Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Nov 2012 |
242.0 |
243.1 |
243.1 |
243.1 |
243.1 |
+1.1 |
1 |
243.1 |
|
Dec 2012 |
243.6 |
246.9 |
246.9 |
243.9 |
245.5 |
+1.9 |
18 |
245.5 |
|
Jan 2013 |
246.0 |
249.7 |
249.7 |
247.0 |
248.2 |
+2.2 |
42 |
248.2 |
|
Feb 2013 |
249.4 |
252.1 |
252.1 |
248.7 |
251.0 |
+1.4 |
191 |
250.8 |
|
Mar 2013 |
251.7 |
254.0 |
254.8 |
251.0 |
253.1 |
+1.7 |
3,550 |
253.4 |
|
Apr 2013 |
253.4 |
255.8 |
256.4 |
252.6 |
255.3 |
+1.7 |
5,697 |
255.1 |
|
Total |
|
9,499 |
|
|||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1211 |
23680 |
23680 |
24050 |
23680 |
23860 |
24010 |
180 |
330 |
112 |
|
1301 |
24450 |
24515 |
24900 |
24385 |
24780 |
24685 |
330 |
235 |
352988 |
|
1303 |
24635 |
24640 |
25045 |
24580 |
24945 |
24875 |
310 |
240 |
366 |
|
1304 |
24490 |
24660 |
24850 |
24620 |
24850 |
24675 |
360 |
185 |
14 |
|
1305 |
24320 |
24375 |
24685 |
24185 |
24600 |
24450 |
280 |
130 |
328088 |
|
1306 |
24040 |
24010 |
24375 |
24000 |
24270 |
24225 |
230 |
185 |
40 |
|
1307 |
23990 |
23905 |
24150 |
23905 |
24040 |
24080 |
50 |
90 |
26 |
|
1308 |
23850 |
23735 |
24050 |
23730 |
23820 |
23875 |
-30 |
25 |
234 |
|
1309 |
23725 |
23790 |
23875 |
23575 |
23805 |
23700 |
80 |
-25 |
738 |
|
1310 |
23730 |
23605 |
23915 |
23600 |
23755 |
23720 |
25 |
-10 |
16 |
|
Total |
682622 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Trade Prices |
Open |
High |
Low |
Close |
|
RBRNOV2012 |
17,770.00 |
17,803.00 |
17,838.00 |
17,706.00 |
17,792.00 |
|
RBRDEC2012 |
17,900.00 |
17,850.00 |
18,000.00 |
17,867.00 |
17,977.00 |
|
RBRJAN2013 |
18,150.00 |
18,150.00 |
18,187.00 |
18,086.00 |
18,220.00 |
|
RBRFEB2013 |
18,300.00 |
18,300.00 |
18,300.00 |
18,300.00 |
18,376.00 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
|
|
|
90.50 |
0.00 |
|
JAN 13 |
|
|
|
90.70 |
0.00 |
|
FEB 13 |
|
|
|
91.20 |
0.00 |
|
MAR 13 |
|
|
|
91.80 |
+0.10 |
|
APR 13 |
|
|
|
92.70 |
0.00 |
|
MAY 13 |
|
|
|
92.70 |
0.00 |
|
JUN 13 |
|
|
|
92.90 |
0.00 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
93.00 |
93.50 |
93.00 |
93.00 |
+0.50 |
|
JAN 13 |
|
|
|
93.10 |
0.00 |
|
FEB 13 |
94.70 |
94.70 |
94.70 |
94.70 |
+0.90 |
|
MAR 13 |
95.00 |
95.00 |
95.00 |
95.00 |
+0.95 |
|
APR 13 |
96.00 |
96.50 |
95.90 |
96.50 |
+0.50 |
|
MAY 13 |
96.00 |
97.00 |
96.00 |
97.00 |
+0.50 |
|
JUN 13 |
97.25 |
97.50 |
96.40 |
97.40 |
+0.55 |
