065

-20

2016-04-08

9065

9070

5

2016-04-11

9070

9160

90

2016-04-12

9160

9180

20

2016-04-13

9180

9060

20

2016 04 14

9060

9045

15

I nform a si H a rga H a ria n da ri Bursa K om odit i De riva t if I ndone sia

CPOT R K ont ra k Agust us 2 0 1 6 di bula n April 2 0 1 6

Date

Contract Prices (IDR)

Transacti

on

Open

interest

2016-04-14

9060

9045

-15

2016-04-15

9045

9045

-15

2016-04-18

9045

9110 9165 9035 9130

9135

90

440

10

2016-04-19

9135

9225 9250 9150 9190

9205

70

450

2016-04-20

9205

9285 9385 9270 9270

9395

190

571

1

2016-04-21

9395

9520 9545 9440 9485

9455

60

550

1

2016-04-22

9455

9455 9455 9300 9340

9090

-365

490

11

17

Previous Open High Low Last

Settlement

Change

2016-04-01

8970

9150

180

2016-04-04

9150

9125

-25

2016-04-05

9125

9125

0

2016-04-06

9125

9085

-40

2016-04-07

9085

9065

-20

2016-04-08

9065

9070

5

2016-04-11

9070

9160

90

2016-04-12

9160

9180

20

2016-04-13

9180

9060

20

2016 04 14

9060

9045

15

CPOT R K ont ra k Se pt e m be r 2 0 1 6 di bula n April 2 0 1 6

Date

Contract Prices (IDR)

Transacti

on

interest

Open

2016-04-14

9060

9045

-15

2016-04-15

9045

9045

-15

2016-04-18

9045

9185

140

2016-04-19

9185

9255

70

2016-04-20

9255

9445

190

2016-04-21

9445

9405

-40

2016-04-22

9405

9040

-365

2016-04-25

9040

9100

-365

2016-04-26

9100

9060

-40

2016-04-27

9060

8975

-85

2016-04-28

8975

8885

-90

Previous Open High Low Last Settlement Change

2016-04-18 9045 9185 140

2016-04-19 9185 9255 70

2016-04-20 9255 9445 190

2016-04-21 9445 9405 -40

2016-04-22 9405 9040 -365

2016-04-25 9040 9100 -365

2016-04-26 9100 9060 -40

2016-04-27 9060 8975 -85

2016-04-28 8975 8885 -90

2016-04-29 8885 8845 -40

Date Contract Prices (IDR) Transacti_{on interest}Open

9500

CPOTR Kontrak Oktober 2016 di bulan April

2016

1 2

Transaction Volume CPOTR Kontrak Oktober

2016 di bulan April 2016

8800 8900 9000 9100 9200 9300 9400 9500

CPOTR Kontrak Oktober 2016 di bulan April 2016

0 0,2 0,4 0,6 0,8 1 1,2

19

Previous Open High Low Last

Settlement

Change

2016-04-18

9045

9185

140

2016-04-19

9185

9255

70

2016-04-20

9255

9445

190

2016-04-21

9445

9405

-40

2016-04-22

9405

9040

-365

2016-04-25

9040

9100

-365

2016-04-26

9100

9060

-40

2016-04-27

9060

8975

-85

2016-04-28

8975

8885

-90

2016-04-29

8885

8845

-40

I nform a si H a rga H a ria n da ri Bursa K om odit i De riva t if I ndone sia

CPOT R K ont ra k Ok t obe r 2 0 1 6 di bula n April 2 0 1 6

Date

Contract Prices (IDR)

Transacti

on

interest

Open

Previous Open High Low Last Settlement Change 2016-04-01 20100 19790

2016-04-04 19790 19710

2016-04-05 19710 19800 19930 19800 19870 220 10 2016-04-06 19870 19710

2016-04-07 19710 19970 2016-04-08 19970 20180

2016-04-11 20180 19700 19870 19700 19770 -320 12 2016-04-12 19770 20710

2016-04-13 20710 20220

2016-04-14 20220 19760 19940 19760 19850 -280 4 2016-04-15 19850 20330

2016-04-18 20330 20460 2016-04-19 20460 20400 2016-04-20 20400 20520

2016-04-21 20520 19750 20350 19750 20050 -420 2016 2016-04-22 20050 20340

2016-04-25 20340 19800 20450 19800 20140 -140 1848 2016-04-26 20140 19800 20000 19800 19900 -140 840 2016-04-27 19900 19800 20200 19800 19940 20 16 2016-04-28 19940 19750 19950 19750 19850 10 840 2016-04-29 19850 19700 20000 19700 19850 150 1176

Date Contract Prices (IDR) Transacti on interestOpen

19600 19800 20000 20200 20400 20600 20800

2016-04-01 2016-04-04 2016-04-05 2016-04-06 2016-04-07 2016-04-08 2016-04-11 2016-04-12 2016-04-13 2016-04-14 2016-04-15 2016-04-18 2016-04-19 2016-04-20 2016-04-21 2016-04-22 2016-04-25 2016-04-26 2016-04-27 2016-04-28 2016-04-29

RCF Kontrak Mei 2016 di bulan April 2016

RCF Kontrak Mei 2016 di bulan April 2016

0 500 1000 1500 2000 2500

Transaction Volume RCF Kontrak Mei 2016 di

bulan April 2016

21

Previous

Open

High

Low

Last

Settlement

Change

2016-04-01

20100

19790

2016-04-04

19790

19710

2016-04-05

19710

19800 19930 19800

19870

220

10

2016-04-06

19870

19710

2016-04-07

19710

19970

2016-04-08

19970

20180

2016-04-11

20180

19700 19870 19700

19770

-320

12

2016-04-12

19770

20710

2016-04-13

20710

20220

2016-04-14

20220

19760 19940 19760

19850

-280

4

2016-04-15

19850

20330

2016-04-18

20330

20460

2016-04-19

20460

20400

2016-04-20

20400

20520

2016-04-21

20520

19750 20350 19750

20050

-420

2016

2016-04-22

20050

20340

2016-04-25

20340

19800 20450 19800

20140

-140

1848

2016-04-26

20140

19800 20000 19800

19900

-140

840

2016-04-27

19900

19800 20200 19800

19940

20

16

2016-04-28

19940

19750 19950 19750

19850

10

840

2016-04-29

19850

19700 20000 19700

19850

150

1176

RCF K ont ra k M e i 2 0 1 6 di bula n April 2 0 1 6

Previous Open High Low Last Settlement Change 2016-04-01 20810 20650 21010 20610 20810 160 20 2016-04-04 20810 20320 20720 20320 20510 -250 40 2016-04-05 20510 20340 20650 20250 20450 90 24 2016-04-06 20450 20310 20650 20250 20400 -100 12 2016-04-07 20400 20300 20670 20270 20460 -100 18 2016-04-08 20460 20570

2016-04-11 20570 20170 20570 20150 20360 -120 12 2016-04-12 20360 20200 20500 20200 20360 80 20 2016-04-13 20360 20170 20570 20170 20370 190 6 2016-04-14 20370 20150 20570 20150 20360 130 22 2016-04-15 20360 20300 20550 20150 20370 90 12 2016-04-18 20370 20300 20650 20240 20440 230 30 2016-04-19 20440 20180 20580 20150 20320 -50 24 2016-04-20 20320 20570 20570 20150 20360 80 14 2016-04-21 20360 20300 20700 20150 20390 240 1522 2016-04-22 20390 20220 20600 20220 20410 160 14 2016-04-25 20410 20300 20700 20200 20360 -10 842 2016-04-26 20360 20300 20700 20200 20440 90 1040 2016-04-27 20440 20200 20600 20200 20400 10 8 2016-04-28 20400 20260 20660 20200 20440 250 1690 2016-04-29 20440 20200 20600 20150 20340 -40 1014

Date Contract Prices (IDR) Transacti_{on interest}Open

20200 20300 20400 20500 20600 20700 20800 20900

2016-04-01 2016-04-04 2016-04-05 2016-04-06 2016-04-07 2016-04-08 2016-04-11 2016-04-12 2016-04-13 2016-04-14 2016-04-15 2016-04-18 2016-04-19 2016-04-20 2016-04-21 2016-04-22 2016-04-25 2016-04-26 2016-04-27 2016-04-28 2016-04-29

RCF Kontrak Juli 2016 di bulan April 2016

RCF Kontrak Juli 2016 di bulan April 2016

0 200 400 600 800 1000 1200 1400 1600 1800

Transaction Volume RCF Kontrak Juli 2016 di

bulan April 2016

23

Previous

Open

High

Low

Last

Settlement

Change

2016-04-01

20810

20650 21010 20610

20810

160

20

2016-04-04

20810

20320 20720 20320

20510

-250

40

2016-04-05

20510

20340 20650 20250

20450

90

24

2016-04-06

20450

20310 20650 20250

20400

-100

12

2016-04-07

20400

20300 20670 20270

20460

-100

18

2016-04-08

20460

20570

2016-04-11

20570

20170 20570 20150

20360

-120

12

2016-04-12

20360

20200 20500 20200

20360

80

20

2016-04-13

20360

20170 20570 20170

20370

190

6

2016-04-14

20370

20150 20570 20150

20360

130

22

2016-04-15

20360

20300 20550 20150

20370

90

12

2016-04-18

20370

20300 20650 20240

20440

230

30

2016-04-19

20440

20180 20580 20150

20320

-50

24

2016-04-20

20320

20570 20570 20150

20360

80

14

2016-04-21

20360

20300 20700 20150

20390

240

1522

2016-04-22

20390

20220 20600 20220

20410

160

14

2016-04-25

20410

20300 20700 20200

20360

-10

842

2016-04-26

20360

20300 20700 20200

20440

90

1040

2016-04-27

20440

20200 20600 20200

20400

10

8

2016-04-28

20400

20260 20660 20200

20440

250

1690

2016-04-29

20440

20200 20600 20150

20340

-40

1014

RCF K ont ra k J uli 2 0 1 6 di bula n April 2 0 1 6

Previous Open High Low Last Settlement Change 2016-04-01 21210 21300

2016-04-04 21300 21040 2016-04-05 21040 20990 2016-04-06 20990 21030 2016-04-07 21030 21160 2016-04-08 21160 21380 2016-04-11 21380 21640 2016-04-12 21640 21900 2016-04-13 21900 21460 2016-04-14 21460 21570 2016-04-15 21570 21560 2016-04-18 21560 21640 2016-04-19 21640 21710 2016-04-20 21710 21910 2016-04-21 21910 22060 2016-04-22 22060 21710 2016-04-25 21710 21750 2016-04-26 21750 21750 2016-04-27 21750 21990 2016-04-28 21990 21970 2016-04-29 21970 22100

Date Contract Prices (IDR) Transacti_{on interest}Open

20800 21000 21200 21400 21600 21800 22000 22200

2016-04-01 2016-04-04 2016-04-05 2016-04-06 2016-04-07 2016-04-08 2016-04-11 2016-04-12 2016-04-13 2016-04-14 2016-04-15 2016-04-18 2016-04-19 2016-04-20 2016-04-21 2016-04-22 2016-04-25 2016-04-26 2016-04-27 2016-04-28 2016-04-29

RCF Kontrak Maret 2016 di bulan April 2016

RCF Kontrak Maret 2016 di bulan April 2016

0 0,2 0,4 0,6 0,8 1 1,2

Transaction Volume RCF Kontrak Maret 2016 di

bulan April 2016

25

Previous Open High Low Last

Settlement

Change

2016-04-01

21210

21300

2016-04-04

21300

21040

2016-04-05

21040

20990

2016-04-06

20990

21030

2016-04-07

21030

21160

2016-04-08

21160

21380

2016-04-11

21380

21640

2016-04-12

21640

21900

2016-04-13

21900

21460

2016-04-14

21460

21570

2016-04-15

21570

21560

2016-04-18

21560

21640

2016-04-19

21640

21710

2016-04-20

21710

21910

2016-04-21

21910

22060

2016-04-22

22060

21710

2016-04-25

21710

21750

2016-04-26

21750

21750

2016-04-27

21750

21990

2016-04-28

21990

21970

2016-04-29

21970

22100

RCF K ont ra k M a re t 2 0 1 6 di bula n April 2 0 1 6

Previous Open High Low Last Settlement Change 2016-04-01 9440 9540 9540 9540 9540 100 5 2016-04-04 9540 9610 9610 9610 9610 70 5 2016-04-05 9610 9610 9610 9610 9610 5 2016-04-06 9610 9590 9590 9590 9590 -20 5 2016-04-07 9590 9620 9620 9620 9620 30 5 2016-04-08 9620 9570 9570 9570 9570 -50 5 2016-04-11 9570 9600 9600 9600 9600 30 5 2016-04-12 9600 9540 9540 9540 9540 -60 5 2016-04-13 9540 9600 9600 9600 9600 60 5 2016-04-14 9600 9620 9620 9620 9620 20 5 2016-04-15 9620 9720 9720 9720 9720 100 5 2016-04-18 9720 9810 9810 9810 9810 90 5 2016-04-19 9810 9890 9890 9890 9890 80 5 2016-04-20 9890 9950 9950 9950 9950 60 5 2016-04-21 9950 10050 10050 10050 10050 100 5 2016-04-22 10050 9960 9960 9960 9960 -90 5 2016-04-25 9960 9870 9870 9870 9870 -90 5 2016-04-26 9870 9950 9950 9950 9950 80 5 2016-04-27 9950 9880 9880 9880 9880 -70 5 2016-04-28 9880 9970 9970 9970 9970 90 5 2016-04-29 9970 9940 9940 9940 9940 -30 5

Date _{on interest}

9500 9600 9700 9800 9900 10000 10100

2016-04-01 2016-04-04 2016-04-05 2016-04-06 2016-04-07 2016-04-08 2016-04-11 2016-04-12 2016-04-13 2016-04-14 2016-04-15 2016-04-18 2016-04-19 2016-04-20 2016-04-21 2016-04-22 2016-04-25 2016-04-26 2016-04-27 2016-04-28 2016-04-29

OLE Kontrak September 2016 di bulan April

2016

OLE Kontrak September 2016 di bulan April 2016

0 1 2 3 4 5 6

Transaction Volume OLE Kontrak September

2016 di bulan April 2016

27

Previous

Open

High

Low

Last

Settlement

Change

2016-04-01

9440

9540

9540

9540

9540

100

5

2016-04-04

9540

9610

9610

9610

9610

70

5

2016-04-05

9610

9610

9610

9610

9610

5

2016-04-06

9610

9590

9590

9590

9590

-20

5

2016-04-07

9590

9620

9620

9620

9620

30

5

2016-04-08

9620

9570

9570

9570

9570

-50

5

2016-04-11

9570

9600

9600

9600

9600

30

5

2016-04-12

9600

9540

9540

9540

9540

-60

5

2016-04-13

9540

9600

9600

9600

9600

60

5

2016-04-14

9600

9620

9620

9620

9620

20

5

2016-04-15

9620

9720

9720

9720

9720

100

5

2016-04-18

9720

9810

9810

9810

9810

90

5

2016-04-19

9810

9890

9890

9890

9890

80

5

2016-04-20

9890

9950

9950

9950

9950

60

5

2016-04-21

9950

10050 10050 10050

10050

100

5

2016-04-22

10050

9960

9960

9960

9960

-90

5

2016-04-25

9960

9870

9870

9870

9870

-90

5

2016-04-26

9870

9950

9950

9950

9950

80

5

2016-04-27

9950

9880

9880

9880

9880

-70

5

2016-04-28

9880

9970

9970

9970

9970

90

5

2016-04-29

9970

9940

9940

9940

9940

-30

5

OLE K ont ra k Se pt e m be r 2 0 1 6 di bula n April 2 0 1 6

Previous Open High Low Last Settlement Change

2016-04-18 9720

2016-04-19 9720 9720

2016-04-20 9720 9930 9930 9930 9930 210 5 2016-04-21 9930 10030 10030 10030 10030 100 5 2016-04-22 10030 9940 9940 9940 9940 -90 5 2016-04-25 9940 9900 10120 9850 9850 -90 2405 2016-04-26 9850 9930 9930 9930 9930 80 5 2016-04-27 9930 9860 9860 9860 9860 -70 5 2016-04-28 9860 9800 10080 9800 9950 90 2605 2016-04-29 9950 9920 9920 9920 9920 -30 5

Date Contract Prices (IDR) Transacti_{on interest}Open

9950 10000 10050

OLE Kontrak Oktober 2016 di bulan April 2016

3000

Transaction Volume OLE Kontrak Oktober 2016

di bulan April 2016

9700 9750 9800 9850 9900 9950

OLE Kontrak Oktober 2016 di bulan April 2016

0 500 1000 1500 2000 2500

29

Previous

Open

High

Low

Last

Settlement

Change

2016-04-18

9720

2016-04-19

9720

9720

2016-04-20

9720

9930

9930

9930

9930

210

5

2016-04-21

9930

10030 10030 10030

10030

100

5

2016-04-22

10030

9940

9940

9940

9940

-90

5

2016-04-25

9940

9900 10120 9850

9850

-90

2405

2016-04-26

9850

9930

9930

9930

9930

80

5

2016-04-27

9930

9860

9860

9860

9860

-70

5

2016-04-28

9860

9800 10080 9800

9950

90

2605

2016-04-29

9950

9920

9920

9920

9920

-30

5

I nform a si H a rga H a ria n da ri Bursa Be rja ngk a J a k a rt a

OLE K ont ra k Ok t obe r 2 0 1 6 di bula n April 2 0 1 6

Date

Contract Prices (IDR)

Transacti

on

interest

Open

Previous Open High Low Last Settlement Change 2016-04-01 21050 20720

2016-04-04 20720 20680 2016-04-05 20680 20450 2016-04-06 20450 20710 2016-04-07 20710 20830 2016-04-08 20830 20940 2016-04-11 20940 21330 2016-04-12 21330 21460 2016-04-13 21460 21080 2016-04-14 21080 21220

2016-04-15 21220 20800 20940 20800 20870 -280 500 2016-04-18 20870 21250

2016-04-19 21250 21290

2016-04-20 21290 20700 20840 20700 20770 -450 500 2016-04-21 20770 21360

2016-04-22 21360 20820 20960 20820 20890 -400 500 2016-04-25 20890 20850 20990 20700 20890 60 1508 2016-04-26 20890 20700 21100 20700 20880 -40 1410 2016-04-27 20880 21550

2016-04-28 21550 20700 21150 20700 20920 -550 1858 2016-04-29 20920 20650 21050 20650 20830 -120 2026

Date Contract Prices (IDR) Transacti_{on interest}Open

20200 20400 20600 20800 21000 21200 21400 21600 21800

2016-04-01 2016-04-04 2016-04-05 2016-04-06 2016-04-07 2016-04-08 2016-04-11 2016-04-12 2016-04-13 2016-04-14 2016-04-15 2016-04-18 2016-04-19 2016-04-20 2016-04-21 2016-04-22 2016-04-25 2016-04-26 2016-04-27 2016-04-28 2016-04-29

RCF Kontrak Nopember 2016 di bulan April

2016

0 500 1000 1500 2000 2500

31

Previous

Open

High

Low

Last

Settlement

Change

2016-04-01

21050

20720

2016-04-04

20720

20680

2016-04-05

20680

20450

2016-04-06

20450

20710

2016-04-07

20710

20830

2016-04-08

20830

20940

2016-04-11

20940

21330

2016-04-12

21330

21460

2016-04-13

21460

21080

2016-04-14

21080

21220

2016-04-15

21220

20800 20940 20800

20870

-280

500

2016-04-18

20870

21250

2016-04-19

21250

21290

2016-04-20

21290

20700 20840 20700

20770

-450

500

2016-04-21

20770

21360

2016-04-22

21360

20820 20960 20820

20890

-400

500

2016-04-25

20890

20850 20990 20700

20890

60

1508

2016-04-26

20890

20700 21100 20700

20880

-40

1410

2016-04-27

20880

21550

2016-04-28

21550

20700 21150 20700

20920

-550

1858

2016-04-29

20920

20650 21050 20650

20830

-120

2026

RCF K ont ra k N ope m be r 2 0 1 6 di bula n April 2 0 1 6

Previous Open High Low Last

Settlement

Change

2016-04-01

21210

21300

2016-04-04

21300

21040

2016-04-05

21040

20990

2016-04-06

20990

21030

2016-04-07

21030

21160

2016-04-08

21160

21380

2016-04-11

21380

21640

2016-04-12

21640

21900

2016-04-13

21900

21460

2016-04-14

21460

21570

2016-04-15

21570

21560

2016-04-18

21560

21640

2016-04-19

21640

21710

2016-04-20

21710

21910

2016-04-21

21910

22060

2016-04-22

22060

21710

2016-04-25

21710

21750

2016-04-26

21750

21750

2016-04-27

21750

21990

2016-04-28

21990

21970

2016-04-29

21970

22100

Date

Contract Prices (IDR)

Transacti

on

interest

Open

0 0,2 0,4 0,6 0,8 1 1,2

33

Previous Open High Low Last

Settlement

Change

2016-04-01

21210

21300

2016-04-04

21300

21040

2016-04-05

21040

20990

2016-04-06

20990

21030

2016-04-07

21030

21160

2016-04-08

21160

21380

2016-04-11

21380

21640

2016-04-12

21640

21900

2016-04-13

21900

21460

2016-04-14

21460

21570

2016-04-15

21570

21560

2016-04-18

21560

21640

2016-04-19

21640

21710

2016-04-20

21710

21910

2016-04-21

21910

22060

2016-04-22

22060

21710

2016-04-25

21710

21750

2016-04-26

21750

21750

2016-04-27

21750

21990

2016-04-28

21990

21970

2016-04-29

21970

22100

RCF K ont ra k M a re t 2 0 1 6 di bula n April 2 0 1 6

Date

Contract Prices (IDR)

Transacti

on