Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Nov 2012 |
245.0 |
240.0 |
241.7 |
238.5 |
238.5 |
-6.5 |
13 |
238.5 |
|
Dec 2012 |
245.2 |
243.8 |
243.8 |
239.0 |
239.0 |
-5.9 |
42 |
239.3 |
|
Jan 2013 |
247.7 |
244.9 |
245.4 |
241.4 |
241.4 |
-5.8 |
86 |
241.9 |
|
Feb 2013 |
251.1 |
247.0 |
247.7 |
243.0 |
243.0 |
-7.3 |
224 |
243.8 |
|
Mar 2013 |
253.6 |
251.0 |
251.0 |
245.0 |
245.1 |
-7.9 |
2,180 |
245.7 |
|
Apr 2013 |
255.4 |
252.0 |
252.3 |
246.4 |
246.5 |
-8.2 |
7,413 |
247.2 |
|
Total |
|
9,958 |
|
|||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1211 |
23965 |
23690 |
24030 |
23250 |
23250 |
23580 |
-715 |
-385 |
700 |
|
1301 |
24670 |
24310 |
24505 |
23855 |
24025 |
24185 |
-645 |
-485 |
102010 |
|
1303 |
24865 |
24555 |
24670 |
24015 |
24130 |
24305 |
-735 |
-560 |
628 |
|
1304 |
24850 |
24430 |
24520 |
23900 |
23900 |
24115 |
-950 |
-735 |
22 |
|
1305 |
24600 |
24100 |
24300 |
23550 |
23755 |
23885 |
-845 |
-715 |
590808 |
|
1306 |
24295 |
24145 |
24145 |
23320 |
23320 |
23880 |
-975 |
-415 |
94 |
|
1307 |
24065 |
23750 |
23760 |
23250 |
23250 |
23480 |
-815 |
-585 |
14 |
|
1308 |
23870 |
23500 |
23500 |
22960 |
23065 |
23220 |
-805 |
-650 |
878 |
|
1309 |
23840 |
23920 |
23920 |
23105 |
23250 |
23290 |
-590 |
-550 |
1520 |
|
1310 |
23840 |
23480 |
23480 |
23175 |
23225 |
23215 |
-615 |
-625 |
40 |
|
Total |
696714 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Trade Prices |
Open |
High |
Low |
Close |
|
RBRNOV2012 |
17,470.00 |
17,550.00 |
17,570.00 |
17,413.00 |
17,636.00 |
|
RBRDEC2012 |
17,649.00 |
17,705.00 |
17,760.00 |
17,563.00 |
17,846.00 |
|
RBRJAN2013 |
17,905.00 |
17,945.00 |
17,999.00 |
17,847.00 |
18,072.00 |
|
RBRFEB2013 |
18,200.00 |
18,130.00 |
18,250.00 |
18,100.00 |
18,250.00 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
|
|
|
87.80 |
-2.10 |
|
JAN 13 |
|
|
|
87.90 |
-2.30 |
|
FEB 13 |
|
|
|
88.20 |
-2.50 |
|
MAR 13 |
89.00 |
89.00 |
89.00 |
89.00 |
-2.70 |
|
APR 13 |
89.60 |
89.75 |
89.60 |
89.75 |
-2.95 |
|
MAY 13 |
|
|
|
90.20 |
-2.50 |
|
JUN 13 |
|
|
|
90.60 |
-2.30 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
90.50 |
90.50 |
90.50 |
90.50 |
-2.40 |
|
JAN 13 |
|
|
|
90.80 |
-2.50 |
|
FEB 13 |
|
|
|
91.95 |
-3.75 |
|
MAR 13 |
92.50 |
92.50 |
92.00 |
92.00 |
-3.00 |
|
APR 13 |
93.50 |
93.55 |
92.30 |
92.30 |
-3.70 |
|
MAY 13 |
95.00 |
95.00 |
92.00 |
92.00 |
-4.00 |
|
JUN 13 |
94.20 |
94.40 |
92.80 |
92.90 |
-3.65 |
