Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Jan 2013 |
298.7 |
302.1 |
306.3 |
298.4 |
298.4 |
-0.3 |
34 |
298.4 |
|
Feb 2013 |
299.9 |
305.9 |
306.6 |
299.8 |
299.8 |
-0.1 |
88 |
299.8 |
|
Mar 2013 |
302.9 |
310.0 |
310.1 |
302.1 |
302.1 |
-0.7 |
485 |
302.2 |
|
Apr 2013 |
306.6 |
313.3 |
314.0 |
305.3 |
305.3 |
-1.1 |
460 |
305.5 |
|
May 2013 |
309.7 |
316.1 |
317.0 |
308.3 |
308.3 |
-1.1 |
1,072 |
308.6 |
|
Jun 2013 |
313.3 |
319.7 |
321.0 |
312.0 |
312.3 |
-1.1 |
7,914 |
312.2 |
|
Total |
|
10,053 |
|
|||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
25665 |
25605 |
25800 |
25265 |
25265 |
25590 |
-400 |
-75 |
182 |
|
1303 |
25860 |
26000 |
26160 |
25490 |
25495 |
25785 |
-365 |
-75 |
582 |
|
1304 |
25985 |
26450 |
26450 |
25610 |
25650 |
26255 |
-335 |
270 |
430 |
|
1305 |
26165 |
26400 |
26565 |
25710 |
25710 |
26160 |
-455 |
-5 |
400080 |
|
1306 |
26100 |
26400 |
26400 |
25730 |
25785 |
26030 |
-315 |
-70 |
22 |
|
1307 |
26175 |
26380 |
26380 |
26245 |
26245 |
26290 |
70 |
115 |
12 |
|
1308 |
26370 |
26750 |
26855 |
25965 |
25965 |
26360 |
-405 |
-10 |
22 |
|
1309 |
26430 |
26685 |
26815 |
25800 |
25800 |
26325 |
-630 |
-105 |
36904 |
|
1310 |
26245 |
26150 |
26150 |
25675 |
25700 |
25815 |
-545 |
-430 |
10 |
|
1311 |
25955 |
26100 |
26200 |
25400 |
25400 |
25880 |
-555 |
-75 |
166 |
|
Total |
438410 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
FEB 13 |
|
|
|
94.00 |
-0.30 |
|
MAR 13 |
|
|
|
94.50 |
0.00 |
|
APR 13 |
|
|
|
94.80 |
0.00 |
|
MAY 13 |
|
|
|
95.30 |
0.00 |
|
JUN 13 |
|
|
|
95.90 |
0.00 |
|
JUL 13 |
|
|
|
96.00 |
0.00 |
|
AUG 13 |
|
|
|
96.10 |
0.00 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
FEB 13 |
102.00 |
102.00 |
101.50 |
101.30 |
-0.20 |
|
MAR 13 |
102.50 |
102.50 |
102.00 |
102.00 |
-0.10 |
|
APR 13 |
103.80 |
104.00 |
103.00 |
103.00 |
-2.30 |
|
MAY 13 |
105.90 |
105.90 |
103.35 |
103.40 |
-2.70 |
|
JUN 13 |
105.10 |
105.10 |
103.05 |
103.05 |
-4.25 |
|
JUL 13 |
108.00 |
108.00 |
104.20 |
104.20 |
-4.30 |
|
AUG 13 |
110.20 |
110.20 |
105.80 |
105.80 |
-4.10 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
| Series |
Buy Price |
Sell Price |
LTP |
Open |
High |
Low |
Close |
| RBRJAN2013 |
16,440.00 |
16,450.00 |
16,450.00 |
16,500.00 |
16,550.00 |
16,392.00 |
16,500.00 |
| RBRFEB2013 |
16,697.00 |
16,708.00 |
16,700.00 |
16,799.00 |
16,810.00 |
16,650.00 |
16,749.00 |
| RBRMAR2013 |
16,960.00 |
16,989.00 |
16,960.00 |
17,079.00 |
17,089.00 |
16,928.00 |
17,016.00 |
| RBRAPR2013 |
17,330.00 |
17,400.00 |
17,370.00 |
17,550.00 |
17,550.00 |
17,325.00 |
17,471.00 |
| RBRMAY2013 |
17,510.00 |
17,700.00 |
17,605.00 |
17,875.00 |
17,875.00 |
17,530.00 |
17,651.00 |
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 |
350.0 |
-6.7 |
349.0 |
352.0 |
357.0 |
357.0 |
350.0 |
– |
104 |
77 |
– |
356.7 |
| Feb 13 |
– |
0 |
332.0 |
338.0 |
– |
– |
– |
– |
– |
71 |
– |
337.0 |
| Apr 13 |
341.0 |
-3.0 |
336.0 |
341.4 |
341.0 |
341.0 |
341.0 |
– |
1 |
118 |
– |
344.0 |
| May 13 |
346.0 |
-2.0 |
342.5 |
345.4 |
346.0 |
346.0 |
346.0 |
– |
20 |
204 |
– |
348.0 |
| Jun 13 |
– |
0 |
346.0 |
348.9 |
– |
– |
– |
– |
– |
87 |
– |
352.0 |
| Jul 13 |
346.5 |
-7.9 |
346.5 |
351.4 |
346.5 |
346.5 |
346.5 |
– |
6 |
69 |
– |
354.4 |
| Mar 13 |
333.0 |
-5.3 |
335.0 |
335.9 |
333.0 |
333.0 |
333.0 |
– |
4 |
57 |
– |
338.3 |
| Sep 13 |
– |
0 |
345.0 |
353.0 |
– |
– |
– |
– |
– |
44 |
– |
356.5 |
| Oct 13 |
– |
0 |
345.0 |
353.5 |
– |
– |
– |
– |
– |
50 |
– |
356.9 |
| Nov 13 |
– |
0 |
346.0 |
354.0 |
– |
– |
– |
– |
– |
50 |
– |
357.5 |
| Dec 13 |
– |
0 |
– |
– |
– |
– |
– |
– |
– |
20 |
– |
357.9 |
| Jan 14 |
– |
0 |
– |
– |
– |
– |
– |
– |
– |
– |
– |
358.2 |
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 |
313.0 |
-1.0 |
308.7 |
311.4 |
315.5 |
315.5 |
312.8 |
– |
51 |
302 |
– |
314.0 |
| Feb 13 |
303.0 |
-4.2 |
303.0 |
304.0 |
310.0 |
310.5 |
303.0 |
– |
237 |
1,531 |
– |
307.2 |
| Apr 13 |
306.0 |
-4.0 |
305.5 |
307.0 |
313.0 |
313.0 |
306.0 |
– |
159 |
2,987 |
– |
310.0 |
| May 13 |
307.9 |
-3.1 |
307.0 |
308.0 |
313.0 |
314.6 |
307.4 |
– |
198 |
2,405 |
– |
311.0 |
| Jun 13 |
309.2 |
-3.0 |
308.0 |
309.0 |
315.5 |
315.5 |
308.5 |
– |
150 |
1,671 |
– |
312.2 |
| Jul 13 |
310.0 |
-3.6 |
308.8 |
311.3 |
316.0 |
316.0 |
310.0 |
– |
70 |
676 |
– |
313.6 |
| Mar 13 |
305.0 |
-3.4 |
304.5 |
305.5 |
312.0 |
312.0 |
304.0 |
– |
506 |
2,374 |
– |
308.4 |
| Sep 13 |
– |
0 |
308.6 |
312.3 |
– |
– |
– |
– |
– |
129 |
– |
313.5 |
| Oct 13 |
– |
0 |
308.1 |
312.6 |
– |
– |
– |
– |
– |
155 |
– |
313.7 |
| Nov 13 |
– |
0 |
308.0 |
313.1 |
– |
– |
– |
– |
90 |
160 |
– |
313.9 |
| Dec 13 |
– |
0 |
307.9 |
313.6 |
– |
– |
– |
– |
– |
60 |
– |
314.1 |
| Jan 14 |
– |
0 |
306.7 |
314.5 |
– |
– |
– |
– |
– |
– |
– |
314.5 |
