Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Nov 2012 |
243.1 |
246.0 |
247.5 |
246.0 |
247.3 |
+3.9 |
33 |
247.0 |
|
Dec 2012 |
245.5 |
248.0 |
248.9 |
247.6 |
248.1 |
+2.6 |
59 |
248.1 |
|
Jan 2013 |
248.2 |
250.9 |
252.4 |
250.3 |
251.5 |
+3.3 |
201 |
251.5 |
|
Feb 2013 |
250.8 |
252.3 |
255.4 |
252.3 |
254.4 |
+3.7 |
310 |
254.5 |
|
Mar 2013 |
253.4 |
255.2 |
258.1 |
254.2 |
257.0 |
+3.5 |
3,470 |
256.9 |
|
Apr 2013 |
255.1 |
257.0 |
260.1 |
256.0 |
259.0 |
+3.9 |
6,950 |
259.0 |
|
Total |
|
11,023 |
|
|||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1211 |
24010 |
23970 |
24100 |
23970 |
24005 |
24035 |
-5 |
25 |
106 |
|
1301 |
24685 |
24795 |
24930 |
24710 |
24830 |
24830 |
145 |
145 |
217316 |
|
1303 |
24875 |
24930 |
25100 |
24910 |
25000 |
25025 |
125 |
150 |
290 |
|
1304 |
24675 |
24950 |
25100 |
24890 |
25100 |
24955 |
425 |
280 |
34 |
|
1305 |
24450 |
24615 |
24970 |
24480 |
24815 |
24765 |
365 |
315 |
398066 |
|
1306 |
24225 |
24300 |
24785 |
24285 |
24565 |
24475 |
340 |
250 |
146 |
|
1307 |
24080 |
24170 |
24170 |
24050 |
24050 |
24110 |
-30 |
30 |
4 |
|
1308 |
23875 |
23910 |
24180 |
23875 |
24100 |
24055 |
225 |
180 |
16 |
|
1309 |
23700 |
23750 |
24025 |
23730 |
23950 |
23925 |
250 |
225 |
580 |
|
1310 |
23720 |
23800 |
24045 |
23800 |
23915 |
23980 |
195 |
260 |
36 |
|
Total |
616594 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Trade Prices |
Open |
High |
Low |
Close |
|
RBRNOV2012 |
17,702.00 |
17,815.00 |
17,840.00 |
17,650.00 |
17,731.00 |
|
RBRDEC2012 |
17,845.00 |
17,950.00 |
17,975.00 |
17,800.00 |
17,875.00 |
|
RBRJAN2013 |
18,075.00 |
18,171.00 |
18,171.00 |
18,040.00 |
18,111.00 |
|
RBRFEB2013 |
18,225.00 |
18,225.00 |
18,225.00 |
18,225.00 |
18,300.00 |
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 |
|
|
|
92.35 |
+0.55 |
|
APR 13 |
|
|
|
92.85 |
+0.15 |
|
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 |
0.00 |
|
JAN 13 |
|
|
|
93.30 |
+0.20 |
|
FEB 13 |
96.30 |
96.30 |
96.30 |
96.00 |
+1.30 |
|
MAR 13 |
96.50 |
96.50 |
96.50 |
96.50 |
+1.50 |
|
APR 13 |
97.50 |
97.50 |
97.00 |
97.00 |
+0.50 |
|
MAY 13 |
97.95 |
98.10 |
97.45 |
97.45 |
+0.45 |
|
JUN 13 |
98.00 |
98.75 |
97.80 |
97.85 |
+0.45 |
