18.3 C
New York
Tuesday, October 5, 2021

Rubber futures prices daily reports: December 20, 2012

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  (Baht/kg)

Contract
Month

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 – RSS3  (Baht/kg)

Contract
Month

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

 

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

 

Related Articles

LEAVE A REPLY

Please enter your comment!
Please enter your name here

Stay Connected

10,796FansLike
12,893FollowersFollow
757FollowersFollow
- Advertisement -

Latest Articles

Popular Articles