Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Jan 2013 |
291.2 |
290.4 |
291.0 |
288.9 |
291.0 |
-0.2 |
32 |
291.0 |
|
Feb 2013 |
291.8 |
291.0 |
293.3 |
290.2 |
293.3 |
+1.5 |
54 |
293.3 |
|
Mar 2013 |
294.8 |
293.8 |
296.3 |
292.8 |
296.3 |
+1.5 |
319 |
296.3 |
|
Apr 2013 |
296.6 |
295.1 |
298.6 |
295.0 |
298.3 |
+1.9 |
271 |
298.5 |
|
May 2013 |
299.9 |
298.3 |
302.0 |
298.0 |
301.6 |
+1.8 |
1,815 |
301.7 |
|
Jun 2013 |
303.7 |
302.7 |
306.0 |
301.9 |
305.3 |
+1.9 |
5,863 |
305.6 |
|
Total |
|
8,354 |
|
|||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
25695 |
25620 |
26045 |
25305 |
25610 |
25550 |
-85 |
-145 |
384 |
|
1303 |
25860 |
25710 |
25900 |
25500 |
25850 |
25700 |
-10 |
-160 |
548 |
|
1304 |
25950 |
25810 |
26130 |
25700 |
26005 |
25965 |
55 |
15 |
48 |
|
1305 |
26245 |
26150 |
26365 |
25820 |
26180 |
26100 |
-65 |
-145 |
358170 |
|
1306 |
26190 |
26065 |
26150 |
26005 |
26150 |
26070 |
-40 |
-120 |
10 |
|
1307 |
26235 |
26115 |
26115 |
-120 |
-120 |
||||
|
1308 |
26590 |
26380 |
26400 |
26110 |
26360 |
26345 |
-230 |
-245 |
18 |
|
1309 |
26540 |
26390 |
26530 |
26150 |
26435 |
26375 |
-105 |
-165 |
26278 |
|
1310 |
26440 |
26315 |
26420 |
26260 |
26400 |
26360 |
-40 |
-80 |
30 |
|
1311 |
26475 |
26200 |
26200 |
25770 |
26050 |
26050 |
-425 |
-425 |
152 |
|
Total |
385638 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
FEB 13 |
|
|
|
94.00 |
0.00 |
|
MAR 13 |
|
|
|
94.30 |
0.00 |
|
APR 13 |
|
|
|
94.60 |
0.00 |
|
MAY 13 |
|
|
|
95.10 |
0.00 |
|
JUN 13 |
|
|
|
95.50 |
0.00 |
|
JUL 13 |
|
|
|
95.60 |
0.00 |
|
AUG 13 |
|
|
|
95.80 |
0.00 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
FEB 13 |
99.55 |
99.60 |
99.55 |
99.60 |
-1.95 |
|
MAR 13 |
101.20 |
101.20 |
101.20 |
101.20 |
+0.20 |
|
APR 13 |
103.00 |
103.60 |
103.00 |
103.60 |
+0.10 |
|
MAY 13 |
103.20 |
104.50 |
103.20 |
104.50 |
+0.50 |
|
JUN 13 |
104.40 |
105.50 |
104.00 |
105.50 |
+1.00 |
|
JUL 13 |
105.60 |
106.00 |
105.00 |
106.00 |
+1.00 |
|
AUG 13 |
106.90 |
108.30 |
106.85 |
108.30 |
+0.90 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
| Series |
Buy Price |
Sell Price |
LTP |
Open |
High |
Low |
Close |
| RBRJAN2013 |
16,585.00 |
16,599.00 |
16,595.00 |
16,599.00 |
16,600.00 |
16,387.00 |
16,511.00 |
| RBRFEB2013 |
16,850.00 |
16,858.00 |
16,853.00 |
16,720.00 |
16,860.00 |
16,641.00 |
16,764.00 |
| RBRMAR2013 |
17,112.00 |
17,150.00 |
17,154.00 |
17,079.00 |
17,154.00 |
16,920.00 |
17,053.00 |
| RBRAPR2013 |
17,408.00 |
17,683.00 |
17,489.00 |
17,313.00 |
17,489.00 |
17,313.00 |
17,448.00 |
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 |
349.0 |
+1.6 |
347.0 |
350.5 |
348.5 |
349.0 |
348.5 |
– |
8 |
26 |
– |
347.4 |
| Feb 13 |
– |
0 |
326.5 |
336.0 |
– |
– |
– |
– |
– |
59 |
– |
329.0 |
| Apr 13 |
– |
0 |
337.1 |
349.3 |
– |
– |
– |
– |
– |
118 |
– |
339.2 |
| May 13 |
339.8 |
-0.6 |
341.1 |
344.0 |
338.0 |
339.8 |
338.0 |
– |
18 |
203 |
– |
340.4 |
| Jun 13 |
– |
0 |
342.6 |
346.5 |
– |
– |
– |
– |
– |
87 |
– |
342.0 |
| Jul 13 |
– |
0 |
345.7 |
348.0 |
– |
– |
– |
– |
– |
62 |
– |
343.3 |
| Mar 13 |
334.0 |
+1.0 |
329.6 |
339.9 |
334.0 |
334.0 |
334.0 |
– |
4 |
61 |
– |
333.0 |
| Sep 13 |
– |
0 |
348.0 |
352.0 |
– |
– |
– |
– |
– |
44 |
– |
347.4 |
| Oct 13 |
– |
0 |
348.0 |
352.5 |
– |
– |
– |
– |
– |
50 |
– |
347.8 |
| Nov 13 |
– |
0 |
348.0 |
357.0 |
– |
– |
– |
– |
– |
50 |
– |
348.4 |
| Dec 13 |
– |
0 |
348.0 |
358.0 |
– |
– |
– |
– |
– |
20 |
– |
348.5 |
| Jan 14 |
– |
0 |
– |
– |
– |
– |
– |
– |
– |
– |
– |
348.6 |
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 |
306.7 |
309.5 |
– |
– |
– |
– |
– |
269 |
– |
306.5 |
| Feb 13 |
302.5 |
+1.2 |
302.0 |
302.6 |
300.0 |
302.5 |
299.5 |
– |
247 |
1,682 |
– |
301.3 |
| Apr 13 |
305.4 |
+2.1 |
304.5 |
305.0 |
303.0 |
305.4 |
301.5 |
– |
164 |
2,992 |
– |
303.3 |
| May 13 |
305.5 |
0 |
305.5 |
306.0 |
304.0 |
306.8 |
302.5 |
– |
297 |
2,250 |
– |
305.5 |
| Jun 13 |
306.5 |
+0.6 |
306.5 |
307.3 |
304.9 |
307.8 |
303.5 |
– |
179 |
1,359 |
– |
305.9 |
| Jul 13 |
307.5 |
+0.9 |
307.0 |
308.5 |
305.5 |
308.0 |
305.0 |
– |
11 |
575 |
– |
306.6 |
| Mar 13 |
304.0 |
+2.0 |
302.2 |
304.0 |
300.1 |
304.0 |
300.0 |
– |
95 |
2,482 |
– |
302.0 |
| Sep 13 |
– |
0 |
306.3 |
310.3 |
– |
– |
– |
– |
– |
129 |
– |
307.0 |
| Oct 13 |
– |
0 |
306.2 |
311.1 |
– |
– |
– |
– |
– |
135 |
– |
307.9 |
| Nov 13 |
– |
0 |
306.1 |
311.6 |
– |
– |
– |
– |
– |
140 |
– |
308.4 |
| Dec 13 |
– |
0 |
306.0 |
312.9 |
– |
– |
– |
– |
– |
40 |
– |
308.9 |
| Jan 14 |
– |
0 |
305.1 |
314.0 |
– |
– |
– |
– |
– |
– |
– |
309.4 |
