Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Jan 2013 |
288.8 |
299.8 |
299.8 |
293.0 |
294.5 |
+5.7 |
26 |
294.5 |
|
Feb 2013 |
288.6 |
295.9 |
297.4 |
294.8 |
294.8 |
+6.3 |
69 |
294.9 |
|
Mar 2013 |
292.0 |
297.6 |
300.5 |
297.5 |
297.8 |
+6.0 |
168 |
298.0 |
|
Apr 2013 |
295.0 |
302.0 |
302.9 |
299.5 |
300.1 |
+5.3 |
668 |
300.3 |
|
May 2013 |
298.6 |
303.6 |
309.0 |
303.3 |
303.8 |
+5.0 |
6,413 |
303.6 |
|
Jun 2013 |
302.5 |
312.4 |
312.4 |
305.5 |
307.8 |
+5.3 |
10,960 |
307.8 |
|
Total |
|
18,304 |
||||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
25595 |
26245 |
26245 |
25750 |
25795 |
25865 |
200 |
270 |
344 |
|
1303 |
26055 |
26135 |
26285 |
25905 |
25930 |
26025 |
-125 |
-30 |
802 |
|
1304 |
26295 |
26520 |
26520 |
26130 |
26235 |
26255 |
-60 |
-40 |
24 |
|
1305 |
26415 |
26530 |
26700 |
26300 |
26350 |
26510 |
-65 |
95 |
253494 |
|
1306 |
26365 |
26785 |
26785 |
26430 |
26430 |
26515 |
65 |
150 |
46 |
|
1307 |
26435 |
26635 |
26635 |
26500 |
26500 |
26560 |
65 |
125 |
74 |
|
1308 |
26555 |
26820 |
26820 |
26680 |
26680 |
26750 |
125 |
195 |
4 |
|
1309 |
26565 |
26725 |
26860 |
26550 |
26580 |
26690 |
15 |
125 |
20426 |
|
1310 |
26700 |
26825 |
26825 |
125 |
125 |
||||
|
1311 |
26365 |
26430 |
26490 |
26340 |
26340 |
26405 |
-25 |
40 |
16 |
|
Total |
275230 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
FEB 13 |
|
|
|
94.00 |
+0.60 |
|
MAR 13 |
|
|
|
94.30 |
+0.60 |
|
APR 13 |
|
|
|
94.60 |
+0.60 |
|
MAY 13 |
|
|
|
95.10 |
+0.60 |
|
JUN 13 |
|
|
|
95.50 |
+0.50 |
|
JUL 13 |
|
|
|
95.60 |
+0.50 |
|
AUG 13 |
|
|
|
95.80 |
+0.50 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
FEB 13 |
101.00 |
101.55 |
101.00 |
101.55 |
-0.45 |
|
MAR 13 |
102.10 |
102.10 |
101.50 |
101.50 |
-1.30 |
|
APR 13 |
105.00 |
105.70 |
104.80 |
105.70 |
-1.10 |
|
MAY 13 |
107.50 |
107.50 |
105.75 |
107.50 |
-0.55 |
|
JUN 13 |
107.75 |
108.50 |
106.50 |
108.50 |
-0.25 |
|
JUL 13 |
108.45 |
109.00 |
106.50 |
108.95 |
-1.05 |
|
AUG 13 |
110.95 |
111.00 |
108.25 |
110.70 |
-0.85 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Buy Price |
Sell Price |
LTP |
Open |
High |
Low |
Close |
|
RBRJAN2013 |
16,660.00 |
16,674.00 |
16,670.00 |
16,601.00 |
16,840.00 |
16,527.00 |
16,795.00 |
|
RBRFEB2013 |
16,912.00 |
16,926.00 |
16,920.00 |
16,920.00 |
17,050.00 |
16,782.00 |
17,068.00 |
|
RBRMAR2013 |
17,201.00 |
17,205.00 |
17,201.00 |
17,225.00 |
17,350.00 |
17,080.00 |
17,351.00 |
|
RBRAPR2013 |
17,500.00 |
17,625.00 |
17,550.00 |
17,510.00 |
17,550.00 |
17,510.00 |
17,534.00 |
|
RBRMAY2013 |
17,650.00 |
17,995.00 |
17,806.00 |
17,660.00 |
17,999.00 |
17,660.00 |
17,863.00 |
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 |
|
Aug 13 |
357.0 |
-1.5 |
351.0 |
355.0 |
348.0 |
357.0 |
348.0 |
357.0 |
26 |
28 |
– |
358.5 |
|
Feb 13 |
334.5 |
-3.0 |
334.0 |
336.0 |
334.5 |
334.5 |
334.5 |
334.5 |
4 |
55 |
– |
337.5 |
|
Apr 13 |
344.5 |
-5.5 |
345.2 |
347.0 |
342.0 |
344.5 |
342.0 |
344.5 |
29 |
114 |
– |
350.0 |
|
May 13 |
– |
0 |
350.0 |
353.0 |
– |
– |
– |
– |
– |
202 |
– |
356.0 |
|
Jun 13 |
349.0 |
-6.0 |
349.0 |
354.0 |
354.0 |
354.0 |
349.0 |
349.0 |
24 |
88 |
– |
355.0 |
|
Jul 13 |
354.0 |
-4.0 |
350.5 |
355.4 |
349.0 |
354.0 |
349.0 |
354.0 |
12 |
69 |
– |
358.0 |
|
Mar 13 |
340.0 |
-4.0 |
336.0 |
342.0 |
340.0 |
340.0 |
340.0 |
340.0 |
4 |
65 |
– |
344.0 |
|
Sep 13 |
– |
0 |
345.0 |
367.7 |
– |
– |
– |
– |
– |
44 |
– |
355.5 |
|
Oct 13 |
– |
0 |
345.0 |
368.9 |
– |
– |
– |
– |
– |
50 |
– |
356.0 |
|
Nov 13 |
– |
0 |
345.0 |
370.3 |
– |
– |
– |
– |
– |
50 |
– |
356.0 |
|
Dec 13 |
– |
0 |
– |
– |
– |
– |
– |
– |
– |
20 |
– |
356.0 |
|
Jan 14 |
– |
0 |
– |
– |
– |
– |
– |
– |
– |
– |
– |
356.0 |
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 |
|
Aug 13 |
– |
0 |
308.0 |
317.0 |
– |
– |
– |
– |
– |
269 |
– |
315.0 |
|
Feb 13 |
305.6 |
-1.8 |
305.0 |
305.6 |
304.5 |
305.7 |
302.0 |
305.6 |
925 |
2,446 |
– |
307.4 |
|
Apr 13 |
307.5 |
-3.0 |
306.0 |
307.4 |
309.0 |
309.0 |
306.0 |
307.5 |
154 |
3,138 |
– |
310.5 |
|
May 13 |
308.5 |
-3.5 |
307.0 |
308.5 |
309.0 |
309.0 |
307.5 |
308.5 |
17 |
2,237 |
– |
312.0 |
|
Jun 13 |
309.5 |
-3.3 |
308.0 |
309.7 |
310.5 |
310.5 |
307.6 |
309.5 |
130 |
1,240 |
– |
312.8 |
|
Jul 13 |
311.8 |
-1.3 |
308.0 |
311.5 |
310.8 |
311.8 |
308.1 |
311.8 |
47 |
585 |
– |
313.1 |
|
Mar 13 |
305.5 |
-3.5 |
304.5 |
305.6 |
305.6 |
305.6 |
302.0 |
305.5 |
325 |
2,820 |
– |
309.0 |
|
Sep 13 |
– |
0 |
308.0 |
317.8 |
– |
– |
– |
– |
– |
129 |
– |
315.0 |
|
Oct 13 |
– |
0 |
– |
– |
– |
– |
– |
– |
– |
135 |
– |
315.0 |
|
Nov 13 |
– |
0 |
– |
– |
– |
– |
– |
– |
– |
140 |
– |
315.5 |
|
Dec 13 |
– |
0 |
– |
– |
– |
– |
– |
– |
– |
40 |
– |
315.5 |
|
Jan 14 |
– |
0 |
– |
– |
– |
– |
– |
– |
– |
– |
– |
315.5 |
