Tokyo Commodity Exchange – TOCOM
 Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Dec 2012 |
267.2 |
267.0 |
271.1 |
266.5 |
271.1 |
+3.9 |
26 |
271.1 |
|
Jan 2013 |
268.2 |
269.2 |
273.2 |
269.0 |
270.3 |
+2.1 |
65 |
270.3 |
|
Feb 2013 |
270.7 |
271.0 |
275.7 |
270.5 |
272.8 |
+2.1 |
269 |
272.8 |
|
Mar 2013 |
275.5 |
275.4 |
280.0 |
275.1 |
276.7 |
+1.3 |
482 |
276.8 |
|
Apr 2013 |
280.4 |
280.9 |
284.9 |
279.8 |
281.8 |
+1.4 |
1,430 |
281.8 |
|
May 2013 |
284.2 |
284.8 |
289.0 |
283.8 |
285.5 |
+1.5 |
6,458 |
285.7 |
|
Total |
 |
8,730 |
||||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
24545 |
24550 |
24800 |
24550 |
24565 |
24670 |
20 |
125 |
1100 |
|
1303 |
24880 |
24875 |
25125 |
24875 |
24895 |
24975 |
15 |
95 |
462 |
|
1304 |
25115 |
24950 |
25250 |
24950 |
25105 |
25180 |
-10 |
65 |
40 |
|
1305 |
25255 |
25310 |
25545 |
25200 |
25290 |
25360 |
35 |
105 |
474066 |
|
1306 |
24985 |
25080 |
25300 |
24980 |
25025 |
25100 |
40 |
115 |
74 |
|
1307 |
24825 |
25020 |
25095 |
24850 |
24900 |
24925 |
75 |
100 |
126 |
|
1308 |
24975 |
25000 |
25145 |
24935 |
25000 |
25010 |
25 |
35 |
116 |
|
1309 |
24945 |
25140 |
25350 |
25010 |
25090 |
25140 |
145 |
195 |
15774 |
|
1310 |
24815 |
25055 |
25055 |
24950 |
24950 |
25015 |
135 |
200 |
6 |
|
1311 |
24800 |
24910 |
24910 |
24910 |
24910 |
24910 |
110 |
110 |
2 |
|
Total |
491766 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 Â (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
JAN 13 |
|
|
|
91.20 |
+0.70 |
|
FEB 13 |
|
|
|
91.50 |
+1.00 |
|
MAR 13 |
|
|
|
91.60 |
+1.00 |
|
APR 13 |
|
|
|
92.00 |
+0.90 |
|
MAY 13 |
|
|
|
92.70 |
+0.70 |
|
JUN 13 |
|
|
|
93.00 |
+1.00 |
|
JUL 13 |
|
|
|
93.50 |
+1.20 |
Rubber Smoked Sheets 3 – RSS3Â (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
JAN 13 |
95.35 |
95.80 |
95.35 |
95.80 |
+0.80 |
|
FEB 13 |
97.20 |
97.50 |
97.10 |
97.50 |
+0.45 |
|
MAR 13 |
98.05 |
+0.35 |
|||
|
APR 13 |
100.50 |
100.50 |
100.50 |
100.30 |
+1.30 |
|
MAY 13 |
100.25 |
101.00 |
100.20 |
100.70 |
+0.70 |
|
JUN 13 |
100.50 |
102.20 |
100.50 |
101.50 |
+1.10 |
|
JUL 13 |
102.00 |
103.25 |
102.00 |
102.70 |
+0.90 |
Â
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Buy Price |
Sell Price |
LTP |
Open |
High |
Low |
Close |
|
RBRJAN2013 |
16,560.00 |
16,565.00 |
16,560.00 |
16,700.00 |
16,770.00 |
16,507.00 |
16,628.00 |
|
RBRFEB2013 |
16,781.00 |
16,796.00 |
16,800.00 |
16,940.00 |
16,995.00 |
16,736.00 |
16,856.00 |
|
RBRMAR2013 |
17,035.00 |
17,065.00 |
17,033.00 |
17,199.00 |
17,220.00 |
17,000.00 |
17,106.00 |
|
RBRJUN2013 |
|
17,998.00 |
17,779.00 |
18,300.00 |
18,300.00 |
17,779.00 |
18,321.00 |
Singapore Commodity Exchange – SICOM
RSS3 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
Jul 13 |
– |
– |
– |
– |
– |
62 |
331.0 |
328.0 |
|
Jan 13 |
– |
– |
– |
– |
– |
240 |
316.0 |
311.0 |
|
Mar 13 |
325.5 |
325.5 |
325.0 |
325.0 |
2 |
74 |
324.9 |
317.1 |
|
Apr 13 |
– |
– |
– |
– |
– |
119 |
329.1 |
324.0 |
|
May 13 |
– |
– |
– |
– |
– |
201 |
329.6 |
327.0 |
|
Jun 13 |
– |
– |
– |
– |
– |
80 |
330.4 |
327.7 |
|
Feb 13 |
319.0 |
319.7 |
319.0 |
319.0 |
4 |
40 |
319.4 |
314.5 |
|
Aug 13 |
– |
– |
– |
– |
– |
– |
331.6 |
328.6 |
|
Sep 13 |
– |
– |
– |
– |
– |
40 |
331.9 |
328.9 |
|
Oct 13 |
– |
– |
– |
– |
– |
50 |
332.0 |
329.1 |
|
Nov 13 |
– |
– |
– |
– |
– |
50 |
332.2 |
329.2 |
|
Dec 13 |
– |
– |
– |
– |
– |
20 |
332.3 |
329.4 |
TSR20 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
Jul 13 |
300.0 |
302.2 |
300.0 |
302.2 |
49 |
395 |
301.8 |
298.8 |
|
Jan 13 |
293.0 |
296.5 |
292.1 |
293.3 |
326 |
2,000 |
293.3 |
291.9 |
|
Mar 13 |
295.0 |
299.0 |
295.0 |
296.1 |
215 |
3,049 |
296.0 |
294.0 |
|
Apr 13 |
294.8 |
301.3 |
294.8 |
298.3 |
144 |
2,674 |
297.9 |
295.0 |
|
May 13 |
296.0 |
302.5 |
296.0 |
300.0 |
152 |
1,994 |
299.2 |
296.5 |
|
Jun 13 |
300.5 |
303.9 |
300.5 |
301.3 |
112 |
855 |
301.2 |
298.0 |
|
Feb 13 |
294.0 |
299.0 |
293.0 |
293.7 |
155 |
2,661 |
294.7 |
292.5 |
|
Aug 13 |
300.7 |
302.0 |
300.7 |
302.0 |
39 |
208 |
302.0 |
299.0 |
|
Sep 13 |
301.5 |
302.0 |
301.5 |
302.0 |
30 |
83 |
302.0 |
299.2 |
|
Oct 13 |
– |
– |
– |
– |
– |
115 |
302.2 |
299.5 |
|
Nov 13 |
– |
– |
– |
– |
– |
110 |
302.2 |
299.6 |
|
Dec 13 |
– |
– |
– |
– |
– |
– |
302.2 |
299.1 |
Â
