Olein 01 MAY-25   .00       Olein 01 MAR-25   .00       Olein 01 JAN-25   .00       Olein 01 FEB-25   .00       Olein 01 DEC-24   .00       Olein 01 APR-25   .00       Gold 10 APR-25   .00       Gold 10 JAN-25   .00       Gold 10 FEB-25   .00       Gold 10 DEC-24   .00       Gold 10 MAY-25   .00       Gold 10 MAR-25   .00       Gold MAR-25   .00       Gold JAN-25   .00       Gold FEB-25   .00       Olein MAY-25   .00       Olein MAR-25   .00       Olein JUN-25   .00       Olein JAN-25   .00       Olein FEB-25   .00       Olein APR-25   .00       Olein 10 MAY-25   .00       Olein 10 MAR-25   .00       Olein 10 JUN-25   .00       Olein 10 JAN-25   .00       Olein 10 FEB-25   .00       Olein 10 APR-25   .00       Gold 250 JAN-25   .00       Gold 250 FEB-25   .00       Gold 250 MAR-25   .00       Cacao MAR-25   .00       Cacao JUL-25   .00       Cacao DEC-25   .00       Cacao SEP-25   .00       Cacao MAY-25   .00       Gold 100 MAR-25   .00       Gold 100 JAN-25   .00       Gold 100 FEB-25   .00       Robusta Cofee SEP-25   .00       Robusta Cofee MAY-25   .00       Robusta Cofee MAR-25   .00       Robusta Cofee JUL-25   .00       Robusta Cofee JAN-25   .00       Robusta Cofee NOV-25   .00       Arabica Cofee SEP-25   .00       Arabica Cofee MAY-25   .00       Arabica Cofee MAR-25   .00       Arabica Cofee JUL-25   .00       Arabica Cofee DEC-25   .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 0 14273 0 14273.00000 05-06-2019
2 KGEUSD DEC 9999 0 0 0 0 0 1328.95 0 1328.95000 05-06-2019
3 KGE DEC 9999 0 0 0 0 0 595764 0 595764.00000 05-06-2019
4 GU1TF DEC 9999 0 0 0 0 -2.35 1339.85 0 1342.20000 14-06-2019
5 GU1H10 DEC 9999 0 0 0 0 -2.35 1339.85 0 1342.20000 14-06-2019
6 GU1TF DEC 9999 0 0 0 0 -0.75 1339.1 0 1339.85000 17-06-2019
7 GU1H10 DEC 9999 0 0 0 0 -0.75 1339.1 0 1339.85000 17-06-2019
8 KIE DEC 9999 0 0 0 0 -1 14997 0 14998.00000 26-07-2022
9 KGEUSD DEC 9999 0 0 0 0 -1.1 1717.65 0 1718.75000 26-07-2022
10 KGE DEC 9999 0 0 0 0 -5558 828781 0 834339.00000 26-07-2022
11 GU1TF DEC 9999 0 0 0 0 7.05 1807.95 0 1800.90000 02-02-2022
12 GU1H10 DEC 9999 0 0 0 0 7.05 1807.95 0 1800.90000 02-02-2022
13 GU1TF DEC 9999 0 0 0 0 0 1468.6 0 1468.60000 13-12-2019
14 GU1H10 DEC 9999 0 0 0 0 0 1468.6 0 1468.60000 13-12-2019
15 KIE DEC 9999 0 0 0 0 10 14357 0 14347.00000 06-04-2022
16 KGEUSD DEC 9999 0 0 0 0 -0.05 1921.65 0 1921.70000 06-04-2022
17 GU1H10 DEC 9999 0 0 0 0 5.4 1827.7 0 1822.30000 08-02-2022
18 GU1TF DEC 9999 1819 1819 1818 1818 5.4 1827.7 100 1822.30000 08-02-2022
19 KIE DEC 9999 0 0 0 0 0 14385 0 14385.00000 03-03-2022
20 KGEUSD DEC 9999 0 0 0 0 8.1 1933.75 0 1925.65000 03-03-2022
21 KGE DEC 9999 0 0 0 0 0 890454 0 890454.00000 03-03-2022
22 KIE DEC 9999 14120 14120 14110 14120 20 14098 780 14078.00000 24-04-2019
23 KGEUSD DEC 9999 0 0 0 0 4.6 1276 0 1271.40000 24-04-2019
24 KGE DEC 9999 0 0 0 0 584 576750 0 576166.00000 24-04-2019
25 GU1TF DEC 9999 0 0 0 0 4.6 1276 0 1271.40000 24-04-2019
26 GU1H10 DEC 9999 0 0 0 0 4.6 1276 0 1271.40000 24-04-2019
27 KIE DEC 9999 0 0 0 0 0 14582 0 14582.00000 01-06-2022
28 KGEUSD DEC 9999 0 0 0 0 8 1849.4 0 1841.40000 01-06-2022
29 KGE DEC 9999 0 0 0 0 0 867178 0 867178.00000 01-06-2022
30 KGE DEC 9999 0 0 0 0 -4085 874491 0 878576.00000 24-05-2022
31 GU1TF DEC 9999 0 0 0 0 9.5 1865.5 0 1856.00000 24-05-2022
32 GU1H10 DEC 9999 0 0 0 0 9.5 1865.5 0 1856.00000 24-05-2022
33 GU1TF DEC 9999 1305 1315 1305 1305 -18.25 1291.35 200 1309.60000 28-03-2019
34 GU1H10 DEC 9999 0 0 0 0 -18.25 1291.35 0 1309.60000 28-03-2019
35 KIE DEC 9999 0 0 0 0 -3 14378 0 14381.00000 28-05-2019
36 KGEUSD DEC 9999 0 0 0 0 -6.9 1278.7 0 1285.60000 28-05-2019
37 KGE DEC 9999 594006 594563 594006 594563 -1123 593440 100 594563.00000 28-05-2019
38 GU1TF DEC 9999 0 0 0 0 -6.9 1278.7 0 1285.60000 28-05-2019
39 GU1H10 DEC 9999 0 0 0 0 -6.9 1278.7 0 1285.60000 28-05-2019
40 KIE DEC 9999 14610 14610 14610 14610 16 14613 60 14597.00000 13-05-2022
41 KGEUSD DEC 9999 0 0 0 0 -12.9 1809.65 0 1822.55000 13-05-2022
42 KGE DEC 9999 0 0 0 0 -14484 853570 0 868054.00000 13-05-2022
43 GU1TF DEC 9999 1823 1823 1810 1810 -12.9 1809.65 200 1822.55000 13-05-2022
44 GU1H10 DEC 9999 0 0 0 0 -12.9 1809.65 0 1822.55000 13-05-2022
45 GU1H10 DEC 9999 0 0 0 0 4.1 1312.65 0 1308.55000 14-02-2019
46 GU1TF DEC 9999 0 0 0 0 4.1 1312.65 0 1308.55000 14-02-2019
47 GU1H10 DEC 9999 0 0 0 0 -12.15 1828.25 0 1840.40000 14-12-2020
48 GU1TF DEC 9999 0 0 0 0 -12.15 1828.25 0 1840.40000 14-12-2020
49 KGE DEC 9999 0 0 0 0 -4958 825769 0 830727.00000 14-12-2020
50 KGEUSD DEC 9999 0 0 0 0 -12.15 1828.25 0 1840.40000 14-12-2020
51 KIE DEC 9999 14140 14150 14140 14140 10 14095 1220 14085.00000 14-12-2020
52 GU1H10 DEC 9999 0 0 0 0 -3.45 1295.95 0 1299.40000 14-05-2019
53 GU1TF DEC 9999 0 0 0 0 -3.45 1295.95 0 1299.40000 14-05-2019
54 GU1H10 DEC 9999 0 0 0 0 18.45 1810.8 0 1792.35000 05-02-2021
55 GU1TF DEC 9999 0 0 0 0 18.45 1810.8 0 1792.35000 05-02-2021
56 KGE DEC 9999 0 0 0 0 -1350 815363 0 816713.00000 05-02-2021
57 KGEUSD DEC 9999 0 0 0 0 18.45 1810.8 0 1792.35000 05-02-2021
58 KIE DEC 9999 0 0 0 0 10 14030 0 14020.00000 05-02-2021
59 GU1H10 DEC 9999 0 0 0 0 12.75 1793.25 0 1780.50000 22-10-2021
60 GU1TF DEC 9999 0 0 0 0 12.75 1793.25 0 1780.50000 22-10-2021
61 KGE DEC 9999 0 0 0 0 2956 814171 0 811215.00000 22-10-2021
62 KGEUSD DEC 9999 0 0 0 0 12.75 1793.25 0 1780.50000 22-10-2021
63 KIE DEC 9999 14150 14200 14140 14200 0 14123 1181 14123.00000 22-10-2021
64 GU1H10 DEC 9999 0 0 0 0 6.75 1335.7 0 1328.95000 06-06-2019
65 GU1TF DEC 9999 0 0 0 0 6.75 1335.7 0 1328.95000 06-06-2019
66 KGE DEC 9999 0 0 0 0 -11025 764645 0 775670.00000 10-03-2020
67 KGEUSD DEC 9999 0 0 0 0 -21.35 1653.3 0 1674.65000 10-03-2020
68 KIE DEC 9999 0 0 0 0 -44 14349 0 14393.00000 10-03-2020
69 GU1H10 DEC 9999 0 0 0 0 -1.1 1717.65 0 1718.75000 26-07-2022
70 GU1H10 DEC 9999 0 0 0 0 4.3 1340 0 1335.70000 07-06-2019
71 GU1TF DEC 9999 0 0 0 0 4.3 1340 0 1335.70000 07-06-2019
72 GU1H10 DEC 9999 0 0 0 0 1.5 1277.5 0 1276.00000 25-04-2019
73 GU1TF DEC 9999 0 0 0 0 1.5 1277.5 0 1276.00000 25-04-2019
74 GU1H10 DEC 9999 0 0 0 0 1.85 1293.2 0 1291.35000 29-03-2019
75 GU1TF DEC 9999 0 0 0 0 1.85 1293.2 0 1291.35000 29-03-2019
76 KGE DEC 9999 0 0 0 0 -7071 591315 0 598386.00000 29-03-2019
77 KGEUSD DEC 9999 0 0 0 0 1.85 1293.2 0 1291.35000 29-03-2019
78 KIE DEC 9999 0 0 0 0 -4 14243 0 14247.00000 29-03-2019
79 GU1H10 DEC 9999 0 0 0 0 9.15 1342.2 0 1333.05000 13-06-2019
80 GU1TF DEC 9999 0 0 0 0 9.15 1342.2 0 1333.05000 13-06-2019
81 KGE DEC 9999 0 0 0 0 -3493 661476 0 664969.00000 13-12-2019
82 KGEUSD DEC 9999 0 0 0 0 0 1468.6 0 1468.60000 13-12-2019
83 KIE DEC 9999 0 0 0 0 -37 13988 0 14025.00000 13-12-2019
84 KGE DEC 9999 0 0 0 0 0 595764 0 595764.00000 06-06-2019
85 KGEUSD DEC 9999 0 0 0 0 6.75 1335.7 0 1328.95000 06-06-2019
86 KIE DEC 9999 0 0 0 0 0 14273 0 14273.00000 06-06-2019
87 KGE DEC 9999 0 0 0 0 -1207 591490 0 592697.00000 14-02-2019
88 KGEUSD DEC 9999 0 0 0 0 4.1 1312.65 0 1308.55000 14-02-2019
89 KIE DEC 9999 0 0 0 0 32 14090 0 14058.00000 14-02-2019
90 GU1H10 DEC 9999 0 0 0 0 0.5 1296.45 0 1295.95000 15-05-2019
91 GU1TF DEC 9999 0 0 0 0 0.5 1296.45 0 1295.95000 15-05-2019
92 KGE DEC 9999 0 0 0 0 872 849242 0 848370.00000 16-07-2020
93 KGEUSD DEC 9999 0 0 0 0 -14.25 1797.55 0 1811.80000 16-07-2020
94 KIE DEC 9999 0 0 0 0 42 14630 0 14588.00000 16-07-2020
95 GU1H10 DEC 9999 0 0 0 0 8.9 1286.4 0 1277.50000 26-04-2019
96 GU1TF DEC 9999 0 0 0 0 8.9 1286.4 0 1277.50000 26-04-2019
97 KGE DEC 9999 0 0 0 0 1313 583940 0 582627.00000 26-04-2019
98 KGEUSD DEC 9999 0 0 0 0 8.9 1286.4 0 1277.50000 26-04-2019
99 KIE DEC 9999 0 0 0 0 -1 14185 0 14186.00000 26-04-2019
100 GU1H10 DEC 9999 0 0 0 0 38 1389.6 0 1351.60000 20-06-2019