Tokyo Commodity Exchange – TOCOM
 Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Nov 2012 |
240.9 |
243.3 |
243.5 |
242.5 |
242.5 |
+2.6 |
12 |
243.5 |
|
Dec 2012 |
243.0 |
244.9 |
245.8 |
244.9 |
245.8 |
+2.8 |
13 |
245.8 |
|
Jan 2013 |
245.2 |
247.1 |
248.5 |
246.5 |
247.9 |
+2.7 |
149 |
247.9 |
|
Feb 2013 |
250.3 |
249.6 |
252.7 |
249.6 |
251.5 |
+1.2 |
84 |
251.5 |
|
Mar 2013 |
254.0 |
253.2 |
256.1 |
253.2 |
255.0 |
+0.6 |
408 |
254.6 |
|
Apr 2013 |
256.0 |
255.3 |
258.4 |
255.3 |
257.0 |
+0.7 |
4,570 |
256.7 |
|
Total |
 |
5,236 |
 |
|||||
Â
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
24725 |
24630 |
24700 |
24485 |
24600 |
24580 |
-125 |
-145 |
7528 |
|
1303 |
24845 |
24760 |
24830 |
24640 |
24800 |
24750 |
-45 |
-95 |
386 |
|
1304 |
24755 |
24635 |
24700 |
24325 |
24600 |
24510 |
-155 |
-245 |
106 |
|
1305 |
24500 |
24420 |
24445 |
24150 |
24345 |
24290 |
-155 |
-210 |
477554 |
|
1306 |
24305 |
24000 |
24030 |
23920 |
23920 |
23985 |
-385 |
-320 |
24 |
|
1307 |
24015 |
24000 |
24000 |
23820 |
23820 |
23940 |
-195 |
-75 |
6 |
|
1308 |
23825 |
23600 |
23630 |
23500 |
23615 |
23580 |
-210 |
-245 |
32 |
|
1309 |
23945 |
23850 |
23890 |
23570 |
23685 |
23700 |
-260 |
-245 |
2348 |
|
1310 |
23825 |
23675 |
23675 |
23660 |
23660 |
23665 |
-165 |
-160 |
6 |
|
1311 |
23825 |
23665 |
23665 |
-160 |
-160 |
||||
|
Total |
487990 |
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 |
0.00 |
|
FEB 13 |
|
|
|
88.60 |
0.00 |
|
MAR 13 |
|
|
|
88.60 |
0.00 |
|
APR 13 |
|
|
|
89.00 |
0.00 |
|
MAY 13 |
|
|
|
89.00 |
0.00 |
|
JUN 13 |
|
|
|
89.10 |
0.00 |
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 |
94.40 |
94.50 |
94.40 |
94.50 |
+0.20 |
|
MAY 13 |
94.70 |
95.30 |
94.70 |
95.15 |
+0.10 |
|
JUN 13 |
95.30 |
96.15 |
95.00 |
95.70 |
-0.20 |
Â
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Buy Price |
Sell Price |
Last Trade |
Open |
High |
Low |
Close |
|
RBRDEC2012 |
17,518.00 |
17,530.00 |
17,530.00 |
17,347.00 |
17,600.00 |
17,272.00 |
17,350.00 |
|
RBRJAN2013 |
17,732.00 |
17,749.00 |
17,749.00 |
17,462.00 |
17,830.00 |
17,462.00 |
17,558.00 |
|
RBRFEB2013 |
17,952.00 |
17,998.00 |
17,994.00 |
17,768.00 |
18,040.00 |
17,768.00 |
17,777.00 |
|
RBRMAR2013 |
18,120.00 |
18,300.00 |
18,200.00 |
18,000.00 |
18,290.00 |
18,000.00 |
18,128.00 |
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 |
308.9 |
309.5 |
|
12-Dec |
299 |
301 |
299 |
299 |
24 |
250 |
299.9 |
299 |
|
13-Feb |
– |
– |
– |
– |
– |
36 |
304 |
302.7 |
|
13-Mar |
– |
– |
– |
– |
40 |
30 |
304.8 |
304.4 |
|
13-Apr |
– |
– |
– |
– |
– |
115 |
306.7 |
305 |
|
13-May |
– |
– |
– |
– |
– |
209 |
308.3 |
309.2 |
|
13-Jan |
– |
– |
– |
– |
– |
134 |
303 |
301.2 |
|
13-Jul |
– |
– |
– |
– |
– |
– |
308.7 |
309.1 |
|
13-Aug |
– |
– |
– |
– |
– |
– |
309.3 |
309.5 |
|
13-Sep |
– |
– |
– |
– |
– |
– |
309.5 |
309.8 |
|
13-Oct |
– |
– |
– |
– |
– |
– |
310 |
310.1 |
|
13-Nov |
– |
– |
– |
– |
– |
– |
310.2 |
310.3 |
TSR20 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
13-Jun |
288 |
289.4 |
288 |
288.5 |
66 |
444 |
288.5 |
287 |
|
12-Dec |
282 |
282 |
279 |
281.5 |
142 |
2,286 |
281.7 |
280.8 |
|
13-Feb |
283.9 |
284.9 |
283.3 |
283.8 |
171 |
2,546 |
283.9 |
283 |
|
13-Mar |
285 |
286.1 |
284.8 |
285.2 |
84 |
2,820 |
285.2 |
284 |
|
13-Apr |
285.9 |
287 |
285.9 |
286 |
127 |
1,903 |
286 |
284.9 |
|
13-May |
287 |
288.5 |
287 |
287.5 |
101 |
771 |
286.9 |
285.9 |
|
13-Jan |
283.4 |
283.4 |
282.5 |
283 |
152 |
2,820 |
282.8 |
282 |
|
13-Jul |
289.7 |
290.1 |
288.9 |
289.8 |
45 |
275 |
289.4 |
287.5 |
|
13-Aug |
289.4 |
290.9 |
289.4 |
290.9 |
16 |
145 |
290 |
287.6 |
|
13-Sep |
– |
– |
– |
– |
– |
15 |
290 |
287.9 |
|
13-Oct |
– |
– |
– |
– |
– |
– |
290.7 |
288 |
|
13-Nov |
– |
– |
– |
– |
– |
– |
290.8 |
288.1 |
Â
