Tokyo Commodity Exchange – TOCOM
 Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Dec 2012 |
270.0 |
267.5 |
267.5 |
267.5 |
267.5 |
-2.5 |
2 |
267.5 |
|
Jan 2013 |
272.7 |
270.0 |
270.0 |
268.0 |
268.0 |
-4.6 |
23 |
268.1 |
|
Feb 2013 |
274.5 |
272.0 |
272.0 |
269.5 |
270.5 |
-4.0 |
106 |
270.5 |
|
Mar 2013 |
278.7 |
277.1 |
277.1 |
273.0 |
274.0 |
-4.7 |
156 |
274.0 |
|
Apr 2013 |
283.5 |
282.5 |
282.5 |
277.6 |
278.6 |
-4.9 |
287 |
278.6 |
|
May 2013 |
287.7 |
286.5 |
286.5 |
281.7 |
282.6 |
-4.9 |
5,268 |
282.8 |
|
Total |
 |
5,842 |
||||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
24560 |
24575 |
24615 |
24260 |
24385 |
24350 |
-175 |
-210 |
478 |
|
1303 |
24930 |
24700 |
24755 |
24475 |
24590 |
24575 |
-340 |
-355 |
130 |
|
1304 |
25100 |
24825 |
24825 |
24700 |
24740 |
24750 |
-360 |
-350 |
18 |
|
1305 |
25255 |
25025 |
25175 |
24765 |
24895 |
24915 |
-360 |
-340 |
408876 |
|
1306 |
24990 |
24830 |
24830 |
24515 |
24640 |
24630 |
-350 |
-360 |
120 |
|
1307 |
24880 |
24510 |
24630 |
24415 |
24630 |
24525 |
-250 |
-355 |
44 |
|
1308 |
24935 |
24815 |
24820 |
24600 |
24770 |
24685 |
-165 |
-250 |
438 |
|
1309 |
25020 |
24780 |
24895 |
24630 |
24830 |
24760 |
-190 |
-260 |
13888 |
|
1310 |
24915 |
24600 |
24810 |
24600 |
24810 |
24720 |
-105 |
-195 |
6 |
|
1311 |
24765 |
24500 |
24600 |
24500 |
24600 |
24540 |
-165 |
-225 |
10 |
|
Total |
424008 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 Â (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
JAN 13 |
91.50 |
0.00 |
|||
|
FEB 13 |
91.50 |
0.00 |
|||
|
MAR 13 |
91.60 |
0.00 |
|||
|
APR 13 |
92.00 |
0.00 |
|||
|
MAY 13 |
92.70 |
0.00 |
|||
|
JUN 13 |
93.00 |
0.00 |
|||
|
JUL 13 |
93.50 |
0.00 |
Rubber Smoked Sheets 3 – RSS3Â (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
JAN 13 |
95.40 |
-0.20 |
|||
|
FEB 13 |
96.50 |
96.70 |
96.50 |
96.70 |
-0.70 |
|
MAR 13 |
97.50 |
97.80 |
97.50 |
97.80 |
-0.40 |
|
APR 13 |
99.00 |
99.00 |
99.00 |
99.00 |
-1.00 |
|
MAY 13 |
99.90 |
99.90 |
99.70 |
99.70 |
-0.90 |
|
JUN 13 |
100.50 |
100.80 |
100.00 |
100.80 |
-0.40 |
|
JUL 13 |
101.50 |
102.00 |
101.10 |
101.90 |
-0.40 |
Â
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Buy Price |
Sell Price |
LTP |
Open |
High |
Low |
Close |
|
RBRJAN2013 |
15,721.00 |
15,740.00 |
15,740.00 |
16,070.00 |
16,250.00 |
15,701.00 |
16,187.00 |
|
RBRFEB2013 |
15,956.00 |
15,965.00 |
15,956.00 |
16,250.00 |
16,500.00 |
15,930.00 |
16,423.00 |
|
RBRMAR2013 |
16,206.00 |
16,260.00 |
16,220.00 |
16,575.00 |
16,689.00 |
16,200.00 |
16,691.00 |
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 |
328.5 |
-4.6 |
300.1 |
332.9 |
328.5 |
328.5 |
328.5 |
– |
2 |
62 |
– |
333.1 |
|
Jan 13 |
316.0 |
-2.0 |
314.0 |
317.5 |
313.0 |
316.0 |
313.0 |
– |
7 |
236 |
– |
318.0 |
|
Mar 13 |
322.0 |
-4.0 |
320.0 |
335.6 |
322.0 |
322.0 |
322.0 |
– |
1 |
76 |
– |
326.0 |
|
Apr 13 |
– |
0 |
325.0 |
337.3 |
– |
– |
– |
– |
– |
119 |
– |
330.2 |
|
May 13 |
– |
0 |
326.0 |
331.9 |
– |
– |
– |
– |
– |
201 |
– |
332.1 |
|
Jun 13 |
– |
0 |
317.6 |
332.9 |
– |
– |
– |
– |
– |
80 |
– |
333.0 |
|
Feb 13 |
– |
0 |
316.0 |
326.9 |
– |
– |
– |
– |
– |
37 |
– |
321.5 |
|
Aug 13 |
– |
0 |
299.1 |
338.4 |
– |
– |
– |
– |
– |
– |
– |
332.0 |
|
Sep 13 |
– |
0 |
330.0 |
338.4 |
– |
– |
– |
– |
– |
40 |
– |
332.0 |
|
Oct 13 |
– |
0 |
330.0 |
338.9 |
– |
– |
– |
– |
– |
50 |
– |
332.0 |
|
Nov 13 |
– |
0 |
330.0 |
340.4 |
– |
– |
– |
– |
– |
50 |
– |
332.0 |
|
Dec 13 |
– |
0 |
330.0 |
341.9 |
– |
– |
– |
– |
– |
20 |
– |
332.0 |
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 |
294.0 |
-5.2 |
292.9 |
294.1 |
293.3 |
294.7 |
293.0 |
– |
40 |
471 |
– |
299.2 |
|
Jan 13 |
289.0 |
-3.8 |
288.9 |
289.3 |
288.5 |
289.5 |
287.6 |
– |
203 |
1,871 |
– |
292.8 |
|
Mar 13 |
289.0 |
-5.0 |
289.1 |
289.5 |
292.3 |
292.5 |
288.5 |
– |
307 |
3,082 |
– |
294.0 |
|
Apr 13 |
290.5 |
-4.9 |
290.2 |
291.0 |
292.4 |
292.4 |
290.0 |
– |
317 |
2,804 |
– |
295.4 |
|
May 13 |
292.7 |
-4.2 |
292.0 |
292.1 |
295.2 |
295.2 |
291.1 |
– |
81 |
2,091 |
– |
296.9 |
|
Jun 13 |
293.0 |
-5.5 |
292.9 |
293.0 |
293.5 |
294.0 |
292.2 |
– |
78 |
940 |
– |
298.5 |
|
Feb 13 |
289.0 |
-4.3 |
288.6 |
289.1 |
289.0 |
289.7 |
288.3 |
– |
361 |
2,603 |
– |
293.3 |
|
Aug 13 |
294.5 |
-5.5 |
294.5 |
295.4 |
294.5 |
294.5 |
294.5 |
– |
10 |
237 |
– |
300.0 |
|
Sep 13 |
– |
0 |
294.4 |
296.2 |
– |
– |
– |
– |
– |
109 |
– |
301.0 |
|
Oct 13 |
– |
0 |
292.6 |
297.2 |
– |
– |
– |
– |
– |
125 |
– |
301.5 |
|
Nov 13 |
– |
0 |
292.5 |
298.2 |
– |
– |
– |
– |
– |
130 |
– |
301.4 |
|
Dec 13 |
– |
0 |
292.5 |
299.0 |
– |
– |
– |
– |
– |
– |
– |
301.5 |
Â
