Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Jan 2013 |
271.0 |
268.0 |
275.6 |
268.0 |
274.5 |
+3.5 |
90 |
274.5 |
|
Feb 2013 |
273.1 |
270.1 |
277.3 |
270.1 |
276.9 |
+3.8 |
251 |
276.9 |
|
Mar 2013 |
276.3 |
273.7 |
280.9 |
273.7 |
280.3 |
+4.0 |
89 |
280.3 |
|
Apr 2013 |
280.7 |
278.8 |
284.5 |
278.8 |
284.5 |
+3.8 |
215 |
284.5 |
|
May 2013 |
284.5 |
282.1 |
289.0 |
282.1 |
288.7 |
+4.3 |
3,020 |
288.8 |
|
Jun 2013 |
287.6 |
285.4 |
292.4 |
285.4 |
292.3 |
+4.5 |
4,225 |
292.1 |
|
Total |
|
7,890 |
||||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
24425 |
24500 |
24700 |
24350 |
24495 |
24550 |
70 |
125 |
1102 |
|
1303 |
24725 |
24850 |
25085 |
24725 |
24860 |
24935 |
135 |
210 |
248 |
|
1304 |
24890 |
24985 |
25870 |
24895 |
25070 |
25195 |
180 |
305 |
196 |
|
1305 |
25040 |
25150 |
25480 |
24975 |
25250 |
25235 |
210 |
195 |
419250 |
|
1306 |
24825 |
24865 |
25180 |
24865 |
24965 |
24970 |
140 |
145 |
156 |
|
1307 |
24815 |
24985 |
25030 |
24900 |
25020 |
24990 |
205 |
175 |
12 |
|
1308 |
24970 |
25040 |
25210 |
24900 |
25210 |
25120 |
240 |
150 |
20 |
|
1309 |
24995 |
25055 |
25330 |
24885 |
25135 |
25120 |
140 |
125 |
18590 |
|
1310 |
24885 |
25275 |
25295 |
25175 |
25185 |
25245 |
300 |
360 |
26 |
|
1311 |
24775 |
24870 |
24930 |
24870 |
24925 |
24920 |
150 |
145 |
14 |
|
Total |
439614 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
JAN 13 |
90.20 |
90.40 |
90.20 |
90.40 |
+0.30 |
|
FEB 13 |
|
|
|
90.80 |
+0.20 |
|
MAR 13 |
|
|
|
91.30 |
0.00 |
|
APR 13 |
|
|
|
92.00 |
0.00 |
|
MAY 13 |
|
|
|
92.50 |
0.00 |
|
JUN 13 |
|
|
|
93.00 |
0.00 |
|
JUL 13 |
|
|
|
93.50 |
0.00 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
JAN 13 |
95.30 |
95.50 |
95.30 |
95.50 |
+0.50 |
|
FEB 13 |
97.40 |
97.50 |
97.00 |
97.40 |
+0.40 |
|
MAR 13 |
99.15 |
99.60 |
99.15 |
99.60 |
+1.50 |
|
APR 13 |
100.50 |
101.70 |
100.50 |
101.50 |
+1.70 |
|
MAY 13 |
102.00 |
102.00 |
101.90 |
101.90 |
+1.60 |
|
JUN 13 |
102.00 |
103.40 |
102.00 |
102.45 |
+1.10 |
|
JUL 13 |
102.70 |
104.80 |
102.50 |
103.90 |
+1.45 |
