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 Â (Baht/kg)
|
Contract |
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 – RSS3Â (Baht/kg)
|
Contract |
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 |
Â
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 |
