15.4 C
New York
Tuesday, October 5, 2021

Rubber futures prices daily reports: December 17, 2012

Tokyo Commodity Exchange – TOCOM

 Day secsion (yen / kilogram)

 

Month

Last Settlement Price

Open

High

Low

Close

Change

Volume

Settlement

Dec 2012

260.4

265.5

267.6

260.0

267.2

+6.8

51

267.2

Jan 2013

262.0

266.8

269.7

266.8

268.1

+6.2

43

268.2

Feb 2013

264.6

269.0

272.3

263.2

270.6

+6.1

270

270.7

Mar 2013

268.3

272.5

277.2

265.9

276.2

+7.2

791

275.5

Apr 2013

272.6

277.9

281.3

275.8

280.6

+7.8

1,088

280.4

May 2013

276.4

281.7

285.0

279.5

284.9

+7.8

6,839

284.2

Total

 

9,082

 

Notes:

Shanghai Futures Exchange -SHFE

(Yuan/kg)

Contract-

Pre settle

Open

High

Low

Close

Settle

ch1

ch2

Volume

1301

24390

24535

24780

24180

24635

24545

245

155

2004

1303

24645

24800

25095

24450

24980

24880

335

235

688

1304

24845

24750

25315

24670

25175

25115

330

270

158

1305

24960

25190

25500

24810

25345

25255

385

295

546292

1306

24705

24770

25110

24715

25100

24985

395

280

38

1307

24610

24625

24950

24625

24880

24825

270

215

108

1308

24445

24785

25050

24350

25000

24975

555

530

632

1309

24560

24765

25210

24460

25095

24945

535

385

15420

1310

24525

24585

24950

24585

24950

24815

425

290

8

1311

24440

24600

24960

24600

24960

24800

520

360

46

Total

565394

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

90.50

+1.40

FEB 13

90.50

+1.30

MAR 13

90.60

+1.30

APR 13

91.10

+1.50

MAY 13

92.00

+2.10

JUN 13

92.00

+1.80

JUL 13

92.30

+1.90

Rubber Smoked Sheets 3 – RSS3  (Baht/kg)

Contract
Month

Open

High

Low

Close

Change

JAN 13

95.00

95.00

95.00

95.00

+1.40

FEB 13

97.00

97.05

97.00

97.05

+1.45

MAR 13

97.70

+0.80

APR 13

99.00

99.00

99.00

99.00

+1.80

MAY 13

100.00

100.30

99.50

100.00

+1.15

JUN 13

100.90

100.90

100.20

100.40

+1.40

JUL 13

102.00

102.05

101.50

101.80

+1.55

 

National Multi Commodity Exchange of India  – NMCE

(Rs/100 kg)

Series

Buy Price

Sell Price

LTP

Open

High

Low

Close

RBRJAN2013

16,630.00

16,639.00

16,630.00

16,790.00

16,800.00

16,570.00

16,596.00

RBRFEB2013

16,863.00

16,879.00

16,870.00

17,002.00

17,069.00

16,805.00

16,843.00

RBRMAR2013

17,075.00

17,130.00

17,110.00

17,200.00

17,250.00

17,000.00

17,081.00

Singapore Commodity Exchange – SICOM

 

RSS3 Rubber Futures (cent/kg)

Contract Month

Last

Chg From Prev Settle

Bid

Ask

Open

High

Low

Close

Vol

Open Int

Settle

Prev. Day Settle

Jul 13

328.1

+3.1

328.0

332.0

328.1

328.1

328.1

4

62

325.0

Jan 13

311.0

+0.7

311.0

313.0

311.0

311.0

311.0

12

248

310.3

Mar 13

0

315.1

327.4

74

314.8

Apr 13

323.5

+6.7

324.0

328.9

323.5

323.5

323.5

4

115

316.8

May 13

0

327.0

330.5

201

321.0

Jun 13

0

326.6

331.5

80

320.2

Feb 13

0

312.0

320.0

40

312.8

Aug 13

0

323.1

334.0

324.0

Sep 13

328.0

+4.0

328.0

334.0

328.0

328.0

328.0

20

20

324.0

Oct 13

328.0

+4.0

328.0

334.0

328.0

328.0

328.0

20

30

324.0

Nov 13

328.0

+4.0

328.0

334.0

328.0

328.0

328.0

20

30

324.0

Dec 13

328.0

+6.0

328.0

336.0

328.0

328.0

328.0

20

322.0

TSR20 Rubber Futures (cent/kg)

Contract Month

Last

Chg From Prev Settle

Bid

Ask

Open

High

Low

Close

Vol

Open Int

Settle

Prev. Day Settle

Jul 13

299.0

+2.5

297.4

299.0

298.9

299.0

298.9

22

414

296.5

Jan 13

291.6

+0.3

291.5

292.3

291.5

293.4

290.0

250

2,167

291.3

Mar 13

293.5

+2.1

292.5

294.0

292.5

294.6

292.5

34

3,039

291.4

Apr 13

295.0

+2.1

294.4

296.3

293.6

297.0

293.6

108

2,673

292.9

May 13

296.5

+2.0

296.4

298.0

298.3

298.4

296.5

110

1,939

294.5

Jun 13

298.4

+2.6

297.8

299.0

299.6

299.7

298.0

124

826

295.8

Feb 13

292.5

+1.6

291.5

293.4

292.5

293.8

292.5

73

2,651

290.9

Aug 13

0

296.9

299.4

208

296.5

Sep 13

0

296.7

299.8

83

296.5

Oct 13

0

296.9

299.9

115

296.7

Nov 13

0

296.6

299.9

110

296.5

Dec 13

0

296.0

301.0

296.5

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