Tokyo Commodity Exchange – TOCOM
 Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Nov 2012 |
233.5 |
233.4 |
238.9 |
233.4 |
238.9 |
+5.4 |
30 |
238.9 |
|
Dec 2012 |
234.5 |
236.0 |
240.0 |
236.0 |
238.7 |
+4.2 |
4 |
238.7 |
|
Jan 2013 |
236.8 |
238.5 |
243.8 |
237.4 |
242.3 |
+5.4 |
51 |
242.2 |
|
Feb 2013 |
241.0 |
243.4 |
247.3 |
240.7 |
245.7 |
+4.7 |
278 |
245.7 |
|
Mar 2013 |
244.0 |
245.7 |
250.4 |
243.6 |
248.5 |
+4.9 |
838 |
248.9 |
|
Apr 2013 |
245.9 |
247.4 |
252.4 |
245.5 |
250.8 |
+5.1 |
6,457 |
251.0 |
|
Total |
 |
7,658 |
 |
|||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1211 |
23540 |
23730 |
23730 |
23730 |
23730 |
23730 |
190 |
190 |
64 |
|
1301 |
24245 |
24240 |
24590 |
24235 |
24480 |
24460 |
235 |
215 |
18066 |
|
1303 |
24380 |
24370 |
24735 |
24370 |
24570 |
24635 |
190 |
255 |
950 |
|
1304 |
24205 |
24265 |
24605 |
24265 |
24445 |
24485 |
240 |
280 |
54 |
|
1305 |
23855 |
23890 |
24400 |
23855 |
24195 |
24170 |
340 |
315 |
662768 |
|
1306 |
23600 |
23635 |
24040 |
23635 |
23875 |
23885 |
275 |
285 |
78 |
|
1307 |
23405 |
23545 |
23820 |
23545 |
23820 |
23640 |
415 |
235 |
6 |
|
1308 |
23285 |
23380 |
23690 |
23375 |
23645 |
23510 |
360 |
225 |
60 |
|
1309 |
23370 |
23430 |
23780 |
23390 |
23695 |
23665 |
325 |
295 |
2242 |
|
1310 |
23280 |
23740 |
23740 |
23705 |
23710 |
23715 |
430 |
435 |
6 |
|
Total |
684294 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
Â
|
Series |
Buy Price |
Sell Price |
Trade Price |
Open |
High |
Low |
Close |
|
RBRNOV2012 |
17,070.00 |
17,115.00 |
17,100.00 |
17,150.00 |
17,245.00 |
17,024.00 |
17,158.00 |
|
RBRDEC2012 |
17,231.00 |
17,240.00 |
17,236.00 |
17,380.00 |
17,395.00 |
17,160.00 |
17,307.00 |
|
RBRJAN2013 |
17,466.00 |
17,490.00 |
17,489.00 |
17,600.00 |
17,640.00 |
17,432.00 |
17,566.00 |
|
RBRFEB2013 |
17,715.00 |
17,765.00 |
17,745.00 |
17,801.00 |
17,890.00 |
17,701.00 |
17,807.00 |
|
RBRMAR2013 |
17,805.00 |
18,085.00 |
17,860.00 |
17,863.00 |
18,149.00 |
17,595.00 |
18,135.00 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 Â (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
88.00 |
88.00 |
88.00 |
88.00 |
+0.60 |
|
JAN 13 |
|
|
|
87.60 |
0.00 |
|
FEB 13 |
|
|
|
88.20 |
+0.40 |
|
MAR 13 |
|
|
|
88.40 |
+0.10 |
|
APR 13 |
|
|
|
88.80 |
+0.10 |
|
MAY 13 |
|
|
|
89.00 |
+0.30 |
|
JUN 13 |
|
|
|
88.90 |
+0.10 |
Rubber Smoked Sheets 3 – RSS3Â (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
91.00 |
91.00 |
90.70 |
91.00 |
+1.00 |
|
JAN 13 |
91.00 |
91.50 |
91.00 |
91.50 |
+0.80 |
|
FEB 13 |
91.80 |
91.80 |
91.50 |
91.50 |
+0.20 |
|
MAR 13 |
93.80 |
93.80 |
93.00 |
93.00 |
+0.20 |
|
APR 13 |
94.00 |
94.20 |
93.50 |
93.60 |
+0.60 |
|
MAY 13 |
94.05 |
94.50 |
93.40 |
93.40 |
+0.20 |
|
JUN 13 |
94.80 |
94.90 |
93.80 |
94.20 |
+0.05 |
