Tokyo Commodity Exchange – TOCOM
 Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Nov 2012 |
238.7 |
242.0 |
242.0 |
240.9 |
240.9 |
+2.2 |
6 |
240.9 |
|
Dec 2012 |
240.4 |
243.4 |
243.4 |
242.5 |
243.0 |
+2.6 |
12 |
243.0 |
|
Jan 2013 |
243.1 |
246.8 |
248.1 |
245.2 |
245.2 |
+2.1 |
44 |
245.2 |
|
Feb 2013 |
247.1 |
251.0 |
252.1 |
249.0 |
250.3 |
+3.2 |
171 |
250.3 |
|
Mar 2013 |
250.6 |
255.0 |
255.6 |
252.1 |
253.9 |
+3.4 |
756 |
254.0 |
|
Apr 2013 |
252.6 |
257.0 |
257.7 |
254.1 |
255.9 |
+3.4 |
6,562 |
256.0 |
|
Total |
 |
7,551 |
 |
|||||
Â
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
24615 |
24920 |
24930 |
24595 |
24630 |
24725 |
15 |
110 |
7562 |
|
1303 |
24810 |
25000 |
25025 |
24700 |
24865 |
24845 |
55 |
35 |
1030 |
|
1304 |
24735 |
24790 |
25080 |
24620 |
24650 |
24755 |
-85 |
20 |
32 |
|
1305 |
24440 |
24750 |
24755 |
24350 |
24375 |
24500 |
-65 |
60 |
441654 |
|
1306 |
24120 |
24335 |
24400 |
24100 |
24100 |
24305 |
-20 |
185 |
62 |
|
1307 |
24015 |
24015 |
24015 |
0 |
0 |
||||
|
1308 |
23795 |
24020 |
24020 |
23725 |
23725 |
23825 |
-70 |
30 |
32 |
|
1309 |
23940 |
24100 |
24250 |
23815 |
23865 |
23945 |
-75 |
5 |
1914 |
|
1310 |
23870 |
23825 |
23825 |
23825 |
23825 |
23825 |
-45 |
-45 |
2 |
|
1311 |
23715 |
23825 |
23825 |
110 |
110 |
||||
|
Total |
452288 |
Â
Agricultural Future of Thailand – AFET
Block Rubber – STR20 Â (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
|
|
|
88.10 |
0.00 |
|
JAN 13 |
|
|
|
88.10 |
+0.10 |
|
FEB 13 |
|
|
|
88.60 |
+0.10 |
|
MAR 13 |
|
|
|
88.60 |
+0.10 |
|
APR 13 |
|
|
|
89.00 |
+0.20 |
|
MAY 13 |
|
|
|
89.00 |
0.00 |
|
JUN 13 |
|
|
|
89.10 |
+0.20 |
Rubber Smoked Sheets 3 – RSS3Â (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
91.20 |
0.00 |
|||
|
JAN 13 |
92.00 |
0.00 |
|||
|
FEB 13 |
92.00 |
0.00 |
|||
|
MAR 13 |
93.30 |
0.00 |
|||
|
APR 13 |
94.50 |
94.60 |
94.30 |
94.30 |
0.00 |
|
MAY 13 |
95.00 |
95.50 |
95.00 |
95.05 |
+0.05 |
|
JUN 13 |
96.15 |
96.15 |
95.40 |
95.90 |
+0.40 |
Â
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Buy Price |
Sell Price |
LTP |
Open |
High |
Low |
Close |
|
RBRDEC2012 |
17,349.00 |
17,354.00 |
17,349.00 |
17,470.00 |
17,495.00 |
17,317.00 |
17,469.00 |
|
RBRJAN2013 |
17,560.00 |
17,569.00 |
17,568.00 |
17,640.00 |
17,705.00 |
17,526.00 |
17,686.00 |
|
RBRFEB2013 |
17,776.00 |
17,845.00 |
17,798.00 |
17,805.00 |
17,900.00 |
17,735.00 |
17,896.00 |
|
RBRMAR2013 |
17,932.00 |
18,170.00 |
18,010.00 |
18,248.00 |
18,248.00 |
18,010.00 |
18,228.00 |
|
RBRAPR2013 |
17,986.00 |
 |
18,230.00 |
17,900.00 |
18,500.00 |
17,952.00 |
18,170.00 |
|
RBRMAY2013 |
18,340.00 |
 |
18,450.00 |
18,060.00 |
18,590.00 |
18,060.00 |
18,081.00 |
Singapore Commodity Exchange – SICOM
RSS3 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
13-Jun |
– |
– |
– |
– |
– |
80 |
309.5 |
309 |
|
12-Dec |
300 |
300 |
299 |
299 |
12 |
260 |
299 |
298.9 |
|
13-Feb |
– |
– |
– |
– |
– |
36 |
302.7 |
301.7 |
|
13-Mar |
– |
– |
– |
– |
– |
30 |
304.4 |
303.8 |
|
13-Apr |
– |
– |
– |
– |
– |
115 |
305 |
304.7 |
|
13-May |
– |
– |
– |
– |
– |
209 |
309.2 |
309 |
|
13-Jan |
– |
– |
– |
– |
– |
134 |
301.2 |
300.9 |
|
13-Jul |
– |
– |
– |
– |
– |
– |
309.1 |
308.4 |
|
13-Aug |
– |
– |
– |
– |
– |
– |
309.5 |
308.7 |
|
13-Sep |
– |
– |
– |
– |
– |
– |
309.8 |
309.1 |
|
13-Oct |
– |
– |
– |
– |
– |
– |
310.1 |
309.5 |
|
13-Nov |
– |
– |
– |
– |
– |
– |
310.3 |
309.7 |
TSR20 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
13-Jun |
287 |
287 |
287 |
287 |
10 |
434 |
287 |
286 |
|
12-Dec |
281 |
282 |
280.1 |
281.2 |
190 |
2,345 |
280.8 |
280.8 |
|
13-Feb |
283.6 |
284.8 |
282.5 |
283 |
108 |
2,591 |
283 |
282.5 |
|
13-Mar |
284.8 |
285.3 |
283 |
284 |
178 |
2,771 |
284 |
283.7 |
|
13-Apr |
285.6 |
286.9 |
284.8 |
284.8 |
86 |
1,841 |
284.9 |
284.5 |
|
13-May |
286.2 |
286.5 |
285.9 |
285.9 |
34 |
751 |
285.9 |
285.5 |
|
13-Jan |
284.1 |
284.1 |
281 |
282 |
70 |
2,818 |
282 |
282.2 |
|
13-Jul |
288 |
288 |
287.5 |
287.5 |
20 |
265 |
287.5 |
286.5 |
|
13-Aug |
288.5 |
288.5 |
287.8 |
287.8 |
50 |
125 |
287.6 |
286.6 |
|
13-Sep |
288.1 |
288.1 |
288.1 |
288.1 |
10 |
5 |
287.9 |
286.6 |
|
13-Oct |
– |
– |
– |
– |
– |
– |
288 |
287 |
|
13-Nov |
– |
– |
– |
– |
– |
– |
288.1 |
287.1 |
 
