Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Oct 2012 |
241.6 |
243.6 |
246.6 |
243.6 |
246.6 |
+2.9 |
16 |
244.5 |
|
Nov 2012 |
241.9 |
244.0 |
250.0 |
244.0 |
250.0 |
+9.6 |
93 |
251.5 |
|
Dec 2012 |
244.1 |
246.0 |
253.9 |
246.0 |
253.4 |
+9.3 |
88 |
253.4 |
|
Jan 2013 |
247.0 |
249.0 |
256.3 |
248.5 |
256.1 |
+9.1 |
186 |
256.1 |
|
Feb 2013 |
249.1 |
252.5 |
259.1 |
252.5 |
258.2 |
+9.1 |
556 |
258.2 |
|
Mar 2013 |
251.3 |
252.5 |
261.1 |
252.2 |
260.0 |
+9.1 |
9,450 |
260.4 |
|
Total |
|
10,389 |
||||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1211 |
23490 |
24125 |
24200 |
23795 |
24125 |
24000 |
635 |
510 |
332 |
|
1301 |
24255 |
24730 |
25050 |
24460 |
24880 |
24730 |
625 |
475 |
621708 |
|
1303 |
24365 |
24900 |
25205 |
24700 |
25160 |
24980 |
795 |
615 |
2882 |
|
1304 |
24460 |
24880 |
25280 |
24830 |
25110 |
25010 |
650 |
550 |
80 |
|
1305 |
24445 |
24875 |
25165 |
24665 |
24975 |
24880 |
530 |
435 |
103660 |
|
1306 |
24260 |
24695 |
24915 |
24490 |
24840 |
24610 |
580 |
350 |
164 |
|
1307 |
24260 |
24595 |
24760 |
24320 |
24735 |
24475 |
475 |
215 |
84 |
|
1308 |
24215 |
24660 |
24660 |
24340 |
24590 |
24535 |
375 |
320 |
24 |
|
1309 |
24100 |
24380 |
24595 |
24250 |
24365 |
24380 |
265 |
280 |
504 |
|
1310 |
24175 |
24435 |
24515 |
24295 |
24515 |
24465 |
340 |
290 |
22 |
|
Total |
729460 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Trade Prices |
Open |
High |
Low |
Close |
|
RBRNOV2012 |
17,935.00 |
17,826.00 |
17,950.00 |
17,760.00 |
17,791.00 |
|
RBRDEC2012 |
18,020.00 |
17,901.00 |
18,050.00 |
17,851.00 |
17,856.00 |
|
RBRJAN2013 |
18,220.00 |
18,200.00 |
18,278.00 |
18,081.00 |
18,052.00 |
|
RBRFEB2013 |
18,489.00 |
18,495.00 |
18,495.00 |
18,489.00 |
18,278.00 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
NOV 12 |
|
|
|
91.20 |
+1.50 |
|
DEC 12 |
|
|
|
91.50 |
+0.80 |
|
JAN 13 |
|
|
|
91.90 |
+0.80 |
|
FEB 13 |
|
|
|
92.40 |
+1.00 |
|
MAR 13 |
|
|
|
93.70 |
+1.10 |
|
APR 13 |
|
|
|
94.20 |
+0.90 |
|
MAY 13 |
|
|
|
94.70 |
+1.20 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
NOV 12 |
94.75 |
94.80 |
94.75 |
94.80 |
+2.70 |
|
DEC 12 |
94.50 |
96.00 |
94.50 |
95.90 |
+2.10 |
|
JAN 13 |
96.90 |
97.00 |
96.90 |
97.00 |
+3.00 |
|
FEB 13 |
95.50 |
97.70 |
95.50 |
97.50 |
+2.90 |
|
MAR 13 |
98.00 |
98.30 |
98.00 |
98.30 |
+2.80 |
|
APR 13 |
97.00 |
98.95 |
97.00 |
98.50 |
+2.50 |
|
MAY 13 |
98.00 |
99.95 |
97.80 |
99.80 |
+2.70 |
