Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Oct 2012 |
243.3 |
240.0 |
242.0 |
240.0 |
241.6 |
-1.7 |
11 |
241.6 |
|
Nov 2012 |
243.0 |
240.3 |
242.7 |
239.5 |
241.9 |
-1.1 |
40 |
241.9 |
|
Dec 2012 |
245.3 |
240.9 |
245.1 |
240.9 |
244.1 |
-1.2 |
23 |
244.1 |
|
Jan 2013 |
247.5 |
244.7 |
247.9 |
243.4 |
247.0 |
-0.5 |
71 |
247.0 |
|
Feb 2013 |
249.4 |
247.2 |
250.2 |
245.1 |
249.1 |
-0.3 |
216 |
249.1 |
|
Mar 2013 |
251.3 |
249.0 |
252.2 |
247.0 |
251.3 |
+0.0 |
6,073 |
251.3 |
|
Total |
|
6,434
|
||||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1211 |
1211 |
23970 |
23690 |
23700 |
23410 |
23700 |
23490 |
-270 |
-480 |
|
1301 |
1301 |
24470 |
24020 |
24485 |
23960 |
24430 |
24255 |
-40 |
-215 |
|
1303 |
1303 |
24530 |
24180 |
25380 |
24180 |
24550 |
24365 |
20 |
-165 |
|
1304 |
1304 |
24950 |
23885 |
24630 |
23885 |
24630 |
24460 |
-320 |
-490 |
|
1305 |
1305 |
24720 |
24270 |
24640 |
24250 |
24600 |
24445 |
-120 |
-275 |
|
1306 |
1306 |
24705 |
24215 |
24410 |
24195 |
24410 |
24260 |
-295 |
-445 |
|
1307 |
1307 |
24650 |
24250 |
24400 |
24190 |
24400 |
24260 |
-250 |
-390 |
|
1308 |
1308 |
24645 |
24200 |
24310 |
24135 |
24275 |
24215 |
-370 |
-430 |
|
1309 |
1309 |
24485 |
24200 |
24275 |
24005 |
24190 |
24100 |
-295 |
-385 |
|
1310 |
1310 |
24640 |
24200 |
24250 |
24075 |
24200 |
24175 |
-440 |
-465 |
|
Total |
Total |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
CONTRACT |
LAST |
|
CHANGE |
||||||
|
Month |
Traded Price |
Open |
Low |
High |
Close |
Open |
Volume |
Net |
% |
|
Interest |
|||||||||
|
RBRDEC2012 |
17850 |
18000 |
17790 |
17953 |
18034 |
925 |
337 |
-184 |
-1.02 |
|
RBRFEB2013 |
18178 |
18200 |
18178 |
18345 |
18405 |
41 |
7 |
-227 |
-1.23 |
|
RBRMAR2013 |
18589 |
0 |
0 |
0 |
18589 |
10 |
0 |
0 |
0 |
|
RBRAPR2013 |
18518 |
0 |
0 |
0 |
18518 |
5 |
0 |
0 |
0 |
|
RBRNOVDEC12 |
1060 |
0 |
0 |
0 |
1060 |
0 |
0 |
0 |
0 |
|
RBRJANFEB13 |
71 |
0 |
0 |
0 |
71 |
0 |
0 |
0 |
0 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
NOV 12 |
|
|
|
89.70 |
-0.80 |
|
DEC 12 |
|
|
|
90.70 |
-0.30 |
|
JAN 13 |
|
|
|
91.10 |
-0.10 |
|
FEB 13 |
|
|
|
91.40 |
-0.60 |
|
MAR 13 |
|
|
|
92.60 |
-0.10 |
|
APR 13 |
|
|
|
93.30 |
0.00 |
|
MAY 13 |
|
|
|
93.50 |
-0.50 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
NOV 12 |
93.00 |
93.20 |
91.00 |
92.10 |
-1.90 |
|
DEC 12 |
|
|
|
93.80 |
-2.60 |
|
JAN 13 |
94.00 |
94.00 |
94.00 |
94.00 |
-3.00 |
|
FEB 13 |
94.50 |
94.60 |
94.50 |
94.60 |
-2.40 |
|
MAR 13 |
95.50 |
95.80 |
95.20 |
95.50 |
-1.50 |
|
APR 13 |
95.60 |
96.20 |
95.30 |
96.00 |
-1.10 |
|
MAY 13 |
96.95 |
97.35 |
96.20 |
97.10 |
-1.05 |
