Rubber futures prices daily reports: December 4, 2012

0
1461

Tokyo Commodity Exchange – TOCOM

 Day secsion (yen / kilogram)

Month

Last Settlement Price

Article continues below Advertisement...

Open

High

Low

Close

Change

Volume

Settlement

Dec 2012

250.0

+0.0

250.0

Jan 2013

251.5

-0.8

250.7

Feb 2013

254.7

253.9

253.9

252.3

252.9

-1.7

52

253.0

Mar 2013

259.1

258.1

258.1

256.3

257.2

-1.9

320

257.2

Apr 2013

261.3

260.4

260.5

258.7

259.2

-1.8

1,655

259.5

May 2013

263.7

263.0

263.3

261.0

262.3

-1.6

3,673

262.1

Total

 

5,700

 

Shanghai Futures Exchange -SHFE

(Yuan/kg)

Contract-

Pre settle

Open

High

Low

Close

Settle

ch1

ch2

Volume

1301

23865

23945

24050

23870

24040

23990

175

125

2920

1303

24130

24080

24205

24080

24150

24145

20

15

422

1304

24205

24205

24310

24200

24245

24240

40

35

38

1305

24250

24255

24335

24150

24325

24245

75

-5

387188

1306

24005

23915

23985

23830

23985

23900

-20

-105

726

1307

23965

23815

23815

23765

23765

23790

-200

-175

4

1308

23695

23650

23795

23615

23715

23675

20

-20

36

1309

23885

23895

23955

23815

23900

23895

15

10

2594

1310

23805

23805

23805

0

0

1311

23470

23590

23590

23590

23590

23590

120

120

2

Total

393930

 

Agricultural Future of Thailand  – AFET

Block – STR20  (Baht/kg)

Contract
Month

Open

High

Low

Close

Change

JAN 13

88.00

-0.10

FEB 13

88.50

0.00

MAR 13

88.70

0.00

APR 13

89.00

0.00

MAY 13

89.50

0.00

JUN 13

89.70

0.00

JUL 13

90.00

0.00

Rubber Smoked Sheets 3 – RSS3  (Baht/kg)

Contract
Month

Open

High

Low

Close

Change

JAN 13

91.40

91.40

91.40

91.40

-0.60

FEB 13

93.00

93.00

93.00

93.00

-0.50

MAR 13

94.30

94.30

94.00

94.00

-0.80

APR 13

94.70

95.00

94.70

95.00

-0.40

MAY 13

96.00

96.00

96.00

96.00

-0.30

JUN 13

96.25

96.60

95.80

95.80

-1.20

JUL 13

97.70

97.70

97.20

97.20

-0.80

 

Singapore Commodity Exchange – SICOM

 

RSS3 (cent/kg)

Contract Month

Open

High

Low

Close

Vol

Open Int

Settle

Prev. Day Settle

Jul 13

311.0

311.0

309.0

309.0

62

62

309.0

307.6

Jan 13

301.0

301.0

301.0

301.0

4

180

301.0

301.1

Mar 13

70

303.1

303.8

Apr 13

115

305.4

306.3

May 13

208

306.0

306.9

Jun 13

80

306.8

307.8

Feb 13

36

301.9

301.9

Aug 13

309.2

308.4

Sep 13

309.3

308.8

Oct 13

310.0

310.4

Nov 13

310.2

310.8

Dec 13

310.3

311.3

TSR20 Rubber Futures (cent/kg)

Contract Month

Open

High

Low

Close

Vol

Open Int

Settle

Prev. Day Settle

Jul 13

288.7

288.7

288.7

288.7

8

360

287.4

288.2

Jan 13

282.3

283.0

282.0

282.4

272

2,605

282.3

283.2

Mar 13

285.3

285.3

283.5

283.5

64

2,866

283.5

285.6

Apr 13

287.0

287.0

285.5

285.5

59

2,318

285.3

286.5

May 13

288.0

288.0

286.0

286.2

77

963

286.2

287.5

Jun 13

288.2

288.2

288.2

288.2

10

501

287.0

288.0

Feb 13

283.0

283.5

282.5

282.5

40

2,455

282.5

284.0

Aug 13

288.9

288.9

288.9

288.9

8

163

288.5

288.8

Sep 13

288.9

288.9

288.9

288.9

5

66

288.5

289.2

Oct 13

61

289.0

289.5

Nov 13

70

289.3

290.0

Dec 13

289.6

290.2

 

LEAVE A REPLY

Please enter your comment!
Please enter your name here