Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Nov 2012 |
248.5 |
250.2 |
252.4 |
247.0 |
247.0 |
-1.5 |
14 |
247.0 |
|
Dec 2012 |
250.5 |
254.0 |
254.0 |
248.6 |
248.6 |
-1.9 |
37 |
248.6 |
|
Jan 2013 |
253.0 |
256.0 |
257.5 |
251.1 |
251.1 |
-1.9 |
83 |
251.1 |
|
Feb 2013 |
255.5 |
257.8 |
259.9 |
253.2 |
253.9 |
-1.6 |
286 |
253.9 |
|
Mar 2013 |
257.7 |
260.5 |
262.7 |
255.6 |
256.2 |
-1.5 |
4,606 |
256.2 |
|
Apr 2013 |
259.5 |
262.4 |
264.5 |
257.5 |
258.1 |
-1.3 |
6,094 |
258.2 |
|
Total |
|
11,120 |
|
|||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1211 |
24330 |
24150 |
24150 |
23790 |
23900 |
23905 |
-430 |
-425 |
278 |
|
1301 |
24645 |
24800 |
24885 |
24400 |
24590 |
24615 |
-55 |
-30 |
539926 |
|
1303 |
24925 |
25045 |
25100 |
24600 |
24720 |
24765 |
-205 |
-160 |
624 |
|
1304 |
24800 |
24735 |
24735 |
24405 |
24430 |
24510 |
-370 |
-290 |
14 |
|
1305 |
24665 |
24815 |
24845 |
24000 |
24155 |
24270 |
-510 |
-395 |
193510 |
|
1306 |
24570 |
23920 |
24500 |
23850 |
24020 |
24055 |
-550 |
-515 |
206 |
|
1307 |
24365 |
24390 |
24390 |
23770 |
23815 |
23955 |
-550 |
-410 |
42 |
|
1308 |
24100 |
24210 |
24305 |
23550 |
23640 |
23785 |
-460 |
-315 |
84 |
|
1309 |
24100 |
24070 |
24095 |
23470 |
23595 |
23655 |
-505 |
-445 |
488 |
|
1310 |
24140 |
24025 |
24025 |
23540 |
23600 |
23640 |
-540 |
-500 |
30 |
|
Total |
735202 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Trade Prices |
Open |
High |
Low |
Close |
|
RBRNOV2012 |
17,770.00 |
18,001.00 |
18,065.00 |
17,751.00 |
18,095.00 |
|
RBRDEC2012 |
17,900.00 |
18,000.00 |
18,175.00 |
17,861.00 |
18,191.00 |
|
RBRJAN2013 |
18,131.00 |
18,313.00 |
18,370.00 |
18,125.00 |
18,422.00 |
|
RBRFEB2013 |
18,375.00 |
18,550.00 |
18,550.00 |
18,375.00 |
18,512.00 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
NOV 12 |
|
|
|
91.00 |
0.00 |
|
DEC 12 |
|
|
|
91.00 |
-0.50 |
|
JAN 13 |
|
|
|
91.20 |
-0.70 |
|
FEB 13 |
|
|
|
91.70 |
-0.70 |
|
MAR 13 |
|
|
|
93.00 |
-0.70 |
|
APR 13 |
|
|
|
93.50 |
-0.70 |
|
MAY 13 |
|
|
|
93.60 |
-0.90 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
NOV 12 |
|
|
|
94.00 |
-0.80 |
|
DEC 12 |
93.90 |
93.90 |
93.90 |
93.40 |
-1.40 |
|
JAN 13 |
|
|
|
94.00 |
-1.10 |
|
FEB 13 |
|
|
|
96.00 |
0.00 |
|
MAR 13 |
95.50 |
95.50 |
95.05 |
95.05 |
-2.75 |
|
APR 13 |
97.25 |
97.25 |
95.15 |
95.15 |
-2.10 |
|
MAY 13 |
98.85 |
98.85 |
96.60 |
96.60 |
-1.80 |
