Rubber futures prices daily reports: January 4, 2013

0
571

Tokyo Commodity Exchange – TOCOM

 Day secsion (yen / kilogram)

Month

Last Settlement Price

Open

High

Low

Close

Change

Volume

Settlement

Jan 2013

288.8

299.8

299.8

293.0

294.5

+5.7

26

294.5

Feb 2013

288.6

295.9

297.4

294.8

294.8

+6.3

69

294.9

Mar 2013

292.0

297.6

300.5

297.5

297.8

+6.0

168

298.0

Apr 2013

295.0

302.0

302.9

299.5

300.1

+5.3

668

300.3

May 2013

298.6

303.6

309.0

303.3

303.8

+5.0

6,413

303.6

Jun 2013

302.5

312.4

312.4

305.5

307.8

+5.3

10,960

307.8

Total

 

18,304

Shanghai Futures Exchange -SHFE

(Yuan/kg)

Contract-

Pre settle

Open

High

Low

Close

Settle

ch1

ch2

Volume

1301

25595

26245

26245

25750

25795

25865

200

270

344

1303

26055

26135

26285

25905

25930

26025

-125

-30

802

1304

26295

26520

26520

26130

26235

26255

-60

-40

24

1305

26415

26530

26700

26300

26350

26510

-65

95

253494

1306

26365

26785

26785

26430

26430

26515

65

150

46

1307

26435

26635

26635

26500

26500

26560

65

125

74

1308

26555

26820

26820

26680

26680

26750

125

195

4

1309

26565

26725

26860

26550

26580

26690

15

125

20426

1310

26700

26825

26825

125

125

1311

26365

26430

26490

26340

26340

26405

-25

40

16

Total

275230

Agricultural Future of Thailand  – AFET

Block – STR20  (Baht/kg)

Contract
Month

Open

High

Low

Close

Change

FEB 13

94.00

+0.60

MAR 13

94.30

+0.60

APR 13

94.60

+0.60

MAY 13

95.10

+0.60

JUN 13

95.50

+0.50

JUL 13

95.60

+0.50

AUG 13

95.80

+0.50

Rubber Smoked Sheets 3 – RSS3  (Baht/kg)

Contract
Month

Open

High

Low

Close

Change

FEB 13

101.00

101.55

101.00

101.55

-0.45

MAR 13

102.10

102.10

101.50

101.50

-1.30

APR 13

105.00

105.70

104.80

105.70

-1.10

MAY 13

107.50

107.50

105.75

107.50

-0.55

JUN 13

107.75

108.50

106.50

108.50

-0.25

JUL 13

108.45

109.00

106.50

108.95

-1.05

AUG 13

110.95

111.00

108.25

110.70

-0.85

 

National Multi Commodity Exchange of India  – NMCE

(Rs/100 kg)

Series

Buy Price

Sell Price

LTP

Open

High

Low

Close

RBRJAN2013

16,660.00

16,674.00

16,670.00

16,601.00

16,840.00

16,527.00

16,795.00

RBRFEB2013

16,912.00

16,926.00

16,920.00

16,920.00

17,050.00

16,782.00

17,068.00

RBRMAR2013

17,201.00

17,205.00

17,201.00

17,225.00

17,350.00

17,080.00

17,351.00

RBRAPR2013

17,500.00

17,625.00

17,550.00

17,510.00

17,550.00

17,510.00

17,534.00

RBRMAY2013

17,650.00

17,995.00

17,806.00

17,660.00

17,999.00

17,660.00

17,863.00

Singapore Commodity Exchange – SICOM

 

RSS3 (cent/kg)

Contract Month

Last

Chg From Prev Settle

Bid

Ask

Open

High

Low

Close

Vol

Open Int

Settle

Prev. Day Settle

Aug 13

357.0

-1.5

351.0

355.0

348.0

357.0

348.0

357.0

26

28

358.5

Feb 13

334.5

-3.0

334.0

336.0

334.5

334.5

334.5

334.5

4

55

337.5

Apr 13

344.5

-5.5

345.2

347.0

342.0

344.5

342.0

344.5

29

114

350.0

May 13

0

350.0

353.0

202

356.0

Jun 13

349.0

-6.0

349.0

354.0

354.0

354.0

349.0

349.0

24

88

355.0

Jul 13

354.0

-4.0

350.5

355.4

349.0

354.0

349.0

354.0

12

69

358.0

Mar 13

340.0

-4.0

336.0

342.0

340.0

340.0

340.0

340.0

4

65

344.0

Sep 13

0

345.0

367.7

44

355.5

Oct 13

0

345.0

368.9

50

356.0

Nov 13

0

345.0

370.3

50

356.0

Dec 13

0

20

356.0

Jan 14

0

356.0

TSR20 Rubber Futures (cent/kg)

Contract Month

Last

Chg From Prev Settle

Bid

Ask

Open

High

Low

Close

Vol

Open Int

Settle

Prev. Day Settle

Aug 13

0

308.0

317.0

269

315.0

Feb 13

305.6

-1.8

305.0

305.6

304.5

305.7

302.0

305.6

925

2,446

307.4

Apr 13

307.5

-3.0

306.0

307.4

309.0

309.0

306.0

307.5

154

3,138

310.5

May 13

308.5

-3.5

307.0

308.5

309.0

309.0

307.5

308.5

17

2,237

312.0

Jun 13

309.5

-3.3

308.0

309.7

310.5

310.5

307.6

309.5

130

1,240

312.8

Jul 13

311.8

-1.3

308.0

311.5

310.8

311.8

308.1

311.8

47

585

313.1

Mar 13

305.5

-3.5

304.5

305.6

305.6

305.6

302.0

305.5

325

2,820

309.0

Sep 13

0

308.0

317.8

129

315.0

Oct 13

0

135

315.0

Nov 13

0

140

315.5

Dec 13

0

40

315.5

Jan 14

0

315.5

 

LEAVE A REPLY

Please enter your comment!
Please enter your name here