15.4 C
New York
Tuesday, October 5, 2021

Rubber futures prices daily reports: December 12, 2012

Tokyo Commodity Exchange – TOCOM

 Day secsion (yen / kilogram)

Month

Last Settlement Price

Open

High

Low

Close

Change

Volume

Settlement

Dec 2012

252.7

252.7

257.5

252.7

257.5

+4.4

49

257.1

Jan 2013

254.4

255.4

258.2

254.7

258.2

+3.6

62

258.0

Feb 2013

256.7

258.8

260.4

256.4

260.4

+3.7

247

260.4

Mar 2013

260.4

261.3

265.0

261.3

264.8

+4.5

492

264.9

Apr 2013

263.5

264.9

268.4

263.8

268.4

+4.7

811

268.2

May 2013

266.5

267.9

272.0

267.1

272.0

+5.5

5,927

272.0

Total

 

7,588

Shanghai Futures Exchange -SHFE

(Yuan/kg)

Contract-

Pre settle

Open

High

Low

Close

Settle

ch1

ch2

Volume

1301

24280

24345

24485

24120

24390

24325

110

45

2020

1303

24515

24450

24640

24315

24580

24485

65

-30

170

1304

24690

24615

24820

24465

24810

24640

120

-50

38

1305

24765

24780

24995

24575

24900

24775

135

10

456584

1306

24380

24440

24690

24360

24690

24530

310

150

114

1307

24455

24210

24550

24210

24550

24360

95

-95

26

1308

24200

24190

24400

24145

24400

24260

200

60

36

1309

24395

24400

24620

24280

24560

24475

165

80

8582

1310

24200

24285

24445

24285

24445

24335

245

135

14

1311

24100

24085

24360

23730

24360

24165

260

65

30

Total

467614

Agricultural Future of Thailand  – AFET

Block Rubber – STR20  (Baht/kg)

Contract
Month

Open

High

Low

Close

Change

JAN 13

89.10

89.10

89.10

89.10

+1.10

FEB 13

88.60

+0.10

MAR 13

88.90

+0.20

APR 13

89.20

+0.20

MAY 13

89.50

0.00

JUN 13

89.90

+0.20

JUL 13

90.20

+0.20

Rubber Smoked Sheets 3 – RSS3  (Baht/kg)

Contract
Month

Open

High

Low

Close

Change

JAN 13

91.80

93.00

91.80

93.00

+1.50

FEB 13

93.70

94.00

93.70

94.00

+1.50

MAR 13

95.00

+1.50

APR 13

96.00

96.20

96.00

96.30

+1.60

MAY 13

96.50

97.65

96.50

97.65

+1.95

JUN 13

97.00

98.45

97.00

98.45

+2.35

JUL 13

98.20

99.30

97.90

99.30

+1.80

 

National Multi Commodity Exchange of India  – NMCE

(Rs/100 kg)

Series

Buy Price

Sell Price

LTP

Open

High

Low

Close

RBRDEC2012

16,571.00

16,620.00

16,620.00

16,640.00

16,730.00

16,570.00

16,476.00

RBRJAN2013

16,805.00

16,812.00

16,805.00

16,551.00

16,948.00

16,760.00

16,692.00

RBRFEB2013

17,051.00

17,060.00

17,059.00

17,030.00

17,199.00

17,000.00

16,933.00

RBRMAR2013

17,226.00

17,300.00

17,288.00

17,390.00

17,401.00

17,280.00

17,199.00

RBRMAY2013

17,602.00

17,455.00

17,455.00

17,455.00

17,455.00

17,715.00

Singapore Commodity Exchange – SICOM

 

RSS3 Rubber Futures (cent/kg)

Contract Month

Open

High

Low

Close

Vol

Open Int

Settle

Prev. Day Settle

Jul 13

321.0

321.0

321.0

321.0

4

70

320.0

316.0

Jan 13

306.0

306.0

306.0

306.0

10

248

306.0

303.5

Mar 13

74

312.0

309.7

Apr 13

115

315.2

313.0

May 13

320.0

320.0

320.0

320.0

5

207

320.0

315.3

Jun 13

80

320.0

315.0

Feb 13

40

309.7

307.5

Aug 13

320.3

315.0

Sep 13

320.5

315.0

Oct 13

320.7

315.0

Nov 13

321.3

315.4

Dec 13

321.8

315.4

TSR20 Rubber Futures (cent/kg)

Contract Month

Open

High

Low

Close

Vol

Open Int

Settle

Prev. Day Settle

Jul 13

292.0

292.0

291.5

291.5

18

389

291.5

289.7

Jan 13

285.0

286.4

284.8

286.0

255

2,446

286.1

284.7

Mar 13

287.8

289.3

287.5

288.0

220

2,868

288.0

286.3

Apr 13

289.8

290.2

288.8

289.5

154

2,616

289.2

288.9

May 13

290.8

291.8

290.5

291.8

213

1,743

290.9

289.7

Jun 13

291.0

292.2

291.0

291.5

162

611

291.0

289.4

Feb 13

286.0

288.0

285.0

287.0

261

2,544

287.0

285.5

Aug 13

193

291.5

289.7

Sep 13

66

292.0

290.0

Oct 13

115

292.2

290.0

Nov 13

110

292.2

290.0

Dec 13

292.2

290.2

 

Related Articles

LEAVE A REPLY

Please enter your comment!
Please enter your name here

Stay Connected

10,793FansLike
12,893FollowersFollow
757FollowersFollow
- Advertisement -

Latest Articles

Popular Articles