Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Nov 2012 |
247.0 |
246.0 |
246.2 |
242.0 |
242.0 |
-5.0 |
36 |
242.0 |
|
Dec 2012 |
248.6 |
248.5 |
248.7 |
243.6 |
243.6 |
-5.0 |
42 |
243.6 |
|
Jan 2013 |
251.1 |
249.9 |
251.5 |
246.0 |
246.0 |
-5.1 |
155 |
246.0 |
|
Feb 2013 |
253.9 |
252.0 |
254.0 |
249.0 |
249.4 |
-4.5 |
454 |
249.4 |
|
Mar 2013 |
256.2 |
254.5 |
256.4 |
251.2 |
251.7 |
-4.5 |
3,965 |
251.7 |
|
Apr 2013 |
258.2 |
256.0 |
258.2 |
252.8 |
253.4 |
-4.8 |
6,319 |
253.4 |
|
Total |
|
10,971 |
|
|||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1211 |
23905 |
24120 |
24120 |
23550 |
23750 |
23680 |
-155 |
-225 |
272 |
|
1301 |
24615 |
24585 |
24620 |
24250 |
24500 |
24450 |
-115 |
-165 |
410808 |
|
1303 |
24765 |
24620 |
24760 |
24450 |
24710 |
24635 |
-55 |
-130 |
378 |
|
1304 |
24510 |
24580 |
24630 |
24320 |
24580 |
24490 |
70 |
-20 |
74 |
|
1305 |
24270 |
24120 |
24480 |
24110 |
24340 |
24320 |
70 |
50 |
247338 |
|
1306 |
24055 |
23965 |
24110 |
23945 |
24100 |
24040 |
45 |
-15 |
72 |
|
1307 |
23955 |
23990 |
24100 |
23875 |
24030 |
23990 |
75 |
35 |
36 |
|
1308 |
23785 |
23855 |
23915 |
23725 |
23900 |
23850 |
115 |
65 |
12 |
|
1309 |
23655 |
23600 |
23845 |
23555 |
23830 |
23725 |
175 |
70 |
290 |
|
1310 |
23640 |
23680 |
23795 |
23665 |
23795 |
23730 |
155 |
90 |
30 |
|
Total |
659310 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Trade Prices |
Open |
High |
Low |
Close |
|
RBRNOV2012 |
17,730.00 |
17,700.00 |
17,860.00 |
17,575.00 |
17,777.00 |
|
RBRDEC2012 |
17,870.00 |
17,850.00 |
17,990.00 |
17,699.00 |
17,898.00 |
|
RBRJAN2013 |
18,100.00 |
18,025.00 |
18,200.00 |
17,930.00 |
18,152.00 |
|
RBRFEB2013 |
18,300.00 |
18,172.00 |
18,400.00 |
18,172.00 |
18,449.00 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
NOV 12 |
|
|
|
90.50 |
-0.50 |
|
DEC 12 |
|
|
|
90.70 |
-0.50 |
|
JAN 13 |
|
|
|
91.20 |
-0.50 |
|
FEB 13 |
|
|
|
91.70 |
-1.30 |
|
MAR 13 |
|
|
|
92.70 |
-0.80 |
|
APR 13 |
|
|
|
92.70 |
-0.90 |
|
MAY 13 |
|
|
|
92.90 |
-0.70 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
NOV 12 |
91.10 |
92.50 |
90.70 |
92.50 |
-0.90 |
|
DEC 12 |
93.10 |
93.10 |
93.10 |
93.10 |
-0.90 |
|
JAN 13 |
94.00 |
94.00 |
93.80 |
93.80 |
-2.20 |
|
FEB 13 |
94.05 |
94.05 |
94.05 |
94.05 |
-1.00 |
|
MAR 13 |
95.00 |
96.00 |
94.40 |
96.00 |
+0.85 |
|
APR 13 |
96.00 |
96.85 |
95.00 |
96.50 |
-0.10 |
|
MAY 13 |
96.20 |
97.10 |
95.50 |
96.85 |
+0.25 |
