Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Jan 2013 |
293.7 |
298.7 |
300.5 |
297.6 |
298.7 |
+5.0 |
33 |
298.7 |
|
Feb 2013 |
295.2 |
300.0 |
302.6 |
298.3 |
299.9 |
+4.7 |
53 |
299.9 |
|
Mar 2013 |
297.7 |
302.4 |
305.7 |
300.6 |
302.9 |
+5.2 |
238 |
302.9 |
|
Apr 2013 |
300.7 |
305.6 |
308.2 |
304.5 |
306.6 |
+5.9 |
213 |
306.6 |
|
May 2013 |
304.2 |
308.5 |
312.8 |
308.0 |
309.5 |
+5.5 |
836 |
309.7 |
|
Jun 2013 |
308.0 |
312.3 |
316.7 |
311.6 |
313.1 |
+5.3 |
7,666 |
313.3 |
|
Total |
|
9,039 |
|
|||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
25585 |
25635 |
25780 |
25605 |
25725 |
25665 |
140 |
80 |
270 |
|
1303 |
25795 |
25890 |
25935 |
25800 |
25890 |
25860 |
95 |
65 |
606 |
|
1304 |
25900 |
26095 |
26100 |
25930 |
25930 |
25985 |
30 |
85 |
36 |
|
1305 |
26110 |
26210 |
26280 |
26055 |
26205 |
26165 |
95 |
55 |
280448 |
|
1306 |
26085 |
26130 |
26130 |
26065 |
26065 |
26100 |
-20 |
15 |
10 |
|
1307 |
26175 |
26175 |
26175 |
0 |
0 |
||||
|
1308 |
26200 |
26375 |
26380 |
26360 |
26360 |
26370 |
160 |
170 |
6 |
|
1309 |
26355 |
26420 |
26550 |
26310 |
26495 |
26430 |
140 |
75 |
20132 |
|
1310 |
26125 |
26250 |
26270 |
26220 |
26220 |
26245 |
95 |
120 |
8 |
|
1311 |
25955 |
25950 |
26000 |
25845 |
26000 |
25955 |
45 |
0 |
130 |
|
Total |
301646 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
FEB 13 |
|
|
|
94.30 |
+0.30 |
|
MAR 13 |
|
|
|
94.50 |
+0.20 |
|
APR 13 |
|
|
|
94.80 |
+0.20 |
|
MAY 13 |
|
|
|
95.30 |
+0.20 |
|
JUN 13 |
|
|
|
95.90 |
+0.40 |
|
JUL 13 |
|
|
|
96.00 |
+0.40 |
|
AUG 13 |
|
|
|
96.10 |
+0.30 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
FEB 13 |
101.00 |
101.50 |
101.00 |
101.50 |
+0.90 |
|
MAR 13 |
102.05 |
102.05 |
102.05 |
102.10 |
+0.60 |
|
APR 13 |
105.00 |
105.30 |
104.90 |
105.30 |
+1.00 |
|
MAY 13 |
106.00 |
106.10 |
106.00 |
106.10 |
+0.55 |
|
JUN 13 |
107.00 |
107.30 |
107.00 |
107.30 |
+1.00 |
|
JUL 13 |
108.00 |
108.75 |
107.80 |
108.50 |
+1.20 |
|
AUG 13 |
109.80 |
110.20 |
109.50 |
109.90 |
+0.90 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
| Series |
Buy Price |
Sell Price |
LTP |
Open |
High |
Low |
Close |
| RBRJAN2013 |
16,450.00 |
16,475.00 |
16,470.00 |
16,500.00 |
16,575.00 |
16,410.00 |
16,447.00 |
| RBRFEB2013 |
16,726.00 |
16,740.00 |
16,725.00 |
16,830.00 |
16,830.00 |
16,682.00 |
16,705.00 |
| RBRMAR2013 |
16,975.00 |
16,994.00 |
16,995.00 |
17,150.00 |
17,150.00 |
16,946.00 |
16,994.00 |
| RBRAPR2013 |
17,335.00 |
17,425.00 |
17,350.00 |
17,350.00 |
17,350.00 |
17,350.00 |
17,437.00 |
| RBRMAY2013 |
17,502.00 |
17,725.00 |
17,730.00 |
17,506.00 |
17,769.00 |
17,502.00 |
17,735.00 |
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 |
359.0 |
+4.6 |
354.5 |
357.0 |
358.9 |
359.0 |
358.5 |
– |
16 |
42 |
– |
354.4 |
| Feb 13 |
– |
0 |
334.0 |
338.0 |
– |
– |
– |
– |
– |
71 |
– |
334.0 |
| Apr 13 |
– |
0 |
344.0 |
344.5 |
– |
– |
– |
– |
– |
118 |
– |
342.6 |
| May 13 |
– |
0 |
345.1 |
350.0 |
– |
– |
– |
– |
– |
204 |
– |
345.0 |
| Jun 13 |
353.4 |
+5.4 |
350.0 |
353.0 |
353.4 |
353.4 |
353.4 |
– |
1 |
87 |
– |
348.0 |
| Jul 13 |
355.4 |
+4.9 |
354.0 |
355.0 |
355.4 |
355.4 |
355.3 |
– |
4 |
63 |
– |
350.5 |
| Mar 13 |
– |
0 |
336.1 |
341.9 |
– |
– |
– |
– |
– |
57 |
– |
336.0 |
| Sep 13 |
– |
0 |
349.1 |
360.5 |
– |
– |
– |
– |
– |
44 |
– |
354.1 |
| Oct 13 |
– |
0 |
349.1 |
361.5 |
– |
– |
– |
– |
– |
50 |
– |
354.2 |
| Nov 13 |
– |
0 |
349.5 |
362.5 |
– |
– |
– |
– |
– |
50 |
– |
354.8 |
| Dec 13 |
– |
0 |
– |
– |
– |
– |
– |
– |
– |
20 |
– |
355.0 |
| Jan 14 |
– |
0 |
– |
– |
– |
– |
– |
– |
– |
– |
– |
355.4 |
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 |
313.4 |
+1.1 |
313.0 |
314.0 |
313.4 |
313.4 |
313.4 |
– |
10 |
292 |
– |
312.3 |
| Feb 13 |
307.0 |
+3.0 |
306.5 |
307.2 |
305.2 |
307.0 |
304.0 |
– |
258 |
1,658 |
– |
304.0 |
| Apr 13 |
309.5 |
+2.5 |
309.3 |
309.9 |
309.0 |
310.0 |
309.0 |
– |
146 |
2,971 |
– |
307.0 |
| May 13 |
311.0 |
+2.8 |
310.4 |
311.0 |
310.5 |
311.3 |
310.3 |
– |
50 |
2,377 |
– |
308.2 |
| Jun 13 |
312.5 |
+2.8 |
311.3 |
312.5 |
312.0 |
313.0 |
311.3 |
– |
109 |
1,602 |
– |
309.7 |
| Jul 13 |
313.7 |
+2.2 |
313.7 |
314.0 |
313.0 |
314.0 |
313.0 |
– |
95 |
574 |
– |
311.5 |
| Mar 13 |
308.3 |
+2.6 |
307.3 |
308.4 |
307.5 |
308.3 |
307.5 |
– |
129 |
2,397 |
– |
305.7 |
| Sep 13 |
– |
0 |
312.0 |
314.0 |
– |
– |
– |
– |
– |
129 |
– |
311.6 |
| Oct 13 |
313.0 |
+1.4 |
312.2 |
314.9 |
313.0 |
313.0 |
313.0 |
– |
20 |
135 |
– |
311.6 |
| Nov 13 |
313.0 |
+1.1 |
310.9 |
317.1 |
313.0 |
313.0 |
313.0 |
– |
20 |
140 |
– |
311.9 |
| Dec 13 |
313.0 |
+1.1 |
310.8 |
317.6 |
313.0 |
313.0 |
313.0 |
– |
20 |
40 |
– |
311.9 |
| Jan 14 |
– |
0 |
309.8 |
318.5 |
– |
– |
– |
– |
– |
– |
– |
312.2 |
