Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Nov 2012 |
232.9 |
234.5 |
234.5 |
230.3 |
231.7 |
-1.1 |
22 |
231.8 |
|
Dec 2012 |
233.6 |
233.7 |
233.7 |
231.9 |
231.9 |
-1.7 |
13 |
231.9 |
|
Jan 2013 |
236.9 |
237.0 |
237.0 |
234.8 |
234.8 |
-2.1 |
17 |
234.8 |
|
Feb 2013 |
239.7 |
240.1 |
240.1 |
237.5 |
237.7 |
-2.0 |
61 |
237.7 |
|
Mar 2013 |
242.3 |
243.7 |
243.7 |
240.5 |
240.5 |
-1.7 |
503 |
240.6 |
|
Apr 2013 |
244.3 |
245.8 |
246.0 |
242.2 |
242.8 |
-1.6 |
3,676 |
242.7 |
|
Total |
|
|||||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1211 |
23355 |
23600 |
23600 |
23350 |
23350 |
23410 |
-5 |
55 |
10 |
|
1301 |
24085 |
24200 |
24250 |
24010 |
24115 |
24120 |
30 |
35 |
18782 |
|
1303 |
24245 |
24355 |
24380 |
24130 |
24220 |
24205 |
-25 |
-40 |
852 |
|
1304 |
24120 |
24170 |
24170 |
23915 |
23930 |
24035 |
-190 |
-85 |
36 |
|
1305 |
23795 |
23900 |
23940 |
23620 |
23700 |
23770 |
-95 |
-25 |
494848 |
|
1306 |
23490 |
23660 |
23660 |
23395 |
23395 |
23505 |
-95 |
15 |
12 |
|
1307 |
23490 |
23490 |
23490 |
23435 |
23435 |
23460 |
-55 |
-30 |
4 |
|
1308 |
23205 |
23320 |
23325 |
23320 |
23325 |
23320 |
120 |
115 |
4 |
|
1309 |
23390 |
23430 |
23575 |
23285 |
23300 |
23400 |
-90 |
10 |
598 |
|
1310 |
23380 |
23280 |
23280 |
23280 |
23280 |
23280 |
-100 |
-100 |
6 |
|
Total |
515152 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Sell Price |
Trade Price |
Open |
High |
Low |
Close |
|
RBRNOV2012 |
17,324.00 |
17,282.00 |
17,165.00 |
17,347.00 |
17,250.00 |
17,350.00 |
|
RBRDEC2012 |
17,428.00 |
17,415.00 |
17,480.00 |
17,480.00 |
17,415.00 |
17,520.00 |
|
RBRJAN2013 |
17,685.00 |
17,680.00 |
17,575.00 |
17,725.00 |
17,665.00 |
17,750.00 |
|
RBRFEB2013 |
17,940.00 |
17,899.00 |
17,900.00 |
17,900.00 |
17,899.00 |
17,977.00 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
|
|
|
87.00 |
-0.10 |
|
JAN 13 |
|
|
|
87.30 |
0.00 |
|
FEB 13 |
|
|
|
87.60 |
0.00 |
|
MAR 13 |
|
|
|
88.00 |
0.00 |
|
APR 13 |
|
|
|
88.40 |
0.00 |
|
MAY 13 |
|
|
|
88.40 |
-0.20 |
|
JUN 13 |
|
|
|
88.50 |
-0.20 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
|
|
|
89.60 |
+0.60 |
|
JAN 13 |
|
|
|
89.30 |
-0.30 |
|
FEB 13 |
|
|
|
90.30 |
-0.20 |
|
MAR 13 |
|
|
|
92.00 |
0.00 |
|
APR 13 |
|
|
|
92.40 |
0.00 |
|
MAY 13 |
92.00 |
92.20 |
92.00 |
92.00 |
-0.95 |
|
JUN 13 |
92.50 |
93.00 |
92.50 |
92.50 |
-0.80 |
