1. Ikhtisar Pasar Overview of The Market

1. Ikhtisar Pasar Overview of The Market Januari / January 2010

Uraian (Items)

Hari perdagangan (hari)

Des /Dec '09 Jan /Jan '10

Gulir Emas / Rolling Gold (KGE)

Emas / Gold (GOL)

Olein / Olein (OLE)

Kontrak (Contract) / bulan (Month)

Perubahan / Change


Perubahan Change


Gulir Emas USD/ USD Rolling Gold (KGEUSD)

Perubahan / Des /Dec '09 Change

Jan /Jan '10

Gulir Indeks Emas / Rolling Gold Index (KIE)

Perubahan / Perubahan / Des /Dec '09 Jan /Jan '10 Change Change

21

20

-1

21

20

-1

21

20

-1

21

20

-1

21

20

-1

-

-

-

166

173

7

-

-

-

469

180

-289

43

44

1

-

-

-

250

173

-77

-

-

-

672

224

-448

253

729

476

-

-

-

13

9

-4

-

-

-

40

12

-28

42

91

49

-

-

-

(11) 23

(7) 13

-10

-

-

-

(2) 99

(4) 56

-43

(29) 60

(6) 256

196

-

-

-

(31) 8

(27) 6

-2

-

-

-

(31) 4

(15) 1

-3

(15) 3

(12) 9

6

-

-

-

(3) 368,250

(11) 338,500

-29,750

-

-

-

(3) 1.225,85 (11) 1.157,85

-68

(30) 9,650

(6) 9,495

-155

-

-

-

(23) 332,000 (22) 332,000

0

-

-

-

(23) 1.079,85 (28) 1,085.25

5.4

(29) 9,405

(7) 9,235

-170

7,060

8,177

1,117

-10,436

345,145

333,379

-11,766

-9.85

9,453

9,271

-182

Trading Days (days) Jumlah Transaksi (kali) Frequency (times) Volume Transaksi (lot) Volume (lots) Rata-rata Volume Harian (lot) Daily Volume Average (lots) Volume Tertinggi (lot) High Volume (lots) Volume Terendah (lot) Low Volume (lots) Harga tertinggi (Rp) High Prices (Rp) Harga terendah (Rp) Low Prices (Rp) Rata-rata harga harian (Rp)

345,842

335,406

1,127.94

1,118.09

Daily Price Average (Rp)

1

2. Harga Bulanan / Monthly Prices

Olein / Olein (OLE)

Januari / January 2010 Bulan (Month) Uraian (Items)

Jan /Jan '10

Peb / Feb '10

Mar / Mar '10

Apr / Apr '10

Mei / May '10

Juni / June '10

Juli / July '10

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

Pembukaan

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

Open

Tertinggi High

Terendah Low

Penutupan Settlement

7,900

7,640

7,630

7,615

7,610

7,610

Emas / Gold (GOL)

7,640

KGE - KGEUSD - KIE

Januari / January 2010

Januari / January 2010 Kontrak (Contract)

Bulan (Month)

Uraian (Items)

Pembukaan Open

Tertinggi High

Terendah Low


Jan /Jan '10

Peb / Feb '10

Mar / Mar '10

Apr / Apr '10

(Rp/gram)

(Rp/gram)

(Rp/gram)

(Rp/gram)

335,000

336,000

336,000

333,000

338,500

339,500

340,500

333,000

332,000

328,500

329,500

330,500

332,000

328,500

329,500

330,500

Uraian (Items)

Pembukaan Open

Tertinggi High

Terendah Low


Gulir Emas/ Rolling Gold (KGE)

Gulir Emas USD / USD Rolling Gold (KGEUSD)


(Rp/gram)

(USD/T.Ounce)

(Point)

-

1,126.15

9,275

-

1,157.85

9,495

-

1,085.25

9,235

325,205

1,081.65

9,345

2

3. Harga Harian / Daily Prices Olein / Olein (OLE) Bulan Month Tgl Date

4-Jan-10 5-Jan-10 6-Jan-10 7-Jan-10 8-Jan-10 11-Jan-10 12-Jan-10 13-Jan-10 14-Jan-10 15-Jan-10 18-Jan-10 19-Jan-10 20-Jan-10 21-Jan-10 22-Jan-10 25-Jan-10 26-Jan-10 27-Jan-10 28-Jan-10 29-Jan-10 Tertinggi High Terendah Low Rata-Rata Average

Pembukaan Open (Rp/Kg) -

Tgl Date


Penutupan Settlement (Rp/Kg) 7,550 8,560 8,530 8,400 8,445 8,155 8,155 7,900 7,900 -


Pebruari / February '10 Tertinggi Terendah High Low (Rp/Kg) (Rp/Kg) -


-

Penutupan Settlement (Rp/Kg) 7,675 8,655 8,640 8,495 8,515 8,225 8,225 7,930 7,930 7,620 7,675 7,700 7,700 7,725 7,725 7,725 7,700 7,700 7,650 7,640

Pembukaan Open (Rp/Kg)

-

Maret / March '10 Tertinggi Terendah High Low (Rp/Kg) (Rp/Kg) -



-

-

-

-

-

-

-

-

Mei / May '10 Tertinggi Terendah High Low (Rp/Kg) (Rp/Kg) 8,020

7,973

7,943

8,177

Sambungan / Continued Bulan Month

Januari / January '10 Tertinggi Terendah High Low (Rp/Kg) (Rp/Kg) -

Januari / January 2010 April / April '10 Tertinggi Terendah Penutupan High Low Settlement (Rp/Kg) (Rp/Kg) (Rp/Kg) 7,755 8,785 8,755 8,595 8,655 8,340 8,040 8,040 8,040 7,705 7,710 7,730 7,720 7,740 7,670 7,670 7,690 7,690 7,615 7,615 -



Juni / June '10 Tertinggi Terendah High Low (Rp/Kg) (Rp/Kg) -

-



-

7,978

Januari / January 2010 Juli / July '10 Tertinggi Terendah Penutupan High Low Settlement (Rp/Kg) (Rp/Kg) (Rp/Kg) 7,735 7,760 7,780 7,745 7,650 7,650 7,700 7,700 7,605 7,640 -

-

-

-

8,014

7,697

3

Emas/ Gold (GOL)

Tgl Date

Bulan Month


Pembukaan Open (Rp/gram) 335,000 336,000 336,000 335,000 338,500 335,500 337,000 337,000 334,500 332,000 -

Tgl / Date


Penutupan Settlement (Rp/gram) 332,500 335,000 336,000 336,000 335,000 338,500 338,500 335,000 335,000 337,000 335,500 337,000 337,000 334,500 332,000 332,000 -

Pembukaan Open (Rp/gram) 336,000 337,000 337,000 336,000 339,500 336,500 338,000 338,000 338,100 333,000 333,500 331,000 328,500

Pebruari / February '10 Tertinggi Terendah High Low (Rp/gram) (Rp/gram) 336,000 336,000 337,000 337,000 337,600 337,000 336,000 336,000 339,500 339,500 336,500 336,500 338,000 338,000 338,000 338,000 338,700 335,500 333,000 333,000 333,500 333,500 331,000 331,000 328,500 328,500

Pembukaan Open (Rp/gram) -

Penutupan Settlement (Rp/gram) 333,500 336,000 337,000 337,000 336,000 339,500 339,500 336,000 336,000 338,000 336,500 338,000 338,000 335,500 333,000 333,000 332,500 332,500 331,000 328,500

Pembukaan Open (Rp/gram)

336,000 336,000 336,000 336,000 337,000 337,000 337,000 337,000 337,000 334,000 334,000 331,000 329,500

Maret / March '10 Tertinggi Terendah High Low (Rp/gram) (Rp/gram) 337,000 336,000 338,000 336,000 338,000 336,000 337,000 336,000 340,500 337,000 338,000 337,000 339,000 337,000 339,000 337,000 338,000 336,500 335,000 334,000 334,500 333,000 332,000 331,000 329,500 329,500

Penutupan Settlement (Rp/gram) 335,000 337,000 338,000 338,000 337,000 340,500 340,500 337,000 337,000 337,500 339,000 339,000 339,000 336,500 334,000 334,000 333,500 333,500 332,500 329,500

Pembukaan Open (Rp/gram) 333,000 331,000

(11) 338,500

(11) 339,500

(11) 340,500

(28) 333,000

(22) 332,000

(29) 328,500

(29) 329,500

(29) 330,500

335,406

Gulir Emas / Rolling Gold (KGE) Bulan / Month

Januari / Januari '10 Tertinggi Terendah High Low (Rp/gram) (Rp/gram) 335,000 335,000 336,000 336,000 336,000 336,000 335,000 335,000 338,500 338,500 335,500 335,500 337,000 337,000 337,000 337,000 334,500 334,500 332,000 332,000 -

Januari / January 2010 April / April '10 Tertinggi Terendah Penutupan High Low Settlement (Rp/gram) (Rp/gram) (Rp/gram) 333,500 333,500 333,000 333,000 333,000 332,000 330,500 330,500

Januari / January 2010 Januari / Januari '10 Tertinggi Terendah Penutupan Low Settlement High (Rp/gram) (Rp/gram) (Rp/gram) 334,901 337,241 334,841 335,779 332,199 340,431 340,431 333,933 333,933 334,703 336,843 336,417 337,466 329,610 329,084 329,084 329,009 329,009 327,470 325,205 333,379

335,350

336,400

Gulir Emas USD / USD Rolling Gold (KGEUSD) Bulan / Tgl / Date


Pembukaan Open (USD/T.Ounce)

1,126.15 1,137.85 1,131.60 1,128.40 1,154.25 1,139.60 1,128.00 1,138.75 1,108.20 1,095.05 -

332,625 Gulir Indeks Emas / Rolling Gold Index (KIE)

Januari / January 2010 Januari / Januari '10 Tertinggi Terendah High Low (USD/T.Ounce) (USD/T.Ounce) 1,127.75 1,119.70 1,138.90 1,120.50 1,133.70 1,129.95 1,137.10 1,122.05 1,157.85 1,149.00 1,139.60 1,130.20 1,139.15 1,128.00 1,138.75 1,112.25 1,108.20 1,088.95 1,095.05 1,085.25 (11) 1,157.85 (28) 1,085.25 1,118.09

Penutupan Settlement (USD/T.Ounce) 1,095.90 1,117.45 1,138.40 1,133.90 1,136.80 1,152.35 1,152.35 1,136.95 1,136.95 1,128.50 1,133.00 1,139.35 1,112.00 1,100.00 1,090.60 1,090.60 1,099.00 1,099.00 1,087.00 1,081.65

Bulan / Tgl / Date


Pembukaan Open (Point) 9,275 9,495 9,400 9,330 9,395

Januari / January 2010 Januari / Januari '10 Tertinggi Terendah Penutupan High Low Settlement (Point) (Point) (Point) 9,426 9,450 9,275 9,313 9,495 9,315 9,260 9,400 9,235 9,238 9,215 9,149 9,149 9,173 9,173 9,190 9,223 9,228 9,295 9,285 9,333 9,333 9,380 9,380 9,390 9,330 9,340 9,400 9,390 9,345 (6) 9,495 (7) 9,235 9,271

4

4. Jumlah dan Volume Transaksi, dan Open Interest Frequency and Volume, and Open Interest Olein / Olein (OLE)

Tanggal ( Date)

Bulan (Month)

4 5 6 7 8 11 12 13 14 15 18 19 20 21 22 25 26 27 28 29 Tertinggi High Terendah Low Rata-Rata Average

Emas / Gold (GOL)

Januari / January '10 Transaksi (kali) Volume (lot) Open Interest (lots) Frequency (times) Volume (lots) -

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

Tanggal ( Date)

Bulan (Month)

4 5 6 7 8 11 12 13 14 15 18 19 20 21 22 25 26 27 28 29 Tertinggi High Terendah Low Rata-Rata Average

Januari / January '10 Transaksi (kali) Volume (lot) Open Interest (lots) Frequency (times) Volume (lots) 8 8 8 8 8 8 13 13 8 8 8 8 8 8 11 11 8 8 11 11 8 8 8 8 8 8 12 12 8 8 8 8 8 8 6 6 8 8 8 8 (7) 13 (27) 6 9

(7) 13 (27) 6 9

-

5


Gulir Emas / Rolling Gold (KGE) Bulan (Month

Bulan (Month)

Januari / January '10 Transaksi (kali)

Volume (lot)

Frequency (times)

Volume (lots)

Open Interest (lots)

-

-

-

4

5 6

-

-

-

-

-

-

5 6

7

-

-

-

7

8 11 12

-

-

-

-

-

-

-

-

-

8 11 12

13 14 15

-

-

-

-

-

-

-

-

-

13 14 15

18

-

-

-

19 20

-

-

-

-

-

21

-

22 25 26 27 28 29 Tertinggi High Terendah Low Rata-Rata Average

Tanggal ( Date)

4

Gulir Indeks Emas / Rolling Gold Index (KIE) Bulan (Month)


Volume (lot)

Frequency (times)

Volume (lots)


56

53

4

6

6

19

9 8

9 8

21 20

11

11

19

8 14 10

8 14 10

19 -

18

6 1 19

6 1 19

20 19 21

-

19 20

8 8

8 8

-

-

21

-

-

-

-

-

-

-

-

-

22 25 26

12

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

Tanggal ( Date)

27 28 29 Tertinggi High Terendah Low Rata-Rata Average


Volume (lot)

Frequency (times)

Volume (lots)


70

1335

5 6

8 8

70 256

1335 1087

7

12

85

1072

8 11 12

1

9

1072 1072 -

13 14 15

-

-

1081 1081

18

-

-

1081

19 21

19 20

-

-

1081 1081

12

21 19

21

-

-

1081

9 13

9 13

19 -

22 25 26

-

-

19

19

80 -

5

5

19 21

2 -

1081 1081 -

57

1204

-

-

21

2 3

102

1302

(18) 19

(4) 56

(4) 53

(7) 12

(6) 256

14

(15) 1

(15) 1

10

12

(27) 19 22

Tanggal ( Date)

27 28 29 Tertinggi High Terendah Low Rata-Rata Average

8

(12) 1

(12) 9

6

91

1161

(5) 1335 (11) 1072 1135

6

5. Jumlah dan Volume Transaksi, Open Interest dan Hari Perdagangan Selama Lima Tahun Frequency and Volume, Open Interest and Trading Days for Five Years

Olein / Olein (OLE)

No.

Transaksi (Kali)/Frequency (Times)

Bulan / Month 2006

2007

2008

2009

Volume (lot) /Volume (Lots) 2010

1 Januari/January

341

98

-

6

2 Pebruari/February

371

65

-

3 Maret/March

313

89

4 April/April

262

5 Mei/May

Open Interest pada akhir bulan (lot) /

2006 -

2007

2008

Hari Perdagangan / Trading Days (Days)

Open Interest at the End of This Month (Lots)

2009

2010

547

262

-

10

2

705

45

-

-

2

583

117

157

-

2

485

440

79

15

2

6 Juni/June

284

90

16

7 Juli/July

389

41

8 Agustus/August

493

9 September/September

2006 -

2007

2008

2009

2010

352

109

-

-

4

315

63

-

-

4

332

67

218

-

4

463

798

450

15

4

2

612

136

16

4

-

972

62

31

42

66

915

227

22

46

-

10 Oktober /October

145

1

74

11 Nopember/November

219

2

12 Desember/December

122

-

2006 -

2007

2008

2009

19

22

20

19

-

20

20

20

20

-

-

21

21

17

20

69

-

-

18

20

22

21

480

57

-

-

22

22

20

20

4

379

55

-

-

22

21

21

22

4

-

369

37

-

-

21

22

22

22

47

64

98

297

13

-

-

20

22

20

20

379

26

106

-

238

6

-

-

21

20

20

18

-

215

1

184

-

148

3

-

-

20

17

20

22

29

-

302

2

69

-

180

176

-

-

22

22

20

20

14

-

196

-

14

-

145

-

-

-

20

17

19

21

2010

20

7

Emas / Gold (GOL)

No.


Bulan / Month 2006

2007

2008

2009

1 Januari/January

2

2

96

106

2 Pebruari/February

-

2

36

3 Maret/March

4

2

4 April/April

2

5 Mei/May


Volume (lot) /Volume (Lots) 2010 173

2006

2007

2008

2009

6

6

96

208

109

-

6

40

-

126

6

6

2

-

112

6

3

130

-

127

6 Juni/June

2

57

-

7 Juli/July

2

31

8 Agustus/August

2



Open Interest at the End of This Month (Lots) 2010 173

2006

2007

2008

2009

2010

3

3

-

-

223

3

3

-

-

249

3

3

6

-

222

3

7

676

-

246

177

6

59

-

-

50

-

34

28

-

137

6

2

41

-

152

10 Oktober /October

2

72

-


-

176


-

88

2006 -

2007

2008

2009

19

22

20

19

1

20

20

20

20

-

1

21

21

17

20

3

-

-

18

20

22

21

4

5

-

-

22

22

20

20

326

4

-

-

-

22

21

21

22

-

78

3

-

-

-

21

22

22

22

28

-

260

3

1

-

-

20

22

20

20

6

41

-

303

3

1

-

-

21

20

20

18

198

6

72

-

379

3

-

-

-

20

17

20

22

78

190

-

172

177

345

3

-

-

-

22

22

20

20

166

118

-

88

230

250

3

-

-

-

20

17

19

21

2010 20

8


No.


Bulan / Month 2006

2007

2008

2009


1 Januari/January

-

-

-

-

2 Pebruari/February

-

-

-

3 Maret/March

-

-

4 April/April

-

5 Mei/May


2006 -

2007

2008



2009

2010

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

6 Juni/June

-

-

334

7 Juli/July

-

-

8 Agustus/August

-


2006 -

2007

2008

2009

2010

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

328

296

-

-

-

-

422

-

-

-

-

342

-

10 Oktober /October

-

-

588


-

-


-

-

2006 -

2007

2008

2009

19

22

20

19

-

20

20

20

20

-

-

21

21

17

20

-

-

-

18

20

22

21

-

-

-

-

22

22

20

20

-

-

-

-

-

22

21

21

22

695

-

-

-

-

-

21

22

22

22

-

422

-

-

-

-

-

20

22

20

20

-

-

436

-

-

-

-

-

21

20

20

18

-

-

-

3,060

-

-

-

-

-

20

17

20

22

66

-

-

-

66

-

-

-

-

-

22

22

20

20

16

-

-

-

96

-

-

-

-

-

20

17

19

21

2010 20

9

Gulir Emas USD / USD Rolling Gold

No.


Bulan / Month 2009

1 Januari/January

2010 -

180


2010 -

224

Open Interest pada akhir bulan (lot) / Open Interest at the End of This Month (Lots) 2009

2010 -

21

Hari Perdagangan / Trading Days (Days) 2009

2010

19

2 Pebruari/February

29

63

5

20

3 Maret/March

55

81

6

20

4 April/April

62

95

2

21

5 Mei/May

108

143

5

20

6 Juni/June

100

104

3

22

7 Juli/July

68

70

3

22

8 Agustus/August

61

50

5

20


168

178

6

18

10 Oktober /October

371

398

15

22


341

384

5

20


469

672

53

21

20

10


No.


Bulan / Month 2006

2007

2008

2009

1 Januari/January

435

46

188

210

2 Pebruari/February

235

50

125

3 Maret/March

207

106

4 April/April

145

5 Mei/May


Volume (lot) /Volume (Lots) 2010 44

2006

2007

2008

2009

2,222

1,247

5,330

471

154

2,234

840

2,210

226

124

2,100

2,831

22

263

172

3,641

318

309

1,816

106

6 Juni/June

287

367

4,521

7 Juli/July

170

363

8 Agustus/August

109


Open Interest at the End of This Month (Lots) 2010 729

2006

2007

2008

2009

352

888

4,434

1,250

438

375

979

3,187

1,840

317

465

1,072

553

5,070

503

550

4,186

5,680

2,267

213

132

5,260

3,499

4,521

137

150

2,123

2,469

300

156

80

793

120

198

326

86

10 Oktober /October

52

221

564


66

402


80

204

2010 1,302


2007

2008

2009

19

22

20

19

1,253

20

20

20

20

4,107

1,192

21

21

17

20

685

4,062

1,131

18

20

22

21

731

965

4,076

1,149

22

22

20

20

580

577

1,170

1,645

1,162

22

21

21

22

1,799

767

405

2,356

1,082

1,148

21

22

22

22

2,107

1,713

333

487

3,338

1,331

1,353

20

22

20

20

979

2,634

4,077

500

829

2,279

2,451

1,258

21

20

20

18

229

715

3,552

7,142

2,356

804

2,116

1,184

1,347

20

17

20

22

542

138

1,149

7,953

8,218

974

879

2,829

1,218

1,335

22

22

20

20

539

43

1,310

2,917

900

253

525

4,622

1,205

1,335

20

17

19

21

2010 20

11

6. Harga Komoditi Di Pasar Spot Lokal dan Internasional Prices of Commodities at Local Spots and International Markets Januari / January 2010

NO.

1.

2.

3.

KOMODITAS

Minyak Kelapa Sawit

Olein

Minyak Kelapa

PASAR

Rotterdam (US$/Ton)

BULAN PENYERAHAN

Rata2 Rata2 bulan ini bulan lalu Perubahan

1

4

5

6

7

8

11

12

14

15

18

19

20

21

22

25

26

27

28

29

Jan'10

790.00

805.00

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

797.50

779.64

17.86

Jan/Mar

800.00

820.00

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

786.25

788.38

(2.13)

Feb'10

-

825.00

825.00

827.50

815.00

807.50

807.50

787.50

785.00

780.00

780.00

780.00

762.50

777.50

775.00

777.50

-

-

765.00

792.34

-

-

Mar'10

-

830.00

835.00

837.50

822.50

817.50

815.00

797.50

792.50

785.00

785.00

780.00

765.00

782.50

777.50

780.00

-

-

770.00

798.28

-

-

762.50

762.50

Apr/Jun'10

810.00

835.00

840.00

845.00

842.50

830.00

827.50

822.50

800.00

802.50

790.00

795.00

790.00

775.00

787.50

787.50

785.00

770.00

770

775

804.00

796.32

Jul/Sep'10

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

770.00

768

-

768.75

-

7,138

7,159

Medan (Rp/Kg)

Spot

Rotterdam (US$/Ton)

Jan'10

7,438

7,537

7,724

7,724

7,683

775.00

795.00

810.00

812.50

820.00

-

-

-

-

-

-

-

-

-

-

-

-

-

-

Jan/Mar'10

-

-

-

817.50

822.50

-

-

-

-

-

-

-

-

-

-

-

-

-

Feb/Mar'10

785.00

807.50

820.00

827.50

830.00

-

-

-

-

-

-

-

-

-

-

-

-

Feb'10

-

-

-

-

-

812.50

812.50

810.00

780.00

782.50

772.50

775.00

772.50

760.00

772.50

765.00

Mar'10

-

-

-

-

-

817.50

817.50

815.00

787.50

780.00

780.00

780.00

780.00

750.00

780.00

767.50

Mar/Apr'10

-

-

-

-

-

825.00

822.50

820.00

795.00

800.00

-

Apr/Jun'10

800.00

825.00

830.00

-

-

-

-

-

-

-

787.50

785.00

787.50

770.00

775.00

Jul/Sep'10

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

Jakarta (Rp/Kg)

Spot

Rotterdam (US$/Ton)

Bitung (Rp/Kg)

TANGGAL

7,566

7,400

7,445

7,215

7,233

7,202

7,198

7,237

7,092

7,299

7,346

7,371

(24.95)

-

802.50

775.75

26.75

-

-

820.00

779.38

40.62

-

-

-

814.00

781.67

32.33

-

-

-

-

783.18

-

-

772.50

752.50

747.50

757.50

779.00

-

-

775.00

-

-

-

806.25

-

-

772.50

770.00

752.50

735.00

575.50

766.58

787.97

-

-

750.00

752.50

760.00

754.17

-

7,725

7,700

7,650

7,840

7,136

704.00

(21.39) -

7,550

7,550

8,530

8,400

8,445

8,155

8,155

7,900

7,620

7,620

7,700

7,700

Jan/Feb'10

795.00

810.00

825.00

820.00

815.00

800.00

800.00

800.00

770.00

760.00

745.00

755.00

755.00

760.00

-

-

-

-

-

-

786.43

766.76

19.67

Feb/mar'10

800.00

820.00

830.00

820.00

820.00

800.00

810.00

805.00

770.00

760.00

750.00

760.00

765.00

770.00

785.00

780.00

790.00

775.00

770.00

775.00

787.75

776.18

11.57

Mar/Apr'10

805.00

830.00

835.00

830.00

825.00

810.00

815.00

810.00

780.00

770.00

760.00

780.00

775.00

780.00

-

790.00

795.00

780.00

780.00

785.00

796.58

786.88

9.70

Apr/Mei'10

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

800.00

800.00

790.00

790.00

795.00

795.00

-

7,744

7,827

7,726

7,696

7,713

7,747

8,047

8,183

8,183

8,010

7,867

7,773

7,820

7,485

7,428

7,295

7,393

7,433

7,520

7,836

7,725

7,152

7,550

7,951

7,725

7,243

-

7,675

Spot

7,725

7,236

7.68

7,250

496.50 0.00

4.

Kakao

New York (US$/Ton)

Makassar (Rp/Kg)

Mar'10

3,247

3,289

3,256

3,321

3,292

3,309

3,296

3,343

3,389

3,392

3,400

3,400

3,461

3,422

3,431

3,425

3,406

3,363

3,268

3,260

3,349

3,327

21.50

Mei'10

3,267

3,310

3,278

3,341

3,313

3,334

3,318

3,367

3,415

3,418

3,425

3,425

3,485

3,451

3,458

3,454

3,438

3,399

3,308

3,303

3,375

3,346

29.35

Jul'10

3,266

3,307

3,278

3,338

3,308

3,331

3,319

3,373

3,425

3,428

3,431

3,431

3,488

3,455

3,461

3,463

3,447

3,409

3,322

3,321

3,380

3,270

110.05

Spot

28,233

28,410

28,035

28,035

28,121

28,316

27,853

28,456

28,767

28,970

29,124

29,108

29,835

29,616

29,923

29,712

29,454

29,260

28,455

28,247

28,797

28,747

49.50

12

Sambungan / Continued Januari / January 2010

NO.

5.

6.

KOMODITAS

Kopi Arabika

Kopi Robusta

BULAN PENYERAHAN

PASAR

8.

9.

10.

Karet

Jagung

Lada Putih Muntok

Lada Hitam ASTA

1

4

5

6

7

8

11

12

14

15

18

19

20

21

22

25

26

27

28

29

Rata2 Rata2 bulan ini bulan lalu Perubahan

Mar'10

136.65

135.95

141.85

141.00

141.60

141.90

145.35

143.70

145.15

144.35

140.75

140.75

140.90

139.20

138.70

139.60

139.40

138.25

133.55

132.95

140.08

142.90

(2.82)

Mei'10

138.45

137.60

143.65

142.85

143.40

143.75

147.20

145.55

146.90

146.05

142.55

142.55

142.65

141.05

140.45

141.40

141.20

140.10

135.45

134.85

141.88

144.40

(2.52)

Jul

139.90

139.05

145.00

144.25

144.80

145.25

148.70

146.95

148.5

147.70

144.15

144.15

144.30

142.65

142.05

143.00

142.75

141.80

137.10

136.00

143.40

143.95

(0.55)

Medan (Rp/Kg)

Spot

25,453

25,133

26,125

26,125

25,850

25,938

26,225

26,097

26,249

26,270

25,706

25,691

25,861

25,683

25,789

25,815

25,708

25,685

24,916

24,691

25,751

26,705

(954.50)

London (US$/Ton)

Jan-10

1,277

1,294

1,321

-

1,339

1,348

1,360

1346

1,359

1,357

1,336

1,331

1,328

1,305

1,292

1,325

1,329

1,312

1,298

1,295

1,324

1,339

(15.21)

Mar-10

1,318

1,332

1,364

1,315

1,381

1,388

1,400

1,385

1,398

1,396

1,375

1,376

1,373

1,345

1,327

1,360

1,364

1,347

1,333

1,330

1,360

1,374

(13.65)

May-10

1,348

1,361

1,393

1,357

1,412

1,418

1,430

1,415

1,427

1,424

1,404

1,406

1,402

1,377

1,360

1,393

1,397

1,381

1,368

1,364

1,392

1,400

(8.15)

1,388

1,388

1,448

1,459

1,447

1,456

1,453

1,433

1,437

1,431

1,407

1,389

1,425

1,429

1,412

1,396

1,391

1,423

-

New York (Sen US$/Lbs)

Jul'10

7.

TANGGAL

B. Lampung (Rp/Kg)

Spot

Singapore(TSR-20)

-

-

-

-

9,725

9,788

9,983

9,983

10,039

10,124

10,095

10,046

10,110

10,157

10,017

9,971

10,003

9,865

9,835

10,051

10,055

9,989

9,905

9,834

9,979

10,236

(257.25)

Feb-10

283.50

286.50

291.50

295.00

297.40

294.10

297.50

302.50

305.00

312.00

310.90

312.00

314.00

310.00

311.00

307.00

300.50

299.00

292.50

298.00

301.00

276.56

24.44

Mar-10

283.50

286.00

290.00

294.30

296.40

294.50

297.50

303.00

304.90

312.50

308.00

371.50

313.00

310.00

310.50

304.50

300.50

299.00

292.50

294.50

303.33

276.61

26.72

Apr-10

-

-

289.00

294.00

297.00

295.20

297.50

303.50

305.00

312.50

307.50

382.50

313.00

311.00

309.50

304.00

301.00

299.00

293.50

294.00

306.04

-

-

Palembang (Rp/Kg)

Spot

26,696

26,404

26,807

26,807

27,121

26,851

26,842

27,555

27,587

28,397

28,373

28,459

28,799

28,749

28,868

28,347

27,666

27,859

27,424

27,580

27,660

25,990

1,669.55

Chicago (Sen US$/Bushel)

Mar'10

413.75

414.50

418.50

418.75

421.75

417.50

423.00

422.50

384.00

381.00

371.50

371.50

369.25

368.00

372.00

364.75

367.75

362.25

358.25

361.75

389.11

402.62

(13.51)

Mei'10

423.50

424.25

428.75

429.00

432.00

428.00

433.25

433.00

395.00

391.75

382.50

382.50

380.25

378.75

382.75

375.50

378.75

373.25

369.25

372.75

399.74

413.18

(13.44)

Jul'10

432.25

433.00

437.00

437.50

440.75

436.75

441.75

441.25

404.25

401.00

391.50

391.50

389.50

388.25

392.25

385.50

388.25

382.75

378.50

382.25

408.79

425.75

(16.96)

B. Lampung (Rp/Kg)

Spot

1,298

1,290

1,297

1,297

1,293

1,285

1,282

1,289

1,194

1,195

1,176

1,175

1,176

1,179

1,197

1,174

1,178

1,173

1,167

1,170

1,224

1,249

(24.75)

London (US$/Ton)

Spot

5,100

5,100

5,100

5,100

5,100

5,100

5,100

5,100

5,100

5,100

5,050

5,050

5,050

5,050

5,050

5,050

5,050

5,050

5,050

5,050

5,075

5,115

(40.00)

Jan'10

4,950

4,950

4,950

4,950

4,950

4,950

5,000

5,000

5,000

5,000

4,950

4,950

4,950

4,950

4,950

4,950

4,950

4,950

4,950

4,950

4,960

4,991

(31.00)

Pangkal Pinang (Rp/Kg)

Spot

41,357

41,044

40,946

40,946

40,588

40,642

40,150

40,396

40,239

40,485

40,180

40,158

40,380

40,574

40,880

40,667

40,557

40,844

40,844

40,778

40,633

41,747

(1,114.25)

London (US$/Ton)

Spot

3,650

3,650

3,650

3,650

3,650

3,650

3,600

3,600

3,600

3,600

3,550

3,550

3,550

3,550

3,550

3,550

3,550

3,550

3,550

3,550

3,590

3,624

(34.00)

Jan'10

3,550

3,550

3,550

3,550

3,550

3,550

3,500

3,500

3,500

3,500

3,450

3,450

3,450

3,450

3,450

3,450

3,450

3,450

3,450

3,450

3,490

3,524

(34.00)

25,667

25,475

25,415

25,415

25,196

25,229

24,567

24,716

24,621

24,770

24,473

24,460

24,593

24,710

24,894

24,766

24,700

24,873

24,947

24,833

24,916

25,632

(716.00)

B.Lampung (Rp/Kg)

Spot

13

7. Rekapitulasi Penyelenggaraan Pasar Lelang Auction Market Activities Recapitulation Januari / January 2010

NO TANGGAL 1

PENYELENGGARA

1/26/2010 Jawa Timur

TOTAL TRANSAKSI

TRANSAKSI

KOMODITI

Rp

40,246,250,000 Beras, bumbu nasi goreng, cabe merah, daun benalu, garam, jagung, jahe, kemiri, kentang, minyak goreng, paprika, pepaya, pupuk organik, sapi, telur ayam, tomat.

Rp

40,246,250,000

JUMLAH PENJUAL 279

JUMLAH PEMBELI 136

14

1. Ikhtisar Pasar Overview of The Market Olein / Olein (OLE)


Emas / Gold (GOL)



Maret/ March 2010 Gulir Indeks Emas / Rolling Gold Index (KIE)

Peb/Feb'10

Mar/Mar '10

Perubahan / Change

Peb/Feb'10

Mar/Mar '10

Perubahan / Change

Peb/Feb'10

Mar/Mar '10

Perubahan / Change

Peb/Feb'10

Mar/Mar '10

Perubahan / Change

Peb/Feb'10

Mar/Mar '10

Perubahan / Change

Hari perdagangan (hari) Trading Days (days)

19

22

3

19

22

3

19

22

3

19

22

3

19

22

3

Jumlah Transaksi (kali) Frequency (times)

-

-

-

133

148

15

-

-

-

60

0

-60

19

2

-17

Volume Transaksi (lot) Volume (lots)

-

-

-

133

148

15

-

-

-

73

0

-73

297

8

-289

Rata-rata Volume Harian (lot) Daily Volume Average (lots)

-

-

-

7

7

0

-

-

-

18

0

-18

42

4

-38

Volume Tertinggi (lot) High Volume (lots)

-

-

-

(10) 10

(18) 11

1

-

-

-

(1) 34

-

34

(22) 250

(31) 7

-243

Volume Terendah (lot) Low Volume (lots)

-

-

-

(25) 6

(31) 6

0

-

-

-

(9) 1

-

1

(9) 1

(11) 1

0

Harga tertinggi (Rp) High Prices (Rp)

-

-

-

(22) 335,000

(5) 337,000

2,000

-

-

-

(3) 1.117,10

-

1,117.10

(10) 9,415

(11) 9,190

-305

Harga terendah (Rp) Low Prices (Rp)

-

-

-

(9) 323,000

(25) 322,000

-1,000

-

-

-

(5) 1.044,07

-

1,044.07

(22) 9,290

(31) 9,095

-195

7,797

8,198

401

328,906

329,816

910

329,373

328,649

-724

15.21

9,334

9,168

-166

Uraian (Items)

Rata-rata harga harian (Rp) Daily Price Average (Rp)

1,095.04

1,110.25

29

2. Harga Bulanan / Monthly Prices Olein / Olein (OLE) Bulan (Month) Uraian (Items)

Pembukaan Open Tertinggi High Terendah Low Penutupan Settlement

Maret / March 2010

Mar / Mar' 10

Apr / Apr '10

Mei / May '10 Juni / June '10

Juli / July '10

Agus / Aug '10

Sep / Sep '10

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

8,150

7,660

7,490

7,435

7,390

7,345

7,285

Emas / Gold (GOL) Bulan (Month) Uraian (Items)


Maret / March 2010

Mar / Mar' 10

Apr / Apr '10

Mei / May '10 Juni / June '10

(Rp/gram)

(Rp/gram)

(Rp/gram)

(Rp/gram)

332,500

333,500

334,500

326,500

337,000

338,000

339,000

326,500

322,000

323,000

324,000

326,500

322,500

324,500

325,500

326,500

KGE - KGEUSD - KIE Kontrak (Contract) Uraian (Items)


Maret / March 2010


Gulir Emas USD / USD Gulir Indeks Emas / Rolling Gold Index Rolling Gold (KIE) (KGEUSD)

(Rp/gram)

(USD/T.Ounce)

(Point)

-

-

9,190

-

-

9,190

-

-

9,095

324,070

1,115.05

9,093

30

3. Harga Harian / Daily Prices Olein / Olein (OLE)

Bulan Month Tgl Date

1-Mar-10 2-Mar-10 3-Mar-10 4-Mar-10 5-Mar-10 8-Mar-10 9-Mar-10 10-Mar-10 11-Mar-10 12-Mar-10 15-Mar-10 17-Mar-10 18-Mar-10 19-Mar-10 22-Mar-10 23-Mar-10 24-Mar-10 25-Mar-10 26-Mar-10 29-Mar-10 30-Mar-10 31-Mar-10 Tertinggi High Terendah Low Rata-Rata Average

Maret / March 2010 Maret / March '10


-

Tertinggi High (Rp/Kg)

Terendah Low (Rp/Kg)

-

April / April '10

-

Penutupan Settlement (Rp/Kg) 8,100 8,160 8,160 8,100 8,175 8,195 8,305 8,300 8,280 8,250 8,150 -


-



-

Mei / May '10

-

Penutupan Settlement (Rp/Kg) 8,095 8,155 8,155 8,105 8,205 8,235 8,245 8,360 8,240 8,250 8,085 7,950 7,950 7,850 7,850 7,850 7,825 7,750 7,750 7,670 7,600 7,660


-



-

Tgl Date



-



-

-

-

-

-

-

-

-

8,198

7,993

7,925

-


7,875 Maret / March 2010

Juli / July '10 Pembukaan Open (Rp/Kg)

-


-


Juni / June '10

-



-

September / September'10

Agustus / August '10

-



-



-

-



-



-

-

-

-

-

-

-

7,832

7,805

-

Penutupan Settlement (Rp/Kg)

7,740 7,755 7,610 7,605 7,585 7,555 7,475 7,510 7,360 7,325 7,285

7,528

31

Emas/ Gold (GOL) Bulan Month Tgl Date


Maret / March 2010

Pembukaan Open (Rp/gram) 332,500 332,000 336,500 337,000 337,000 335,000 332,000 332,000 329,000 329,000 327,500 331,000 329,500 329,500 326,000 325,500 325,500 322,000 322,500 -

Maret / March '10 Tertinggi Terendah High Low (Rp/gram) (Rp/gram) 332,500 332,500 332,000 332,000 336,500 336,500 337,000 337,000 337,000 337,000 335,000 335,000 332,000 332,000 332,000 332,000 329,000 329,000 329,000 329,000 327,500 327,500 331,000 331,000 329,500 329,500 329,500 329,500 326,000 326,000 325,500 325,500 325,500 325,500 322,000 322,000 322,500 322,500 -

Tgl Date


Pembukaan Open (Rp/gram) 333,500 333,000 337,500 338,000 338,000 336,000 336,000 333,000 330,000 330,000 328,500 328,900 332,500 330,500 327,000 326,500 326,500 323,000 323,500 324,000 324,500 324,500

Pembukaan Open (Rp/gram) 326,500 326,500

(5) 339,000

(31) 326,500

(25) 322,000

(25) 323,000

(25) 324,000

(31) 326,500

329,936

Maret / March '10 Tertinggi Terendah High Low (Rp/gram) (Rp/gram) 328,649

-

Penutupan Settlement (Rp/gram) 333,175 333,484 333,484 339,124 336,852 336,415 331,155 331,617 326,822 329,263 325,063 331,631 329,468 328,307 323,899 322,880 321,091 321,392 321,891 324,919 324,286 324,070



Pembukaan Open (USD/T.Ounce) -


Maret / March 2010 Maret / March '10 Tertinggi Terendah High Low (USD/T.Ounce) (USD/T.Ounce) 1,110.25

Penutupan Settlement (USD/T.Ounce) 1,105.10 1,105.10 1,105.10 1,132.15 1,133.95 1,124.25 1,122.05 1,109.95 1,107.90 1,103.25 1,106.55 1,125.05 1,127.65 1,107.05 1,098.15 1,102.65 1,086.50 1,089.95 1,105.60 1,108.15 1,104.45 1,115.05

Penutupan Settlement (Rp/gram)

324,500 326,500 326,500

325,833

330,955


Maret / March 2010

-


Juni / June '10 Tertinggi Terendah High Low (Rp/gram) (Rp/gram) 326,500 326,500 326,500 326,500

(5) 338,000

329,816


Pembukaan Open (Rp/gram) 334,500 334,000 338,500 339,000 339,000 337,000 334,000 334,000 331,000 331,000 329,500 333,000 331,500 331,500 328,000 327,500 327,500 324,000 324,500 325,000 325,500 325,500


Mei / May '10 Tertinggi Terendah High Low (Rp/gram) (Rp/gram) 334,500 334,500 334,000 334,000 338,500 338,500 339,000 339,000 339,000 339,000 337,000 337,000 334,000 334,000 334,000 334,000 331,000 331,000 334,000 331,000 329,500 329,500 333,000 333,000 331,500 331,500 331,500 331,500 328,000 328,000 327,500 327,500 327,500 327,500 324,000 324,000 324,500 324,500 325,000 325,000 325,500 325,500 325,500 325,500

(5) 337,000

Gulir Emas / Rolling Gold (KGE) Bulan Month

Penutupan Settlement (Rp/gram) 332,500 332,000 332,000 337,000 337,000 335,000 332,000 332,000 329,000 329,000 327,500 331,000 329,500 329,500 326,000 325,500 325,500 322,000 322,500 -

April / April '10 Tertinggi Terendah High Low (Rp/gram) (Rp/gram) 333,500 333,500 333,000 333,000 337,500 337,500 338,000 338,000 338,000 338,000 336,000 336,000 336,500 333,000 333,000 333,000 330,000 330,000 330,000 330,000 328,500 328,500 332,000 328,700 332,500 330,500 330,900 330,500 327,000 327,000 326,500 326,500 326,500 326,500 323,000 323,000 323,500 323,500 324,000 324,000 324,500 324,000 324,500 324,500

Bulan / Tgl / Date


Pembukaan Open (Point)

9,190 9,095

Maret / March 2010 Maret / March '10 Tertinggi Terendah High Low (Point) (Point) 9,190 9,190 9,095 9,095

Penutupan Settlement (Point) 9,268 9,295 9,295 9,273 9,233 9,225 9,200 9,169 9,193 9,155 9,163 9,115 9,124 9,104 9,124 9,118 9,124 9,135 9,118 9,092 9,088 9,093

(11) 9,190 (31) 9,095 9,168

32

4. Jumlah dan Volume Transaksi, dan Open Interest Frequency and Volume, and Open Interest Olein / Olein (OLE) Bulan (Month)

Emas / Gold (GOL)

Transaksi (kali) Frequency (times)

Maret /March '10 Volume (lot) Volume (lots)

1

-

-

-

2

-

-

3

-

4

Bulan (Month)


Maret /March '10 Volume (lot) Volume (lots)

1

6

6

-

-

2

6

6

-

-

-

3

6

6

-

-

-

-

4

6

6

-

5

-

-

-

5

6

6

-

8

-

-

-

8

6

6

-

9

-

-

-

9

10

10

-

10

-

-

-

10

6

6

-

11

-

-

-

11

6

6

-

12

-

-

-

12

6

6

-

15

-

-

-

15

6

6

-

17

-

-

-

17

10

10

-

18

-

-

-

18

11

11

-

19

-

-

-

19

6

6

-

22

-

-

-

22

6

6

-

23

-

-

-

23

6

6

-

24

-

-

-

24

6

6

-

25

-

-

-

25

6

6

-

26

-

-

-

26

6

6

-

29

-

-

-

29

6

6

-

30

-

-

-

30

9

9

-

31 Tertinggi High Terendah Low Rata-Rata Average

-

-

-


6

6

-

Tanggal ( Date)


-

-

-

-

-

-

-

-

-

Tanggal ( Date)


(18) 11

(18) 11

-

(31) 6

(31) 6

-

7

7

-

33


Gulir Emas / Rolling Gold (KGE) Bulan (Month)

Bulan (Month)

Maret /March '10 Transaksi (kali) Frequency (times)

Volume (lot) Volume (lots)


1

-

-

-

2

-

-

3

-

4

Gulir Indeks Emas / Rolling Gold Index (KIE) Bulan (Month)

Maret /March '10

Maret /March '10 Transaksi (kali) Frequency (times)



1

-

-

-

11

2

-

-

1062

-

11

3

-

-

1062

-

-

11

4

-

-

1062

5

-

-

11

5

-

-

1062

-

8

-

-

11

8

-

-

1062

-

-

9

-

-

11

9

-

-

1062

-

-

-

10

-

-

11

10

-

-

1062

11

-

-

-

11

-

-

11

11

1

1

1061

12

-

-

-

12

-

-

11

12

-

-

1061

15

-

-

-

15

-

-

11

15

-

-

1061

17

-

-

-

17

-

-

11

17

-

-

1061

18

-

-

-

18

-

-

11

18

-

-

1061

19

-

-

-

19

-

-

11

19

-

-

1061

22

-

-

-

22

-

-

11

22

-

-

1061

23

-

-

-

23

-

-

11

23

-

-

1061

24

-

-

-

24

-

-

11

24

-

-

1061

25

-

-

-

25

-

-

11

25

-

-

1061

26

-

-

-

26

-

-

11

26

-

-

1061

29

-

-

-

29

-

-

11

29

-

-

1061

30

-

-

-

30

-

-

11

30

-

-

1061


-

-

-


-

-

11

1

7

1054

-

-

(31) 11

-

-

(31) 11





1

-

-

-

-

2

-

-

-

-

3

-

-

-

-

4

5

-

-

-

8

-

-

9

-

10

Tanggal ( Date)

-

-

-

-

-

-

-

-

-

Tanggal ( Date)

-

-

11

Tanggal ( Date)

(31) 1

(31) 7

(10) 1062

(31) 1

(11) 1

(31) 1054

1

4

1061

34

5. Jumlah dan Volume Transaksi, Open Interest dan Hari Perdagangan Selama Lima Tahun Frequency and Volume, Open Interest and Trading Days for Five Years Olein / Olein (OLE)

No.

Bulan / Month

Transaksi (Kali)/Frequency (Times) 2006

2007

2008

2009

Open Interest pada akhir bulan (lot) / Open Interest at the End of This Month (Lots) 2006 2007 2008 2009 2010

Volume (lot) /Volume (Lots)

2010

2006

2007

2008

2009

2010


2007

2008

2009

2010

1 Januari/January

341

98

-

6

-

547

262

-

10

-

109

-

-

-

-

22

20

19

19

20

2 Pebruari/February

371

65

-

2

-

705

45

-

4

-

63

-

-

-

-

20

20

20

20

19

3 Maret/March

313

89

-

2

-

583

117

-

4

-

67

-

-

-

-

21

17

20

20

22

4 April/April

262

157

-

2

485

218

-

4

69

-

-

-

20

22

21

21

5 Mei/May

440

79

15

2

798

450

15

4

57

-

-

-

22

20

20

20

6 Juni/June

284

90

16

2

612

136

16

4

55

-

-

-

21

21

22

22

7 Juli/July

389

41

4

-

972

62

4

-

37

-

-

-

22

22

22

22

8 Agustus/August

493

31

42

66

915

47

64

98

13

-

-

-

22

20

20

20


227

22

46

-

379

26

106

-

6

-

-

-

20

20

18

18

10 Oktober /October

145

1

74

-

215

1

184

-

3

-

-

-

17

20

22

22


219

2

29

-

302

2

69

-

176

-

-

-

22

20

20

20


122

-

14

-

196

-

14

-

-

-

-

-

17

19

21

21

35

Emas / Gold (GOL)

No.

Bulan / Month


2007

2008

2009

2010


2007

2008

2009

2010



2007

2008

2009

2010

1 Januari/January

2

2

96

106

173

6

6

96

208

173

3

3

-

-

-

19

22

20

19

20

2 Pebruari/February

-

2

36

109

133

-

6

40

223

133

3

3

-

1

-

20

20

20

20

19

3 Maret/March

4

2

-

126

148

6

6

-

249

148

3

3

-

1

-

21

21

17

20

22

4 April/April

2

2

-

112

6

6

-

222

3

3

-

-

18

20

22

21

5 Mei/May

3

130

-

127

7

676

-

246

4

5

-

-

22

22

20

20

6 Juni/June

2

57

-

177

6

59

-

326

4

-

-

-

22

21

21

22

7 Juli/July

2

31

-

50

-

34

-

78

3

-

-

-

21

22

22

22

8 Agustus/August

2

28

-

137

6

28

-

260

3

1

-

-

20

22

20

20


2

41

-

152

6

41

-

303

3

1

-

-

21

20

20

18

10 Oktober /October

2

72

-

198

6

72

-

379

3

-

-

-

20

17

20

22


-

176

78

190

-

172

177

345

3

-

-

-

22

22

20

20


-

88

166

118

-

88

230

250

3

-

-

-

20

17

19

21

36


No.

Bulan / Month


2007

2008

2009



2010

2006

2007

2008

2009

2010


2007

2008

2009

2010

1 Januari/January

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

19

22

20

19

20

2 Pebruari/February

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

20

20

20

20

19

3 Maret/March

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

21

21

17

20

22

4 April/April

-

-

-

-

-

-

-

-

-

-

-

-

18

20

22

21

5 Mei/May

-

-

-

-

-

-

-

-

-

-

-

-

22

22

20

20

6 Juni/June

-

-

334

-

-

-

328

-

-

-

-

-

22

21

21

22

7 Juli/July

-

-

296

-

-

-

695

-

-

-

-

-

21

22

22

22

8 Agustus/August

-

-

422

-

-

-

422

-

-

-

-

-

20

22

20

20


-

-

342

-

-

-

436

-

-

-

-

-

21

20

20

18

10 Oktober /October

-

-

588

-

-

- 3,060

-

-

-

-

-

20

17

20

22


-

-

66

-

-

-

66

-

-

-

-

-

22

22

20

20


-

-

16

-

-

-

96

-

-

-

-

-

20

17

19

21

37


No.

Bulan / Month


1 Januari/January

2010


2010

Open Interest pada akhir bulan (lot) / Open Interest at the End of This Month (Lots) 2009 2010


2010

-

180

-

224

-

21

19

20

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

21

5 Mei/May

108

143

5

20

6 Juni/June

100

104

3

22

7 Juli/July

68

70

3

22

8 Agustus/August

61

50

5

20


168

178

6

18

10 Oktober /October

371

398

15

22


341

384

5

20


469

672

53

21

38


No.

Bulan / Month


2007

2008

2009


2010

2006

2007

2008

2009

2010



2007

2008

2009

2010

1 Januari/January

435

46

188

210

44 2,222 1,247 5,330

471

729

352

888

4,434

1,250

1,302

19

22

20

19

20

2 Pebruari/February

235

50

125

154

19 2,234

840 2,210

438

297

375

979

3,187

1,253

1,062

20

20

20

20

19

3 Maret/March

207

106

226

124

2 2,100 2,831 1,840

317

8

465

1,072

4,107

1,192

1,054

21

21

17

20

22

4 April/April

145

22

263

172

3,641

553 5,070

503

550

685

4,062

1,131

18

20

22

21

5 Mei/May

318

309 1,816

106

4,186 5,680 2,267

213

731

965

4,076

1,149

22

22

20

20

6 Juni/June

287

367 4,521

132

5,260 3,499 4,521

580

577

1,170

1,645

1,162

22

21

21

22

7 Juli/July

170

363

137

150

2,123 2,469 1,799

767

405

2,356

1,082

1,148

21

22

22

22

8 Agustus/August

109

300

156

80

793 2,107 1,713

333

487

3,338

1,331

1,353

20

22

20

20


120

198

326

86

979 2,634 4,077

500

829

2,279

2,451

1,258

21

20

20

18

10 Oktober /October

52

221

564

229

715 3,552 7,142 2,356

804

2,116

1,184

1,347

20

17

20

22


66

402

542

138


80

204

539

43

1,149 7,953 8,218

974

879

2,829

1,218

1,335

22

22

20

20

1,310 2,917

253

525

4,622

1,205

1,335

20

17

19

21

900

39

6. Harga Komoditi Di Pasar Spot Lokal dan Internasional Prices of Commodities at Local Spots and International Markets

NO.

1.

KOMODITAS

PASAR

Minyak Kelapa Sawit Rotterdam (US$/Ton)

BULAN PENYERAHAN

1

2

3

4

5

8

9

10

11

12

Mar'10

800.00

817.50

812.50

-

-

837.50

860.00

845.00

850.00

842.50

840.00

-

Apr'10

-

-

-

-

-

-

-

-

-

-

-

835.00

802.50

817.50

812.50

830.00

837.50

842.50

855.00

842.50

850.00

842.50

842.50

-

-

-

-

-

-

-

-

-

-

-

-

802.50

815.00

812.50

825.00

835.00

837.50

850.00

837.50

845.00

840.00

-

-

-

-

825.00

-

-

-

-

7,261

7,406

7,358

7,522

7,597

7,544

7,764

7,608

812.50

-

-

-

822.50

830.00

Apr/Jun'10 Mei'10/Jun'10 Jul/Sep'10 Okt'10/Des'10

2.

Olein

Medan (Rp/Kg)

Spot

Rotterdam (US$/Ton)

Mar'10

805.00

810.00

805.00

Apr/Jun'10

805.00

802.50

797.50 815.00

-

-

Mei'10/Jun'10 Jul/Sep'10 Okt'10/Des'10

3.

Minyak Kelapa

TANGGAL 16 17

797.50 802.50

18

19

22

23

24

25

26

29

30

-

-

-

-

-

-

-

-

-

822.50

830.00

832.50

830.00

-

-

-

-

-

832.50

832.50

820.00

820.00

827.50

830.00

815.00

837.50

822.50

827.50

812.50

830.00

817.50

822.50

810.00

-

-

-

820.00

-

-

-

-

-

-

7,655

7,579

7,548

7,477

7,335

7,401

7,428

7,405

7,321

7,369

827.50

840.00

832.50

-

-

-

-

-

-

-

-

840.00

827.50

840.00

832.50

825.00

812.50

802.50

-

810.00

-

-

-

-

-

-

-

802.50

807.50

812.50

805.00

815.00 802.50

807.50

792.50

812.50

800.00

802.50

815.00

807.50

-

797.50

-

800.00

-

-

-

-

-

-

-

-

797.50

805.00

812.50

820.00

834.00

817.50

830.00

820.00

-

-

-

-

-

-

-

-

-

-

8,020

8,020

8,160

8,160

8,100

8,175

8,195

8,305

8,300

8,280

8,250

8,250

-

-

950.00

955.00

-

-

Jakarta (Rp/Kg)

Spot

Rotterdam (US$/Ton)

Mar/Apr'10

870.00

880.00

885.00

900.00

-

-

Apr/Mei'10

875.00 890.00

890.00

920.00

935.00

945.00

960.00 955.00

960.00

965.00

950.00

Bitung (Rp/Kg)

-

837.50

7,478

817.50

7,950

Maret / March 2010 Rata2 Rata2 Perubahan bulan ini bulan lalu 833.89

-

827.22

796.32

30.90

-

834.09

796.32

37.77

825.00 810.00

820.00

823.25

-

-

815.00 815.00

810.00

824.76

-

-

-

822.50

-

-

7,267

7,456

-

818.93

805.00

-

817.81

807.50

800.00

807.50

806.07

-

-

795.00

797.50

790.00

795.00

806.98

-

-

-

-

-

805.00

-

-

7,670

8,031

7,136

895.43

-

906.67

786.88

119.79

820.00 -

-

817.50 -

7,258

-

7,750

820.00

7,371

787.97

-

85.24

29.84

7,950

7,850

7,850

7,850

7,825

7,750

-

-

-

-

-

-

-

930.00

935.00

925.00

905.00

910.00

900.00

880.00

880.00

865.00

870.00

916.43

-

-

-

Mei'10/Jun'10

-

900.00

905.00

925.00

945.00

955.00

970.00

965.00

970.00

975.00

960.00

940.00

945.00

935.00

915.00

920.00

910.00

890.00

890.00

880.00

880.00

928.75

-

-

Jun'10/Jul'10

-

-

-

-

955.00

970.00

985.00

980.00

-

-

970.00

950.00

955.00

945.00

925.00

930.00

920.00

895.00

900.00

890.00

890.00

937.33

-

-

8,652

8,720

8,773

8,916

9,276

9,569

9,464

9,403

9,451

9,398

9,339

9,109

9,035

8,824

8,877

8,777

8,591

8,589

8,395

8,427

8,986

Spot

9,131

7,250

1736.48 0.00

4.

Kakao

New York (US$/Ton)

Makassar (Rp/Kg)

Mar'10

2,917

2,855

2,819

2,813

2,812

2,855

2,827

2,812

2,838

2,844

2,910

2,835

2,835

2,835

2,834

2,873

2,895

-

-

Mei'10

2,917

2,862

2,829

2,823

2,829

2,865

2,834

2,829

2,844

2,854

2,920

2,848

2,905

2,893

2,861

2,899

2,919

2,833

2,820

Jul'10

2,941

2,891

2,856

2,849

2,856

2,890

2,861

2,856

2,869

2,878

2,946

2,875

2,930

2,917

2,883

2,921

2,941

2,861

Sep'10

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

24,893

24,214

23,886

23,798

23,789

24,014

23,751

23,587

23,818

23,868

24,452

23,695

23,610

23,598

23,962

24,165

Spot

23,618

-

-

2,848

3,327

(479.41)

2,854

2,925

2,865

3,346

(481.10)

2,848

2,882

2,955

2,891

3,270

(379.24)

2,885

2,868

2,907

2,980

2,910

3,270

(360.00)

23,647

23,523

23,711

23,658

23,869

28,747

(4877.62)

40

Sambungan / Continued NO. 5.

KOMODITAS Kopi Arabika

PASAR New York (Sen US$/Lbs)

BULAN PENYERAHAN

Kopi Robusta

2

3

4

5

8

9

10

11

12

18

19

22

8.

Karet

Jagung

10.

Lada Putih Muntok

Lada Hitam ASTA

25

26

29

30

-

-

-

-

-

129.55

130.20

130.70

127.85

128.00

128.70

127.85

130.50

131.45

130.15

130.35

131.20

133.15

132.50

133.00

Mei'10

131.20

131.75

132.30

132.10

130.20

130.40

131.10

130.20

132.75

133.75

132.50

132.75

133.60

135.55

134.20

134.70

134.75

134.30

137.00

135.85

Jul'10

132.90

133.45

134.05

133.80

131.85

132.10

132.80

131.85

134.45

135.4

134.05

134.40

135.30

137.20

135.80

136.30

136.35

135.95

138.60

-

-

-

-

-

-

-

-

-

-

-

-

23,893

23,842

23,931

23,842

23,513

23,370

23,488

23,312

23,771

23,933

23,683

23,649

-

130.26

142.90

(12.64)

138.15

133.29

144.40

(11.11)

137.40

139.60

134.93

143.95

(9.02)

-

-

-

137.85

137.40

140.00

138.75

140.80

138.96

143.95

(4.99)

23,720

24,075

23,937

24,032

24,341

24,312

24,780

24,451

24,795

23,937

26,705

(2,768.33)

-

1,222

1,374

(151.73)

Medan (Rp/Kg)

Spot

London (US$/Ton)

Mar-10

1,238

1,269

1,252

1,254

1,210

1,200

1,190

1,210

1,208

1,203

1,203

1,206

1,223

1,242

1,226

-

-

-

-

May-10

1,284

1,294

1,279

1,284

1,249

1,232

1,222

1,249

1,233

1,237

1,227

1,231

1,248

1,267

1,258

1,241

1,287

1,287

1,342

1,339

1,371

1,270

1,400

(130.43)

Jul'10

1,318

1,326

1,311

1,318

1,283

1,268

1,258

1,283

1,267

1,271

1,261

1,266

1,282

1,301

1,292

1,273

1,320

1,321

1,379

1,374

1,405

1,304

-

-

1,306

1,353

1,353

1,412

1,407

1,439

1,378

-

-

B. Lampung (Rp/Kg)

Spot

Singapore(TSR-20)

-

9,316

9,527

9,392

9,395

9,040

8,895

8,813

8,963

8,943

8,902

8,893

8,891

8,997

9,153

9,017

9,139

9,505

9,524

9,705

9,630

10,114

9,226

Apr-10

318.00

321.70

316.00

316.50

314.00

317.00

319.30

314.00

317.50

315.90

310.50

312.30

315.00

316.00

318.30

316.80

315.50

315.50

318.00

322.00

323.50

316.82

-

-

Mei'10

316.20

319.00

313.00

314.00

310.50

314.00

317.00

310.50

315.30

314.00

312.00

308.00

311.50

312.00

314.50

314.00

313.00

313.00

317.00

321.50

325.00

314.52

-

-

Jun'10

316.50

318.50

312.50

312.00

308.50

313.00

315.80

308.50

311.00

312.00

312.00

305.00

309.90

310.00

313.00

313.00

312.00

311.00

315.00

320.00

322.50

312.94

-

-

Palembang (Rp/Kg)

Spot

29,289

29,513

28,991

28,999

28,768

28,382

29,047

28,529

28,841

28,688

28,533

28,252

28,409

28,516

28,697

28,570

28,454

28,511

28,733

28,952

29,024

28,748

25,990

2,757.52

Chicago (Sen US$/Bushel)

Mar'10

378.00

370.75

370.50

375.75

372.00

364.75

364.50

372.00

355.50

355.50

364.25

366.75

374.00

376.00

374.50

-

-

-

-

-

368.98

402.62

(33.64)

Mei'10

389.00

381.75

381.50

386.75

383.00

375.50

375.00

383.00

365.50

365.25

375.50

377.75

385.25

387.00

385.50

370.75

362.75

365.00

355.00

356.25

357.00

374.48

413.18

(38.70)

Jul'10

399.75

392.50

392.25

397.75

394.00

386.50

395.00

394.00

376.50

376.25

384.25

387.25

394.75

396.25

394.00

381.75

373.75

376.00

366.25

367.50

368.25

385.45

425.75

(40.30)

Sep'10

9.

24

129.05

Sep'10

7.

23

Mar'10

Sep'10

6.

1

TANGGAL 16 17

Maret / March 2010 Rata2 Rata2 Perubahan bulan ini bulan lalu

-

-

-

-

-

-

-

-

-

-

-

-

-

-

10,236

(1,009.62)

-

-

390.00

382.75

385.00

375.00

376.25

377.25

381.04

425.75

(44.71)

B. Lampung (Rp/Kg)

Spot

1,202

1,197

1,179

1,190

1,181

1,156

1,155

1,171

1,133

1,132

1,152

1,154

1,167

1,173

1,168

1,160

1,141

1,149

1,125

1,123

1,122

1,159

1,249

(90.43)

London (US$/Ton)

Spot

5,200

5,200

5,200

5,200

5,200

5,200

5,200

5,200

5,200

5,200

5,150

5,150

5,150

5,150

5,200

5,200

5,200

5,200

5,200

5,300

5,300

5,200

5,115

85.00

Mar'10

5,100

5,100

5,100

5,100

5,100

5,050

5,050

5,100

5,050

5,050

5,000

5,000

5,000

5,000

5,050

5,050

5,050

5,050

5,050

5,150

5,150

5,064

4,991

73.29

Pangkal Pinang (Rp/Kg)

Spot

41,808

41,635

41,644

41,590

41,590

41,293

41,284

41,238

41,225

41,216

40,765

40,648

40,517

40,639

40,910

40,924

40,928

41,010

41,001

41,612

41,519

41,190

41,747

(556.71)

London (US$/Ton)

Spot

3,500

3,500

3,500

3,500

3,500

3,550

3,550

3,500

3,550

3,550

3,500

3,500

3,500

3,500

3,500

3,500

3,500

3,500

3,500

3,500

3,500

3,510

3,624

(114.48)

Mar'10

3,400

3,400

3,400

3,400

3,400

3,450

3,450

3,400

3,450

3,450

3,400

3,400

3,400

3,400

3,400

3,400

3,400

3,400

3,400

3,400

3,400

3,410

3,524

(114.48)

24,327

24,227

24,233

24,201

24,201

24,393

24,388

23,999

24,354

24,348

23,965

23,897

23,821

23,834

23,810

23,818

23,821

23,868

23,863

23,742

23,690

24,038

25,632

(1,593.90)

B.Lampung (Rp/Kg)

Spot

41

7. Rekapitulasi Penyelenggaraan Pasar Lelang Auction Market Activities Recapitulation

NO

1

TANGGAL

PENYELENGGARA

3/24/2010 Sumatera Barat

TRANSAKSI

Rp

KOMODITI

1,917,487,500 coklat, beras, gardamon, bahan makanan lain, makanan ringan, minuman segar,ikan, kerupuk, kerajinan lidi, bunga-bungaan

Maret / March 2010 JUMLAH JUMLAH PENJUAL PEMBELI

23

10

9

7

2 18/3/2010

Jawa Barat

Rp

10,593,000,000 beras, minyak goreng, gula pasir, kentang

3 30/3/2010

Jawa Timur

Rp

33,292,950,000 sapi, beras, tomat, kubis/ kol, minyak goreng, gula pasir, jagung, jahe, cabe, gula merah, kayu, jeruk, hevermut/ sereal, kuda, kedelai, kunir, lain-lain, garam, teh, pupuk, sambal, bumbu

288

98

4

Bali

Rp

23,450,000,000 sapi, rumput laut, kopra, apel, beras, cengkeh, kemiri, cabe, bawang merah, kopi, jagung, manggis, alpukat

15

7

5

Sulawesi Tenggara

Rp

1,171,250,000 rumput laut, sagu, kopi, kemiri

7

4

6

Nusa Tenggara Barat

Rp

1,827,750,000 jagung, kemiri, biji coklat, vanili

17

6

TOTAL TRANSAKSI

Rp

72,252,437,500

42

1. Ikhtisar Pasar Overview of The Market

Olein / Olein (OLE)


Uraian (Items)

Hari perdagangan (hari)

Emas / Gold (GOL)



Pebruari /February 2010 Gulir Indeks Emas / Rolling Gold Index (KIE)

Jan/Jan '10

Peb/Feb'10

Perubahan / Change

Jan/Jan '10

Peb/Feb'10

Perubahan / Change

Jan/Jan '10

Peb/Feb'10

Perubahan / Change

Jan/Jan '10

Peb/Feb'10

Perubahan / Change

Jan/Jan '10

Peb/Feb'10

Perubahan / Change

20

19

-1

20

19

-1

20

19

-1

20

19

-1

20

19

-1

-

-

-

173

133

-40

-

-

-

180

60

-120

44

19

-25

-

-

-

173

133

-40

-

-

-

224

73

-151

729

297

-432

-

-

-

9

7

-2

-

-

-

12

18

6

91

42

-49

-

-

-

(7) 13

(10) 10

-3

-

-

-

(4) 56

(1) 34

-22

(6) 256

(22) 250

-6

-

-

-

(27) 6

(25) 6

0

-

-

-

(15) 1

(9) 1

0

(12) 9

(9) 1

-8

-

-

-

(11) 338,500 (22) 335,000

-3,500

-

-

-

(11) 1.157,85 (3) 1.117,10

-40.75

(6) 9,495

(10) 9,415

-80

-

-

-

(22) 332,000 (9) 323,000

-9,000

-

-

-

(28) 1,085.25 (5) 1.044,07

-41.18

(7) 9,235

(22) 9,290

55

8,177

7,797

-380

-6,500

333,379

329,373

-4,006

-23.05

9,271

9,334

63

Trading Days (days) Jumlah Transaksi (kali) Frequency (times) Volume Transaksi (lot) Volume (lots) Rata-rata Volume Harian (lot) Daily Volume Average (lots) Volume Tertinggi (lot) High Volume (lots) Volume Terendah (lot) Low Volume (lots) Harga tertinggi (Rp) High Prices (Rp) Harga terendah (Rp) Low Prices (Rp) Rata-rata harga harian (Rp)

335,406

328,906

1,118.09

1,095.04

Daily Price Average (Rp)

15

2. Harga Bulanan / Monthly Prices Olein / Olein (OLE) Bulan (Month) Uraian (Items)

Peb / Feb '10

Mar / Mar' 10

Apr / Apr '10

Mei / May '10

Juni / June '10

Juli / July '10

Agus / Aug '10

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

7,930

8,020

7,985

7,955

7,930

7,885

7,850


Pebruari / February 2010

Emas / Gold (GOL)

KGE - KGEUSD - KIE

Pebruari / February 2010 Bulan (Month) Uraian (Items)


Peb / Feb '10

Mar / Mar' 10

Apr / Apr '10

Pebruari / February 2010 Kontrak (Contract)

Mei / May '10

(Rp/gram)

(Rp/gram)

(Rp/gram)

(Rp/gram)

327,000

328,000

328,000

334,000

335,000

336,500

337,000

334,000

323,000

324,000

325,000

331,500

335,000

329,500

330,500

331,500

Uraian (Items)





(Rp/gram)

(USD/T.Ounce)

(Point)

-

1,081.65

9,355

-

1,117.10

9,415

-

1,044.70

9,290

333,175

1,105.10

9,268

16

3. Harga Harian / Daily Prices Olein / Olein (OLE)


1-Feb-10 2-Feb-10 3-Feb-10 4-Feb-10 5-Feb-10 8-Feb-10 9-Feb-10 10-Feb-10 11-Feb-10 12-Feb-10 15-Feb-10 16-Feb-10 17-Feb-10 18-Feb-10 19-Feb-10 22-Feb-10 23-Feb-10 24-Feb-10 25-Feb-10 Tertinggi High Terendah Low Rata-Rata Average

Pebruari / February 2010 Pebruari / February '10


-



-

Maret / March '10

-

Penutupan Settlement (Rp/Kg) 7,650 7,650 7,700 7,735 7,750 7,750 7,800 7,930 7,935 7,935 7,930 -


-



-

-

Penutupan Settlement (Rp/Kg) 7,640 7,600 7,715 7,720 7,765 7,765 7,780 7,915 7,920 7,955 7,950 7,930 8,000 8,000 8,000 8,020 8,020 8,020 8,020


-



-

Tgl Date



-



-

-

-

-

-

-

-

-

7,797

7,881

7,868

-


7,848 Pebruari / February 2010

Juli / July '10

Juni / June '10 Pembukaan Open (Rp/Kg)

-


-


Mei / May '10

April / April '10

-



-

-



-



-

Agustus / August '10

-



-



-

-

-

-

-

-

-

7,831

7,809

-

Penutupan Settlement (Rp/Kg)

7,805 7,930 7,930 7,895 7,920 7,920 7,850 7,850

7,888

17

Emas/ Gold (GOL)

Pebruari / February 2010 Bulan Month Tgl Date


Pebruari / February '10 Pembukaan Open (Rp/gram) 327,000 331,500 333,000 332,000 324,000 325,000 323,000 325,000 325,500 328,000 328,500 330,000 331,500 331,000 331,000 335,000 -

Terendah Low (Rp/gram) 327,000 331,500 333,000 332,000 324,000 325,000 323,000 325,000 325,500 328,000 328,500 330,000 331,500 331,000 331,000 335,000 -

Tertinggi High (Rp/gram) 327,000 331,500 333,000 332,000 324,000 325,000 323,000 325,000 325,500 328,000 328,500 330,000 331,500 331,000 331,000 335,000 -

Tgl Date


Penutupan Settlement (Rp/gram) 327,000 331,500 333,000 332,000 324,000 324,000 325,000 325,000 325,500 328,000 328,500 330,000 331,500 331,500 331,000 335,000 -

Pembukaan Open (Rp/gram) 328,000 332,500 332,900 333,000 325,000 326,000 324,000 324,600 326,500 329,000 329,500 329,700 332,500 332,000 332,500 336,000 336,500 332,000 329,500

Tertinggi High (Rp/gram) 328,000 332,500 334,000 333,000 325,000 326,000 324,000 326,000 326,500 329,000 329,500 331,000 332,500 332,000 332,500 336,000 336,500 332,000 329,500

Pembukaan Open (Rp/gram) 328,000 333,000 335,000 334,000 326,000 327,000 325,000 327,000 327,500 330,000 330,500 332,000 333,500 333,000 333,000 337,000 333,500 333,000 330,500

Tertinggi High (Rp/gram) 329,000 334,000 335,000 334,000 326,000 327,000 325,000 327,000 327,500 330,000 330,500 332,000 333,500 333,000 333,000 337,000 333,500 333,000 330,500

Terendah Low (Rp/gram) 328,000 333,000 335,000 334,000 326,000 327,000 325,000 327,000 327,500 330,000 330,500 332,000 333,500 333,000 333,000 337,000 333,500 333,000 330,500

Penutupan Settlement (Rp/gram) 329,000 333,500 335,000 334,000 326,000 326,000 327,000 327,000 327,500 330,000 330,500 332,000 333,500 333,500 333,000 337,000 337,000 333,500 330,500

Pembukaan Open (Rp/gram) 334000 331500

Tertinggi High (Rp/gram)

334000 331500

Terendah Low (Rp/gram)

334000 331500

(22) 337,000

(24) 334,000

(9) 323,000

(9) 324,000

(9) 325,000

(25) 331,500

330,342

Pebruari / February 2010 Tertinggi High (Rp/gram)

Terendah Low (Rp/gram)

-

329,373

-





Pebruari / February 2010 Pebruari / February 2010

Pembukaan Tertinggi Terendah Penutupan Open High Low Settlement (USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce) 1,081.65 1,081.65 1,081.65 1,081.65 1,115.90 1,103.60 1,117.10 1,103.00 1,109.95 1,063.15 1,097.50 1,097.50 1,044.70 1,058.40 1,058.40 1,063.15 1,066.35 1,063.15 1,063.15 1,074.35 1,096.60 1,091.80 1,101.00 1,101.00 1,114.05 1,114.05 1,120.65 1,115.00 1,115.00 1,103.35 1,105.10 (3) 1,117.10 (5) 1,044.70 1,095.04

Penutupan Settlement (Rp/gram)

333500 331500

332,500

331,342


Pebruari / February 2010

-


Mei / May '10

(23) 336,500

328,906


Terendah Low (Rp/gram) 328,000 332,500 332,700 333,000 325,000 326,000 324,000 324,600 326,500 329,000 329,500 329,700 332,500 332,000 332,000 336,000 336,100 332,000 329,500

April / April '10

(22) 335,000


Bulan Month

Maret / March '10

Bulan / Month Tgl / Date


Pebruari / February 2010 Pebruari / February 2010

Pembukaan Open (Point)

9,355 9,360 9,415 9,380 9,340 9,355 9,290 -

Tertinggi High (Point)

9,370 9,360 9,415 9,380 9,340 9,355 9,290 -

Terendah Low (Point)

9,335 9,360 9,350 9,380 9,340 9,355 9,290 -

Penutupan Settlement (Point) 9,386 9,365 9,295 9,330 9,395 9,395 9,398 9,363 9,373 9,335 9,353 9,322 9,275 9,275 9,343 9,295 9,295 9,293 9,268

(10) 9,415 (22) 9,290 9,334

18

4. Jumlah dan Volume Transaksi, dan Open Interest Frequency and Volume, and Open Interest Olein / Olein (OLE)

Tanggal ( Date)

Bulan (Month)

1 2 3 4 5 8 9 10 11 12 15 16 17 18 19 22 23 24 25 Tertinggi High Terendah Low Rata-Rata Average

Emas / Gold (GOL)

Pebruari /February '10 Transaksi (kali) Volume (lot) Open Interest (lots) Frequency (times) Volume (lots) -

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

Tanggal ( Date)

Bulan (Month)

1 2 3 4 5 8 9 10 11 12 15 16 17 18 19 22 23 24 25 Tertinggi High Terendah Low Rata-Rata Average

Pebruari /February '10 Transaksi (kali) Volume (lot) Open Interest (lots) Frequency (times) Volume (lots) 8 8 8 8 10 10 6 6 6 6 6 6 6 6 10 10 6 6 6 6 6 6 9 9 6 6 6 6 9 9 6 6 7 7 6 6 6 6 (10) 10

(10) 10

-

(25) 6

(25) 6

-

7

7

-

19


Gulir Emas / Rolling Gold (KGE) Bulan (Month)

Tanggal ( Date)

1

Pebruari /February '10 Transaksi (kali) Volume (lot) Open Interest Frequency (times) Volume (lots) (lots) -

Bulan (Month)

Tanggal ( Date)

1


Pebruari /February '10 Transaksi (kali) Volume (lot) Open Interest Frequency (times) Volume (lots) (lots)

21

34

14

Bulan (Month)

Tanggal ( Date)

1

14

14 13 13

24

24

13 11

4

1

1

11 11

5 8 9

-

-

11 -

10 11 12

-

11 11 11

15

2 3

-

-

-

-

-

-

2 3

4

-

-

-

4

5 8 9

-

-

-

-

-

-

-

-

-

5 8 9

10 11 12

-

-

-

-

-

-

-

-

-

10 11 12

15

-

-

-

15

16 17

-

-

-

-

-

-

16 17

-

18

-

-

-

18

-

-

11

18

19 22 23

-

-

-

-

-

-

-

-

11 11

-

-

-

19 22 23

24 25 Tertinggi High Terendah Low Rata-Rata Average

-

-

-

-

-

11 11

19 22 23

-

-

-

-

-

-

-

-

-

(5) 24

(1) 34

(1) 14

-

-

-

(9) 1

(9) 1

(24) 11

-

-

-

15

18

12


2 3

16 17


Pebruari /February '10 Transaksi (kali) Volume (lot) Open Interest Frequency (times) Volume (lots) (lots)

-

-

1302

-

-

1302

-

-

1302

4

12

1302 1302 1302

1 3 2

1 24 4

1292 1314

2 1 -

4 2 -

1312 1312

-

-

1312

-

-

1312 1312

6

250

1062

-

-

1062 1062 -

(22) 6

(22) 250

(11) 1314

(15) 1

(9) 1

(24) 1062

3

42

1260

20

5. Jumlah dan Volume Transaksi, Open Interest dan Hari Perdagangan Selama Lima Tahun Frequency and Volume, Open Interest and Trading Days for Five Years Olein / Olein (OLE)

No.


Bulan / Month 2006

2007

2008

2009



2006

2007

2008



2009

2010

2006

2007

2008

2009

2010

2006

2007

2008

2009

2010

1 Januari/January

341

98

-

6

-

547

262

-

10

-

109

-

-

-

-

22

20

19

19

20

2 Pebruari/February

371

65

-

2

-

705

45

-

4

-

63

-

-

-

-

20

20

20

20

19

3 Maret/March

313

89

-

2

583

117

-

4

67

-

-

-

21

17

20

20

4 April/April

262

157

-

2

485

218

-

4

69

-

-

-

20

22

21

21

5 Mei/May

440

79

15

2

798

450

15

4

57

-

-

-

22

20

20

20

6 Juni/June

284

90

16

2

612

136

16

4

55

-

-

-

21

21

22

22

7 Juli/July

389

41

4

-

972

62

4

-

37

-

-

-

22

22

22

22

8 Agustus/August

493

31

42

66

915

47

64

98

13

-

-

-

22

20

20

20


227

22

46

-

379

26

106

-

6

-

-

-

20

20

18

18

10 Oktober /October

145

1

74

-

215

1

184

-

3

-

-

-

17

20

22

22


219

2

29

-

302

2

69

-

176

-

-

-

22

20

20

20


122

-

14

-

196

-

14

-

-

-

-

-

17

19

21

21

21

Emas / Gold (GOL)

No.


Bulan / Month 2006

2007

2008

2009



2006

2007

2008

2009


Open Interest at the End of This Month (Lots) 2010

2006

2007

2008

2009

2010

2006

2007

2008

2009

2010

1 Januari/January

2

2

96

106

173

6

6

96

208

173

3

3

-

-

-

19

22

20

19

20

2 Pebruari/February

-

2

36

109

133

-

6

40

223

133

3

3

-

1

-

20

20

20

20

19

3 Maret/March

4

2

-

126

6

6

-

249

3

3

-

1

21

21

17

20

4 April/April

2

2

-

112

6

6

-

222

3

3

-

-

18

20

22

21

5 Mei/May

3

130

-

127

7

676

-

246

4

5

-

-

22

22

20

20

6 Juni/June

2

57

-

177

6

59

-

326

4

-

-

-

22

21

21

22

7 Juli/July

2

31

-

50

-

34

-

78

3

-

-

-

21

22

22

22

8 Agustus/August

2

28

-

137

6

28

-

260

3

1

-

-

20

22

20

20


2

41

-

152

6

41

-

303

3

1

-

-

21

20

20

18

10 Oktober /October

2

72

-

198

6

72

-

379

3

-

-

-

20

17

20

22


-

176

78

190

-

172

177

345

3

-

-

-

22

22

20

20


-

88

166

118

-

88

230

250

3

-

-

-

20

17

19

21

22


No.


Bulan / Month 2006

2007

2008

2009



2006

2007

2008



2009

2010

2006

2007

2008

2009

2010

2006

2007

2008

2009

2010

1 Januari/January

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

19

22

20

19

20

2 Pebruari/February

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

20

20

20

20

19

3 Maret/March

-

-

-

-

-

-

-

-

-

-

-

-

21

21

17

20

4 April/April

-

-

-

-

-

-

-

-

-

-

-

-

18

20

22

21

5 Mei/May

-

-

-

-

-

-

-

-

-

-

-

-

22

22

20

20

6 Juni/June

-

-

334

-

-

-

328

-

-

-

-

-

22

21

21

22

7 Juli/July

-

-

296

-

-

-

695

-

-

-

-

-

21

22

22

22

8 Agustus/August

-

-

422

-

-

-

422

-

-

-

-

-

20

22

20

20


-

-

342

-

-

-

436

-

-

-

-

-

21

20

20

18

10 Oktober /October

-

-

588

-

-

-

3,060

-

-

-

-

-

20

17

20

22


-

-

66

-

-

-

66

-

-

-

-

-

22

22

20

20


-

-

16

-

-

-

96

-

-

-

-

-

20

17

19

21

23

Gulir Emas USD / USD Rolling Gold

No.


Bulan / Month 2009

1 Januari/January

2010


2010

Open Interest pada akhir bulan (lot) / Open Interest at the End of This Month (Lots) 2009

2010


2010

-

180

-

224

-

21

19

20

2 Pebruari/February

29

60

63

73

5

11

20

19

3 Maret/March

55

81

6

20

4 April/April

62

95

2

21

5 Mei/May

108

143

5

20

6 Juni/June

100

104

3

22

7 Juli/July

68

70

3

22

8 Agustus/August

61

50

5

20


168

178

6

18

10 Oktober /October

371

398

15

22


341

384

5

20


469

672

53

21

24


No.


Bulan / Month 2006

2007

2008

2009



2006

2007

2008

2009

Open Interest at the End of This Month (Lots) 2010

2006

2007

2008

2009

2010


2007

2008

2009

2010

1 Januari/January

435

46

188

210

44

2,222

1,247

5,330

471

729

352

888

4,434

1,250

1,302

19

22

20

19

20

2 Pebruari/February

235

50

125

154

19

2,234

840

2,210

438

297

375

979

3,187

1,253

1,062

20

20

20

20

19

3 Maret/March

207

106

226

124

2,100

2,831

1,840

317

465

1,072

4,107

1,192

21

21

17

20

4 April/April

145

22

263

172

3,641

553

5,070

503

550

685

4,062

1,131

18

20

22

21

5 Mei/May

318

309

1,816

106

4,186

5,680

2,267

213

731

965

4,076

1,149

22

22

20

20

6 Juni/June

287

367

4,521

132

5,260

3,499

4,521

580

577

1,170

1,645

1,162

22

21

21

22

7 Juli/July

170

363

137

150

2,123

2,469

1,799

767

405

2,356

1,082

1,148

21

22

22

22

8 Agustus/August

109

300

156

80

793

2,107

1,713

333

487

3,338

1,331

1,353

20

22

20

20


120

198

326

86

979

2,634

4,077

500

829

2,279

2,451

1,258

21

20

20

18

10 Oktober /October

52

221

564

229

715

3,552

7,142

2,356

804

2,116

1,184

1,347

20

17

20

22


66

402

542

138

1,149

7,953

8,218

974

879

2,829

1,218

1,335

22

22

20

20


80

204

539

43

1,310

2,917

900

253

525

4,622

1,205

1,335

20

17

19

21

25

6. Harga Komoditi Di Pasar Spot Lokal dan Internasional Prices of Commodities at Local Spots and International Markets Pebruari / February 2010

NO.

1.

KOMODITAS

Minyak Kelapa Sawit

BULAN PENYERAHAN

Olein

2

3

4

5

8

10

11

12

15

16

17

18

19

22

23

24

Feb'10

765.00

767.50

770.00

782.50

782.50

785.00

790.00

785.00

787.50

790.00

792.50

800.00

815.00

805.00

800.00

810.00

815.00

810.00

791.81

792.34

(0.53)

Mar'10

767.50

767.50

772.50

785.00

782.50

785.00

790.00

785.00

797.50

792.50

797.50

802.50

817.50

807.50

802.50

812.50

820.00

810.00

794.17

798.28

(4.11)

Apr/Jun'10

770.00

770.00

770.00

787.50

785.00

785.00

792.50

792.50

800.00

797.50

800.00

805.00

820.00

810.00

805.00

815.00

820.00

810.00

796.39

804.00

(7.61)

7,175

7,182

7,189

7,302

7,355

7,396

7,398

7,355

7,215

7,182

7,205

7,236

8,421

7,347

7,245

7,365

7,418

7,379

7,354

7,346

7.61

Feb'10

755.00

755.00

-

770.00

775.00

775.00

785.00

782.50

790.00

790.00

790.00

790.00

810.00

787.50

797.50

807.50

812.50

-

785.78

738.18

47.60

Mar'10

755.00

755.00

-

770.00

775.00

775.00

785.00

782.50

790.00

790.00

790.00

790.00

810.00

802.50

797.50

807.50

812.50

805.00

787.79

779.00

8.79

Apr/Jun'10

755.00

755.00

757.50

772.50

777.50

775.00

782.50

782.50

790.00

787.50

787.50

787.50

810.00

802.50

797.50

807.50

805.00

805.00

785.42

766.58

18.84

Jul/Sep'10

-

-

752.50

-

-

-

-

-

-

-

-

-

-

-

-

-

-

797.50

775.00

754.17

20.83

Spot

3.

4.

Minyak Kelapa

Kakao

26

Rata2 bulan Rata2 Perubahan ini bulan lalu

1

Spot

2.

TANGGAL

7,650

7,650

7,650

7,700

7,735

7,735

7,750

7,750

7,935

7,935

7,930

7,930

8,000

8,000

8,000

8,020

8,020

8,020

7,856

7,840

16.11

Feb/mar'10

765.00

770.00

765.00

770.00

770.00

775.00

765.00

770.00

785.00

785.00

785.00

790.00

810.00

810.00

810.00

825.00

850.00

860.00

792.22

787.75

4.47

Mar/Apr'10

775.00

780.00

775.00

780.00

780.00

785.00

775.00

780.00

795.00

795.00

795.00

800.00

820.00

805.00

805.00

830.00

855.00

865.00

799.72

796.58

3.14

Apr/Mei'10

785.00

790.00

785.00

790.00

790.00

795.00

785.00

795.00

810.00

805.00

805.00

810.00

835.00

815.00

815.00

850.00

900.00

890.00

813.89

795.00

18.89

Spot

7,634

7,665

7,593

7,629

7,684

7,753

7,597

7,657

7,822

7,796

7,794

7,798

8,043

8,071

8,014

8,192

8,453

8,569

7,876

7,747

Mar'10

3,184

3,152

3,132

3,144

3,090

2,972

3,003

3,012

3,089

3,093

3,093

3,153

3,079

3,071

3,098

3,074

2,931

2,955

3,074

3,349

(275.39)

Mei'10

3,229

3,196

3,176

3,180

3,125

3,001

3,038

3,040

3,116

3,103

3,103

3,163

3,094

3,091

3,109

3,083

2,945

2,967

3,098

3,375

(277.28)

Jul'10

3,249

3,216

3,203

3,207

3,155

3,032

3,066

3,067

3,144

3,128

3,128

3,205

3,120

3,118

3,133

3,110

2,973

2,993

3,125

3,380

(255.17)

Spot

27,626

27,251

26,990

27,043

26,737

25,684

25,798

25,911

25,663

26,611

26,602

26,993

26,437

26,457

26,518

26,370

25,045

25,308

26,391

28,797

(2,406)

128.78

26

Sambungan / Continued Pebruari / February 2010

NO.

5.

6.

7.

8.

9.

10.

BULAN PENYERAHAN

KOMODITAS

Kopi Arabika

Kopi Robusta

Karet

Jagung

Lada Putih Muntok

Lada Hitam ASTA

TANGGAL 1

2

3

4

5

8

10

11

12

15

16

17

18

19

22

23

24

26

Rata2 bulan Rata2 Perubahan ini bulan lalu

Mar'10

131.70

132.55

135.05

133.00

131.55

128.80

130.40

132.20

132.20

132.75

132.75

133.45

132.25

124.10

134.75

129.85

130.35

130.45

131.56

140.08

(8.52)

Mei'10

133.60

134.45

136.95

134.85

133.40

130.70

132.25

133.80

133.65

134.30

134.30

135.05

134.65

134.40

137.05

131.90

132.25

132.85

133.91

141.88

(7.97)

Jul

135.10

135.95

138.40

136.20

134.80

132.15

133.85

135.30

135.15

135.80

135.80

136.55

136.15

137.90

138.70

133.60

133.90

134.55

135.55

143.40

(7.85)

Spot

24,547

24,633

25,013

24,591

24,515

24,072

24,193

24,543

24,573

24,587

24,579

24,549

24,457

24,878

24,814

24,010

24,107

24,162

24,490

25,751

(1,261)

Mar-10

1,324

1,322

1,339

1,324

1,310

1,295

1,300

1,295

1,300

1,297

1,286

1,286

1,277

1,272

1,269

1,226

1,226

1,233

1,288

1,360

(72.17)

May-10

1,356

1,355

1,372

1,357

1,344

1,330

1,331

1,325

1,331

1,329

1,318

1,316

1,310

1,306

1,303

1,263

1,264

1,271

1,321

1,392

(70.83)

Jul'10

1,382

1,382

1,399

1,385

1,374

1,359

1,361

1,356

1,364

1,361

1,350

1,349

1,343

1,341

1,338

1,298

1,300

1,307

1,353

1,423

(70.28)

Spot

10,104

10,060

10,170

10,026

9,987

9,886

9,859

9,829

9,881

9,823

9,731

9,669

9,645

9,639

9,545

9,224

9,224

9,298

9,756

9,979

(223.44)

Feb-10

294.50

359.00

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

-

326.75

301.00

25.75

Mar-10

294.50

370.25

299.50

302.00

298.50

293.00

292.50

303.50

306.00

306.00

306.00

310.00

317.50

311.50

315.00

318.10

319.00

325.00

310.44

303.33

7.11

Apr-10

294.00

380.50

298.50

301.90

299.40

290.00

294.00

300.50

304.50

304.50

304.50

308.00

316.50

311.50

311.50

316.00

317.00

319.00

309.54

306.04

3.50

May-10

-

-

298.00

301.00

300.00

289.00

296.00

300.00

303.60

303.60

303.60

307.40

315.50

312.50

310.50

315.00

314.50

317.50

305.48

-

Spot

27,339

27,173

27,661

27,835

27,709

27,251

27,022

28,080

28,347

28,254

28,244

28,443

29,281

29,197

28,945

29,314

29,408

30,012

28,306

27,660

646

Mar'10

356.50

356.50

365.00

353.00

354.00

351.50

358.50

361.75

363.25

361.50

361.50

367.25

360.00

357.25

360.00

371.50

367.75

375.25

361.22

389.11

(27.89)

Mei'10

367.75

367.75

376.25

364.50

365.25

363.00

370.25

373.25

375.00

373.25

373.25

379.00

371.75

369.00

371.75

381.75

378.75

385.25

372.60

399.74

(27.14)

Jul'10

377.50

377.50

386.25

374.75

375.50

373.00

380.75

383.75

392.50

384.25

384.25

390.00

382.50

379.75

382.75

393.75

389.25

396.75

383.60

408.79

(25.19)

Spot

1,161

1,164

1,175

1,144

1,155

1,151

1,160

1,169

1,174

1,165

1,166

1,172

1,160

1,158

1,156

1,187

1,178

1,198

1,166

1,224

(57.72)

Spot

5,000

5,000

5,000

5,000

5,100

5,000

5,000

5,000

5,000

5,100

5,100

5,100

5,100

5,100

5,150

5,150

5,150

5,150

5,067

5,075

(8.33)

Feb'10

4,900

4,900

4,900

4,900

5,000

4,900

4,900

4,900

4,900

5,000

5,000

5,000

5,000

5,000

5,050

5,050

5,050

5,050

4,967

4,960

6.67

Spot

40,487

40,377

40,268

40,180

40,478

40,565

40,289

40,333

40,381

41,089

41,075

40,820

41,022

41,169

41,293

41,411

41,424

41,488

40,786

40,633

153.06

Spot

3,500

3,500

3,500

3,500

4,500

3,500

3,500

3,500

3,500

3,500

3,500

3,500

3,500

3,500

3,500

3,500

3,500

3,500

3,556

3,590

(34.44)

Feb'10

3,400

3,400

3,400

3,400

3,400

3,400

3,400

3,400

3,400

3,400

3,400

3,400

3,400

3,400

3,400

3,400

3,400

3,400

3,400

3,490

(90.00)

24,542

24,477

24,411

24,359

24,537

24,589

24,424

24,450

24,479

24,398

24,390

24,241

24,359

24,445

24,272

24,340

24,348

24,385

24,414

24,916

(502.33)

Spot

-

27

7. Rekapitulasi Penyelenggaraan Pasar Lelang Auction Market Activities Recapitulation Pebruari / February 2010

NO TANGGAL

PENYELENGGARA

TRANSAKSI

KOMODITI

1

2/23/2010 Jawa Timur

Rp

30,976,500,000 Beras, pisang, kentang, cabe, rumput laut, tomat, gula pasir, minyak goreng, kemiri, telur, gula merah, salak, kunir, Garam, rempah-rempah, temulawak, bumbu, sirup.

2

2/25/2010 Jawa Tengah

Rp

26,200,000,000 Bawang merah, beras, cabe, gula kelapa, gula pasir, jagung, jahe, jambu, kapsul, kentang, melon, minyak goreng, salak, sapi, telur ayam, tomat

3 4

2/18/2010 Jawa Barat 2/23/2010 Sulawesi Utara

Rp Rp

9,772,000,000 17,583,500,000 Coklat, dodol salak, gula merah, jagung, kentang, pala, salak biji, vanili kering

Rp

84,532,000,000

TOTAL TRANSAKSI

JUMLAH PENJUAL 243

JUMLAH PEMBELI 96

41

18

15

5

28

1. Ikhtisar Pasar Overview of The Market

Recommend Documents