Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Nov 2012 |
239.3 |
236.0 |
236.0 |
232.5 |
232.8 |
-6.5 |
19 |
232.8 |
|
Dec 2012 |
240.2 |
235.4 |
235.4 |
233.4 |
233.7 |
-6.5 |
67 |
233.7 |
|
Jan 2013 |
242.5 |
237.5 |
238.1 |
235.0 |
236.2 |
-6.3 |
44 |
236.2 |
|
Feb 2013 |
245.1 |
240.1 |
241.0 |
238.6 |
238.6 |
-6.5 |
146 |
238.6 |
|
Mar 2013 |
247.5 |
242.5 |
243.2 |
240.9 |
241.5 |
-6.1 |
1,573 |
241.4 |
|
Apr 2013 |
249.0 |
243.1 |
244.8 |
242.2 |
243.2 |
-6.0 |
5,106 |
243.0 |
|
Total |
|
6,955 |
||||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1211 |
23320 |
23240 |
23360 |
23215 |
23360 |
23255 |
40 |
-65 |
8 |
|
1301 |
24160 |
23720 |
23890 |
23640 |
23755 |
23765 |
-405 |
-395 |
32586 |
|
1303 |
24330 |
23720 |
24330 |
23700 |
23940 |
24010 |
-390 |
-320 |
476 |
|
1304 |
24215 |
23585 |
23855 |
23585 |
23765 |
23705 |
-450 |
-510 |
18 |
|
1305 |
24005 |
23550 |
23630 |
23320 |
23465 |
23505 |
-540 |
-500 |
450834 |
|
1306 |
23765 |
23225 |
23460 |
23215 |
23290 |
23305 |
-475 |
-460 |
488 |
|
1307 |
23570 |
23165 |
23210 |
23130 |
23210 |
23180 |
-360 |
-390 |
10 |
|
1308 |
23545 |
23100 |
23255 |
23065 |
23150 |
23150 |
-395 |
-395 |
38 |
|
1309 |
23725 |
23500 |
23500 |
23200 |
23290 |
23335 |
-435 |
-390 |
1804 |
|
1310 |
23685 |
23215 |
23215 |
23215 |
23215 |
23215 |
-470 |
-470 |
2 |
|
Total |
486264 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Trade Prices |
Open |
High |
Low |
Close |
|
RBRNOV2012 |
17,395.00 |
17,440.00 |
17,480.00 |
17,350.00 |
17,560.00 |
|
RBRDEC2012 |
17,514.00 |
17,900.00 |
17,624.00 |
17,412.00 |
17,731.00 |
|
RBRJAN2013 |
17,749.00 |
17,888.00 |
17,889.00 |
17,690.00 |
17,973.00 |
|
RBRFEB2013 |
18,025.00 |
18,285.00 |
18,285.00 |
18,000.00 |
18,265.00 |
|
RBRMAR2013 |
18,200.00 |
18,450.00 |
18,450.00 |
18,150.00 |
18,425.00 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
|
|
|
87.10 |
-0.60 |
|
JAN 13 |
|
|
|
87.30 |
-0.60 |
|
FEB 13 |
|
|
|
87.60 |
-0.40 |
|
MAR 13 |
|
|
|
88.20 |
-0.50 |
|
APR 13 |
|
|
|
88.50 |
-0.70 |
|
MAY 13 |
|
|
|
88.80 |
-0.70 |
|
JUN 13 |
|
|
|
88.90 |
-1.10 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
87.50 |
88.40 |
87.50 |
88.60 |
-1.20 |
|
JAN 13 |
90.45 |
90.45 |
89.00 |
89.60 |
-0.90 |
|
FEB 13 |
90.50 |
90.50 |
90.50 |
90.50 |
-2.25 |
|
MAR 13 |
91.00 |
91.10 |
90.70 |
90.70 |
-2.55 |
|
APR 13 |
91.00 |
91.40 |
90.80 |
91.20 |
-1.90 |
|
MAY 13 |
91.50 |
92.00 |
91.30 |
92.00 |
-1.50 |
|
JUN 13 |
91.70 |
92.70 |
91.70 |
92.65 |
-0.85 |
