Olein 01 APR-25   17420.00       Olein 01 FEB-25   17420.00       Olein 01 JAN-25   17340.00       Olein 01 JUN-25   17420.00       Olein 01 MAR-25   17420.00       Olein 01 MAY-25   17420.00       Gold 10 MAR-25   .00       Gold 10 MAY-25   .00       Gold 10 APR-25   .00       Gold 10 FEB-25   .00       Gold 10 JAN-25   .00       Gold 10 JUN-25   .00       Gold FEB-25   .00       Gold JAN-25   .00       Gold MAR-25   .00       Olein APR-25   17540.00       Olein FEB-25   17560.00       Olein JAN-25   .00       Olein JUN-25   17520.00       Olein MAR-25   17550.00       Olein MAY-25   17530.00       Olein 10 JAN-25   .00       Olein 10 JUN-25   .00       Olein 10 MAR-25   17530.00       Olein 10 MAY-25   .00       Olein 10 APR-25   17520.00       Olein 10 FEB-25   17540.00       Gold 250 FEB-25   .00       Gold 250 JAN-25   .00       Gold 250 MAR-25   1514400.00       Cacao DEC-25   .00       Cacao JUL-25   .00       Cacao MAR-25   .00       Cacao MAY-25   .00       Cacao SEP-25   .00       Gold 100 FEB-25   .00       Gold 100 JAN-25   1453200.00       Gold 100 MAR-25   1515100.00       Robusta Cofee SEP-25   .00       Robusta Cofee MAY-25   .00       Robusta Cofee NOV-25   .00       Robusta Cofee JAN-25   .00       Robusta Cofee JUL-25   .00       Robusta Cofee MAR-25   .00       Arabica Cofee JUL-25   172700.00       Arabica Cofee DEC-25   .00       Arabica Cofee MAR-25   178300.00       Arabica Cofee MAY-25   175750.00       Arabica Cofee SEP-25   .00    

Data Terkini

NO CONTRACT MONTH OPEN HIGH LOW LAST CHANGE SETTLEMENT VOLUME PREVIOUS SETTLEMENT BUSINESS DATE
1 ACF DEC 25 0 183200 135400 0 -163150 0 0 163150 07/02/2025
2 ACF JUL 25 172400 195400 144400 172700 650 0 72 172050 07/02/2025
3 ACF MAR 25 177850 202350 149550 178300 650 0 160 177650 07/02/2025
4 ACF MAY 25 175400 199250 147250 175750 3000 0 28 172750 07/02/2025
5 ACF SEP 25 0 190600 140900 0 -168500 0 0 168500 07/02/2025
6 AUD/USD FEB 25 0 0 0 0 0 0 0 0 07/02/2025
7 AUD/USD JAN 25 0 0 0 0 0 0 0 0 07/02/2025
8 AUD/USD JUN 25 0 0 0 0 0 0 0 0 07/02/2025
9 AUD/USD MAR 25 0 0 0 0 0 0 0 0 07/02/2025
10 AUD/USD-W1 JAN 25 0 0 0 0 0 0 0 0 07/02/2025
11 CC5 DEC 25 0 164570 121640 0 -135010 0 0 135010 07/02/2025
12 CC5 JUL 25 0 184170 136130 0 -152230 0 0 152230 07/02/2025
13 CC5 MAR 25 0 188800 139540 0 -155060 0 0 155060 07/02/2025
14 CC5 MAY 25 0 188730 139490 0 -155920 0 0 155920 07/02/2025
15 CC5 SEP 25 0 177730 131370 0 -146560 0 0 146560 07/02/2025
16 EUR/AUD FEB 25 0 0 0 0 0 0 0 0 07/02/2025
17 EUR/AUD JAN 25 0 0 0 0 0 0 0 0 07/02/2025
18 EUR/AUD JUN 25 0 0 0 0 0 0 0 0 07/02/2025
19 EUR/AUD MAR 25 0 0 0 0 0 0 0 0 07/02/2025
20 EUR/AUD-W1 JAN 25 0 0 0 0 0 0 0 0 07/02/2025
21 EUR/JPY JUN 25 0 0 0 0 0 0 0 0 07/02/2025
22 EUR/JPY MAR 25 0 0 0 0 0 0 0 0 07/02/2025
23 EUR/JPY-W1 JAN 25 0 0 0 0 0 0 0 0 07/02/2025
24 EUR/NZD DEC 25 0 0 0 0 0 0 0 0 07/02/2025
25 EUR/NZD FEB 25 0 0 0 0 0 0 0 0 07/02/2025
26 EUR/NZD JAN 25 0 0 0 0 0 0 0 0 07/02/2025
27 EUR/NZD JUN 25 0 0 0 0 0 0 0 0 07/02/2025
28 EUR/NZD MAR 25 0 0 0 0 0 0 0 0 07/02/2025
29 EUR/NZD-W1 JAN 25 0 0 0 0 0 0 0 0 07/02/2025
30 EUR/USD FEB 25 0 1.19 0.88 0 -1.03 0 0 1.03 07/02/2025
31 EUR/USD JAN 25 0 1.19 0.88 0 -1.03 0 0 1.03 07/02/2025
32 EUR/USD JUN 25 0 1.19 0.88 0 -1.03 0 0 1.03 07/02/2025
33 EUR/USD MAR 25 0 1.19 0.88 0 -1.03 0 0 1.03 07/02/2025
34 EUR/USD-W1 JAN 25 0 0 0 0 0 0 0 0 07/02/2025
35 GBP/AUD FEB 25 0 0 0 0 0 0 0 0 07/02/2025
36 GBP/AUD JAN 25 0 0 0 0 0 0 0 0 07/02/2025
37 GBP/AUD JUN 25 0 0 0 0 0 0 0 0 07/02/2025
38 GBP/AUD MAR 25 0 0 0 0 0 0 0 0 07/02/2025
39 GBP/AUD-W1 JAN 25 0 0 0 0 0 0 0 0 07/02/2025
40 GBP/JPY FEB 25 0 0 0 0 0 0 0 0 07/02/2025
41 GBP/JPY JAN 25 0 0 0 0 0 0 0 0 07/02/2025
42 GBP/JPY JUN 25 0 0 0 0 0 0 0 0 07/02/2025
43 GBP/JPY MAR 25 0 0 0 0 0 0 0 0 07/02/2025
44 GBP/JPY-W1 JAN 25 0 0 0 0 0 0 0 0 07/02/2025
45 GBP/NZD FEB 25 0 0 0 0 0 0 0 0 07/02/2025
46 GBP/NZD JAN 25 0 0 0 0 0 0 0 0 07/02/2025
47 GBP/NZD JUN 25 0 0 0 0 0 0 0 0 07/02/2025
48 GBP/NZD MAR 25 0 0 0 0 0 0 0 0 07/02/2025
49 GBP/NZD-W1 JAN 25 0 0 0 0 0 0 0 0 07/02/2025
50 GBP/USD FEB 25 0 1.43 1.06 0 -1.24 0 0 1.24 07/02/2025
51 GBP/USD JAN 25 0 1.42 1.05 0 0 0 0 1.24 07/02/2025
52 GBP/USD JUN 25 0 1.43 1.06 0 -1.24 0 0 1.24 07/02/2025
53 GBP/USD MAR 25 0 1.43 1.06 0 -1.24 0 0 1.24 07/02/2025
54 GBP/USD-W1 JAN 25 0 0 0 0 0 0 0 0 07/02/2025
55 GOL FEB 25 0 1734950 1282350 0 0 0 0 1507600 07/02/2025
56 GOL JAN 25 0 1668400 1233200 0 -7500 0 0 1450800 07/02/2025
57 GOL MAR 25 0 1081250 799150 0 0 0 0 940200 07/02/2025
58 GOL10 APR 25 0 1037600 938800 0 -988200 0 0 988200 07/02/2025
59 GOL10 FEB 25 0 1020400 923200 0 -971800 0 0 971800 07/02/2025
60 GOL10 JAN 25 0 977400 884200 0 534600 0 0 930800 07/02/2025
61 GOL10 JUN 25 0 1037600 938800 0 -988200 0 0 988200 07/02/2025
62 GOL10 MAR 25 0 1020200 923000 0 -971600 0 0 971600 07/02/2025
63 GOL10 MAY 25 0 1037600 938800 0 -988200 0 0 988200 07/02/2025
64 GOL100 FEB 25 0 1736100 1283200 0 0 0 0 1508600 07/02/2025
65 GOL100 JAN 25 1453500 1669550 1234050 1453200 1400 0 6602 1451800 07/02/2025
66 GOL100 MAR 25 1516100 1717000 1269100 1515100 -800 0 16 1515900 07/02/2025
67 GOL250 FEB 25 0 1735500 1282800 0 0 0 0 1508100 07/02/2025
68 GOL250 JAN 25 0 1669000 1233600 0 -7500 0 0 1451300 07/02/2025
69 GOL250 MAR 25 1513100 1729600 1278400 1514400 -1500 0 784 1515900 07/02/2025
70 GU1H10 DEC 99 0 3296.5 2436.55 0 -2851.4 0 0 2851.4 07/02/2025
71 GU1TF DEC 99 0 3296.5 2436.55 0 -2851.4 0 0 2851.4 07/02/2025
72 KBIE APR 25 0 18852 13934 0 -61 0 0 16393 07/02/2025
73 KBIE AUG 25 0 18949 14005 0 -61 0 0 16477 07/02/2025
74 KBIE DEC 25 0 19047 14079 0 -60 0 0 16563 07/02/2025
75 KBIE FEB 25 0 18804 13898 0 -61 0 0 16351 07/02/2025
76 KBIE JAN 25 0 18660 13792 0 79 0 0 16226 07/02/2025
77 KBIE JUL 25 0 18926 13988 0 -61 0 0 16457 07/02/2025
78 KBIE JUN 25 0 18900 13970 0 -60 0 0 16435 07/02/2025
79 KBIE MAR 25 0 18804 13898 0 -61 0 0 16351 07/02/2025
80 KBIE MAY 25 0 18852 13934 0 -61 0 0 16393 07/02/2025
81 KBIE NOV 25 0 19021 14059 0 -60 0 0 16540 07/02/2025
82 KBIE OCT 25 0 18949 14005 0 -61 0 0 16477 07/02/2025
83 KBIE SEP 25 0 18949 14005 0 -61 0 0 16477 07/02/2025
84 KGE DEC 99 0 1729172 1278084 0 0 0 0 1502552 07/02/2025
85 KGEUSD DEC 99 0 3296.5 2436.55 0 -2851.4 0 0 2851.4 07/02/2025
86 KIE DEC 99 0 18728 13842 0 0 0 0 16335 07/02/2025
87 NZD/USD FEB 25 0 0 0 0 0 0 0 0 07/02/2025
88 NZD/USD JAN 25 0 0 0 0 0 0 0 0 07/02/2025
89 NZD/USD JUN 25 0 0 0 0 0 0 0 0 07/02/2025
90 NZD/USD MAR 25 0 0 0 0 0 0 0 0 07/02/2025
91 NZD/USD-W1 JAN 25 0 0 0 0 0 0 0 0 07/02/2025
92 OLE APR 25 17540 20160 14900 17540 0 0 2 17540 07/02/2025
93 OLE FEB 25 17560 20100 14860 17560 65 0 2 17495 07/02/2025
94 OLE JAN 25 0 20370 15060 0 0 0 0 17700 07/02/2025
95 OLE JUN 25 17520 20135 14885 17520 0 0 2 17520 07/02/2025
96 OLE MAR 25 17550 20170 14910 17550 0 0 2 17550 07/02/2025
97 OLE MAY 25 17530 20150 14890 17530 0 0 2 17530 07/02/2025
98 OLE01 APR 25 17440 18220 16500 17420 60 0 80 17360 07/02/2025
99 OLE01 FEB 25 17440 18220 16500 17420 60 0 80 17360 07/02/2025
100 OLE01 JAN 25 17400 18360 16600 17340 -140 0 3643 17480 07/02/2025
101 OLE01 JUN 25 17440 18220 16500 17420 60 0 80 17360 07/02/2025
102 OLE01 MAR 25 17440 18220 16500 17420 60 0 80 17360 07/02/2025
103 OLE01 MAY 25 17440 18220 16500 17420 60 0 80 17360 07/02/2025
104 OLE10 APR 25 17520 20115 14865 17520 20 0 2 17500 07/02/2025
105 OLE10 FEB 25 17540 20075 14835 17540 70 0 2 17470 07/02/2025
106 OLE10 JAN 25 0 20370 15060 0 0 0 0 17700 07/02/2025
107 OLE10 JUN 25 0 20115 12140 0 0 0 0 14280 07/02/2025
108 OLE10 MAR 25 17530 20125 14875 17530 20 0 2 17510 07/02/2025
109 OLE10 MAY 25 0 20115 12140 0 0 0 0 14280 07/02/2025
110 RCF JAN 25 0 97690 72210 0 2250 0 0 84950 07/02/2025
111 RCF JUL 25 0 104800 77460 0 -91560 0 0 91560 07/02/2025
112 RCF MAR 25 0 106040 78380 0 -92100 0 0 92100 07/02/2025
113 RCF MAY 25 0 106060 78400 0 -92310 0 0 92310 07/02/2025
114 RCF NOV 25 0 101400 74940 0 -89360 0 0 89360 07/02/2025
115 RCF SEP 25 0 103140 76240 0 -90480 0 0 90480 07/02/2025
116 USD/CAD FEB 25 0 0 0 0 0 0 0 0 07/02/2025
117 USD/CAD JAN 25 0 0 0 0 0 0 0 0 07/02/2025
118 USD/CAD JUN 25 0 0 0 0 0 0 0 0 07/02/2025
119 USD/CAD MAR 25 0 0 0 0 0 0 0 0 07/02/2025
120 USD/CAD-W1 JAN 25 0 0 0 0 0 0 0 0 07/02/2025
121 USD/CHF FEB 25 0 0 0 0 0 0 0 0 07/02/2025
122 USD/CHF JAN 25 0 0 0 0 0 0 0 0 07/02/2025
123 USD/CHF JUN 25 0 0 0 0 0 0 0 0 07/02/2025
124 USD/CHF MAR 25 0 0 0 0 0 0 0 0 07/02/2025
125 USD/CHF-W1 JAN 25 0 0 0 0 0 0 0 0 07/02/2025
126 USD/JPY FEB 25 0 0 0 0 0 0 0 0 07/02/2025
127 USD/JPY JAN 25 0 0 0 0 0 0 0 0 07/02/2025
128 USD/JPY JUN 25 0 0 0 0 0 0 0 0 07/02/2025
129 USD/JPY MAR 25 0 0 0 0 0 0 0 0 07/02/2025
130 USD/JPY-W1 JAN 25 0 0 0 0 0 0 0 0 07/02/2025