Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Oct 2012 |
249.8 |
249.8 |
252.4 |
249.8 |
250.5 |
+1.1 |
43 |
250.9 |
|
Nov 2012 |
250.0 |
250.9 |
252.9 |
250.0 |
251.5 |
+1.5 |
64 |
251.5 |
|
Dec 2012 |
251.4 |
252.0 |
253.6 |
252.0 |
253.1 |
+1.7 |
38 |
253.1 |
|
Jan 2013 |
253.5 |
255.6 |
256.0 |
254.0 |
255.8 |
+2.2 |
63 |
255.7 |
|
Feb 2013 |
256.0 |
257.4 |
259.0 |
256.5 |
258.1 |
+2.0 |
391 |
258.0 |
|
Mar 2013 |
258.1 |
259.0 |
260.7 |
258.3 |
260.3 |
+1.9 |
3,649 |
260.0 |
|
Total |
|
4,248 |
|
|||||
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
NOV 12 |
|
93.30 |
-0.30 |
||
|
DEC 12 |
|
94.00 |
-0.50 |
||
|
JAN 13 |
|
94.50 |
-0.80 |
||
|
FEB 13 |
|
95.00 |
-0.80 |
||
|
MAR 13 |
|
95.80 |
-0.10 |
||
|
APR 13 |
|
96.30 |
0.00 |
||
|
MAY 13 |
|
96.40 |
0.00 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
NOV 12 |
98.00 |
98.25 |
98.00 |
98.25 |
-0.85 |
|
DEC 12 |
99.00 |
99.00 |
99.00 |
98.80 |
-0.30 |
|
JAN 13 |
99.30 |
99.30 |
99.30 |
99.10 |
-0.40 |
|
FEB 13 |
|
|
|
99.70 |
-0.10 |
|
MAR 13 |
99.05 |
99.60 |
99.00 |
99.50 |
-0.10 |
|
APR 13 |
99.00 |
100.50 |
99.00 |
99.50 |
+0.30 |
|
MAY 13 |
101.30 |
101.60 |
100.50 |
100.80 |
-0.20 |
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1211 |
24415 |
24590 |
24590 |
24395 |
24460 |
24510 |
45 |
95 |
162 |
|
1301 |
25165 |
25300 |
25395 |
25065 |
25215 |
25230 |
50 |
65 |
464738 |
|
1303 |
25225 |
25260 |
25400 |
25180 |
25285 |
25265 |
60 |
40 |
140 |
|
1304 |
25380 |
25410 |
25410 |
25410 |
25410 |
25410 |
30 |
30 |
4 |
|
1305 |
25465 |
25565 |
25650 |
25355 |
25510 |
25495 |
45 |
30 |
37656 |
|
1306 |
25545 |
25500 |
25595 |
25495 |
25580 |
25545 |
35 |
0 |
16 |
|
1307 |
25445 |
25500 |
25500 |
25500 |
25500 |
25500 |
55 |
55 |
2 |
|
1308 |
25365 |
25300 |
25460 |
25300 |
25460 |
25380 |
95 |
15 |
8 |
|
1309 |
25325 |
25550 |
25550 |
25550 |
25550 |
25550 |
225 |
225 |
2 |
|
1310 |
25325 |
25325 |
0 |
0 |
|||||
|
Total |
502728 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Trade Prices |
Open |
High |
Low |
Close |
|
Nov 2012 |
18,230.00 |
18,150.00 |
18,299.00 |
18,080.00 |
18,133.00 |
|
Dec 2012 |
18,333.00 |
18,215.00 |
18,400.00 |
18,100.00 |
18,175.00 |
|
Jan 2013 |
18,475.00 |
18,400.00 |
18,589.00 |
18,296.00 |
18,435.00 |
|
Feb 2013 |
18,560.00 |
18,491.00 |
18,649.00 |
18,410.00 |
18,218.00 |
