Tokyo Commodity Exchange – TOCOM
 Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Dec 2012 |
247.7 |
246.0 |
246.2 |
244.8 |
244.8 |
-2.6 |
11 |
245.1 |
|
Jan 2013 |
250.2 |
249.2 |
249.2 |
246.0 |
248.1 |
-2.1 |
34 |
248.1 |
|
Feb 2013 |
254.3 |
251.7 |
252.6 |
249.3 |
252.0 |
-2.3 |
26 |
252.0 |
|
Mar 2013 |
257.7 |
255.4 |
256.1 |
252.9 |
255.1 |
-2.5 |
213 |
255.2 |
|
Apr 2013 |
259.8 |
258.0 |
258.6 |
255.7 |
257.2 |
-2.6 |
3,371 |
257.2 |
|
May 2013 |
– |
259.7 |
260.5 |
257.5 |
259.0 |
– |
2,973 |
259.1 |
|
Total |
 |
6,628 |
 |
|||||
Â
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
24455 |
24395 |
24430 |
24030 |
24035 |
24195 |
-420 |
-260 |
8714 |
|
1303 |
24575 |
24500 |
24520 |
24140 |
24170 |
24260 |
-405 |
-315 |
522 |
|
1304 |
24555 |
24200 |
24200 |
24050 |
24050 |
24130 |
-505 |
-425 |
92 |
|
1305 |
24350 |
24300 |
24320 |
23840 |
23860 |
24025 |
-490 |
-325 |
522872 |
|
1306 |
24030 |
23815 |
23815 |
23585 |
23685 |
23675 |
-345 |
-355 |
80 |
|
1307 |
23735 |
23385 |
23385 |
-350 |
-350 |
||||
|
1308 |
23655 |
23500 |
23500 |
23350 |
23350 |
23440 |
-305 |
-215 |
54 |
|
1309 |
23760 |
23695 |
23750 |
23370 |
23385 |
23495 |
-375 |
-265 |
2186 |
|
1310 |
23650 |
23600 |
23600 |
23300 |
23300 |
23410 |
-350 |
-240 |
14 |
|
1311 |
23780 |
23310 |
23310 |
23190 |
23190 |
23195 |
-590 |
-585 |
42 |
|
Total |
534576 |
Â
Agricultural Future of Thailand – AFET
Block Rubber – STR20 Â (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
|
|
|
87.70 |
-0.60 |
|
JAN 13 |
|
|
|
88.40 |
0.00 |
|
FEB 13 |
|
|
|
88.70 |
0.00 |
|
MAR 13 |
|
|
|
88.80 |
0.00 |
|
APR 13 |
|
|
|
89.00 |
0.00 |
|
MAY 13 |
|
|
|
90.00 |
0.00 |
|
JUN 13 |
|
|
|
89.20 |
0.00 |
Rubber Smoked Sheets 3 – RSS3Â (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
89.80 |
89.80 |
89.80 |
89.80 |
-2.00 |
|
JAN 13 |
91.30 |
0.00 |
|||
|
FEB 13 |
92.50 |
0.00 |
|||
|
MAR 13 |
93.30 |
0.00 |
|||
|
APR 13 |
94.50 |
94.50 |
94.50 |
94.50 |
-0.10 |
|
MAY 13 |
95.00 |
95.25 |
95.00 |
95.25 |
+0.25 |
|
JUN 13 |
95.10 |
96.00 |
95.00 |
95.80 |
0.00 |
Â
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Buy Price |
Sell Price |
LTP |
Open |
High |
Low |
Close |
| RBRDEC2012 |
17,551.00 |
17,564.00 |
17,550.00 |
17,600.00 |
17,675.00 |
17,525.00 |
17,656.00 |
| RBRJAN2013 |
17,762.00 |
17,780.00 |
17,770.00 |
17,812.00 |
17,890.00 |
17,745.00 |
17,882.00 |
| RBRFEB2013 |
18,001.00 |
18,025.00 |
18,015.00 |
18,050.00 |
18,139.00 |
17,965.00 |
18,151.00 |
| RBRMAR2013 |
18,150.00 |
18,350.00 |
18,399.00 |
18,399.00 |
18,399.00 |
18,399.00 |
18,400.00 |
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 |
– |
307.5 |
|
12-Dec |
295 |
295 |
294.5 |
– |
34 |
268 |
– |
299.6 |
|
13-Feb |
– |
– |
– |
– |
– |
36 |
– |
301.4 |
|
13-Mar |
– |
– |
– |
– |
– |
70 |
– |
302.1 |
|
13-Apr |
– |
– |
– |
– |
– |
115 |
– |
305.4 |
|
13-May |
– |
– |
– |
– |
– |
209 |
– |
306.4 |
|
13-Jan |
– |
– |
– |
– |
– |
138 |
– |
300.2 |
|
13-Jul |
– |
– |
– |
– |
– |
– |
– |
307.4 |
|
13-Aug |
– |
– |
– |
– |
– |
– |
– |
307.7 |
|
13-Sep |
– |
– |
– |
– |
– |
– |
– |
308.1 |
|
13-Oct |
– |
– |
– |
– |
– |
– |
– |
308.3 |
|
13-Nov |
– |
– |
– |
– |
– |
– |
– |
308.6 |
TSR20 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
13-Jun |
– |
– |
– |
– |
– |
493 |
– |
285 |
|
12-Dec |
282 |
282.5 |
280 |
– |
247 |
1,738 |
– |
281.2 |
|
13-Feb |
282.3 |
282.6 |
281.5 |
– |
129 |
2,631 |
– |
282.4 |
|
13-Mar |
283.5 |
283.5 |
282.2 |
– |
50 |
2,861 |
– |
283.5 |
|
13-Apr |
284.5 |
284.5 |
284.5 |
– |
5 |
2,060 |
– |
284.3 |
|
13-May |
285.5 |
285.5 |
285.5 |
– |
5 |
873 |
– |
284.8 |
|
13-Jan |
280 |
281.4 |
280 |
– |
191 |
2,962 |
– |
281.5 |
|
13-Jul |
– |
– |
– |
– |
– |
310 |
– |
286.5 |
|
13-Aug |
286.8 |
286.8 |
286.8 |
– |
10 |
166 |
– |
287.1 |
|
13-Sep |
287.1 |
287.1 |
287.1 |
– |
8 |
33 |
– |
287.5 |
|
13-Oct |
– |
– |
– |
– |
– |
36 |
– |
287.9 |
|
13-Nov |
– |
– |
– |
– |
– |
40 |
– |
288.1 |
Â
