Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Oct 2012 |
256.8 |
252.0 |
252.0 |
248.0 |
248.0 |
-8.8 |
15 |
248.0 |
|
Nov 2012 |
256.3 |
254.5 |
254.7 |
247.5 |
247.5 |
-8.8 |
27 |
247.5 |
|
Dec 2012 |
258.5 |
257.0 |
257.0 |
250.7 |
250.7 |
-7.8 |
12 |
250.7 |
|
Jan 2013 |
261.0 |
259.5 |
259.6 |
251.6 |
251.6 |
-9.4 |
65 |
251.6 |
|
Feb 2013 |
263.3 |
261.5 |
262.3 |
253.3 |
253.3 |
-10.0 |
381 |
253.3 |
|
Mar 2013 |
265.4 |
263.3 |
264.5 |
255.4 |
255.4 |
-10.0 |
7,585 |
255.4 |
|
Total |
|
8,085
|
||||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1211 |
24780 |
24580 |
24720 |
24165 |
24200 |
24275 |
-580 |
-505 |
288 |
|
1301 |
25570 |
25550 |
25615 |
24820 |
24860 |
25175 |
-710 |
-395 |
620314 |
|
1303 |
25670 |
25665 |
25665 |
24975 |
24975 |
25295 |
-695 |
-375 |
660 |
|
1304 |
25810 |
25665 |
25665 |
25160 |
25160 |
25535 |
-650 |
-275 |
28 |
|
1305 |
25910 |
25905 |
25995 |
25200 |
25210 |
25560 |
-700 |
-350 |
66970 |
|
1306 |
25950 |
25880 |
25880 |
25350 |
25350 |
25460 |
-600 |
-490 |
56 |
|
1307 |
25875 |
25810 |
25810 |
25260 |
25260 |
25525 |
-615 |
-350 |
10 |
|
1308 |
25775 |
25775 |
25775 |
25130 |
25130 |
25445 |
-645 |
-330 |
36 |
|
1309 |
25835 |
25800 |
25800 |
25160 |
25160 |
25425 |
-675 |
-410 |
42 |
|
1310 |
25815 |
25445 |
25445 |
25075 |
25075 |
25215 |
-740 |
-600 |
10 |
|
Total |
688414 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Trade Prices |
Open |
High |
Low |
Close |
|
RBRNOV2012 |
18,050.00 |
18,280.00 |
18,301.00 |
17,939.00 |
18,403.00 |
|
RBRDEC2012 |
18,150.00 |
18,256.00 |
18,320.00 |
18,050.00 |
18,417.00 |
|
RBRJAN2013 |
18,280.00 |
18,697.00 |
18,697.00 |
18,216.00 |
18,556.00 |
|
RBRFEB2013 |
18,540.00 |
18,540.00 |
18,540.00 |
18,540.00 |
18,822.00 |
|
RBRMAR2013 |
18,710.00 |
19,300.00 |
19,300.00 |
18,510.00 |
19,079.00 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
NOV 12 |
|
93.10 |
-0.20 |
||
|
DEC 12 |
|
93.00 |
-0.50 |
||
|
JAN 13 |
|
93.20 |
-0.60 |
||
|
FEB 13 |
|
93.50 |
-0.80 |
||
|
MAR 13 |
|
94.00 |
-1.00 |
||
|
APR 13 |
|
95.30 |
-0.70 |
||
|
MAY 13 |
|
95.50 |
-0.90 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
NOV 12 |
95.80 |
95.80 |
94.80 |
94.80 |
-3.45 |
|
DEC 12 |
|
|
|
96.40 |
-2.40 |
|
JAN 13 |
98.00 |
98.00 |
98.00 |
97.00 |
-2.10 |
|
FEB 13 |
97.00 |
97.00 |
97.00 |
97.00 |
-3.00 |
|
MAR 13 |
98.20 |
98.20 |
97.40 |
97.40 |
-2.40 |
|
APR 13 |
99.05 |
99.05 |
97.80 |
97.80 |
-2.80 |
|
MAY 13 |
100.50 |
100.70 |
98.30 |
98.30 |
-3.35 |
