Rubber futures prices daily reports: January 8, 2013

0
765

Tokyo Commodity Exchange – TOCOM

 Day secsion (yen / kilogram)

Month

Last Settlement Price

Article continues below Advertisement...

Open

High

Low

Close

Change

Volume

Settlement

Jan 2013

291.2

290.4

291.0

288.9

291.0

-0.2

32

291.0

Feb 2013

291.8

291.0

293.3

290.2

293.3

+1.5

54

293.3

Mar 2013

294.8

293.8

296.3

292.8

296.3

+1.5

319

296.3

Apr 2013

296.6

295.1

298.6

295.0

298.3

+1.9

271

298.5

May 2013

299.9

298.3

302.0

298.0

301.6

+1.8

1,815

301.7

Jun 2013

303.7

302.7

306.0

301.9

305.3

+1.9

5,863

305.6

Total

 

8,354

 

Shanghai Futures Exchange -SHFE

(Yuan/kg)

Contract-

Pre settle

Open

High

Low

Close

Settle

ch1

ch2

Volume

1301

25695

25620

26045

25305

25610

25550

-85

-145

384

1303

25860

25710

25900

25500

25850

25700

-10

-160

548

1304

25950

25810

26130

25700

26005

25965

55

15

48

1305

26245

26150

26365

25820

26180

26100

-65

-145

358170

1306

26190

26065

26150

26005

26150

26070

-40

-120

10

1307

26235

26115

26115

-120

-120

1308

26590

26380

26400

26110

26360

26345

-230

-245

18

1309

26540

26390

26530

26150

26435

26375

-105

-165

26278

1310

26440

26315

26420

26260

26400

26360

-40

-80

30

1311

26475

26200

26200

25770

26050

26050

-425

-425

152

Total

385638

Agricultural Future of Thailand  – AFET

Block – STR20  (Baht/kg)

Contract
Month

Open

High

Low

Close

Change

FEB 13

94.00

0.00

MAR 13

94.30

0.00

APR 13

94.60

0.00

MAY 13

95.10

0.00

JUN 13

95.50

0.00

JUL 13

95.60

0.00

AUG 13

95.80

0.00

Rubber Smoked Sheets 3 – RSS3  (Baht/kg)

Contract
Month

Open

High

Low

Close

Change

FEB 13

99.55

99.60

99.55

99.60

-1.95

MAR 13

101.20

101.20

101.20

101.20

+0.20

APR 13

103.00

103.60

103.00

103.60

+0.10

MAY 13

103.20

104.50

103.20

104.50

+0.50

JUN 13

104.40

105.50

104.00

105.50

+1.00

JUL 13

105.60

106.00

105.00

106.00

+1.00

AUG 13

106.90

108.30

106.85

108.30

+0.90

 

National Multi Commodity Exchange of India  – NMCE

(Rs/100 kg)

Series

Buy Price

Sell Price

LTP

Open

High

Low

Close

RBRJAN2013

16,585.00

16,599.00

16,595.00

16,599.00

16,600.00

16,387.00

16,511.00

RBRFEB2013

16,850.00

16,858.00

16,853.00

16,720.00

16,860.00

16,641.00

16,764.00

RBRMAR2013

17,112.00

17,150.00

17,154.00

17,079.00

17,154.00

16,920.00

17,053.00

RBRAPR2013

17,408.00

17,683.00

17,489.00

17,313.00

17,489.00

17,313.00

17,448.00

Singapore Commodity Exchange – SICOM

 

RSS3 (cent/kg)

Contract Month

Last

Chg From Prev Settle

Bid

Ask

Open

High

Low

Close

Vol

Open Int

Settle

Prev. Day Settle

Aug 13

349.0

+1.6

347.0

350.5

348.5

349.0

348.5

8

26

347.4

Feb 13

0

326.5

336.0

59

329.0

Apr 13

0

337.1

349.3

118

339.2

May 13

339.8

-0.6

341.1

344.0

338.0

339.8

338.0

18

203

340.4

Jun 13

0

342.6

346.5

87

342.0

Jul 13

0

345.7

348.0

62

343.3

Mar 13

334.0

+1.0

329.6

339.9

334.0

334.0

334.0

4

61

333.0

Sep 13

0

348.0

352.0

44

347.4

Oct 13

0

348.0

352.5

50

347.8

Nov 13

0

348.0

357.0

50

348.4

Dec 13

0

348.0

358.0

20

348.5

Jan 14

0

348.6

TSR20 Rubber Futures (cent/kg)

Contract Month

Last

Chg From Prev Settle

Bid

Ask

Open

High

Low

Close

Vol

Open Int

Settle

Prev. Day Settle

Aug 13

0

306.7

309.5

269

306.5

Feb 13

302.5

+1.2

302.0

302.6

300.0

302.5

299.5

247

1,682

301.3

Apr 13

305.4

+2.1

304.5

305.0

303.0

305.4

301.5

164

2,992

303.3

May 13

305.5

0

305.5

306.0

304.0

306.8

302.5

297

2,250

305.5

Jun 13

306.5

+0.6

306.5

307.3

304.9

307.8

303.5

179

1,359

305.9

Jul 13

307.5

+0.9

307.0

308.5

305.5

308.0

305.0

11

575

306.6

Mar 13

304.0

+2.0

302.2

304.0

300.1

304.0

300.0

95

2,482

302.0

Sep 13

0

306.3

310.3

129

307.0

Oct 13

0

306.2

311.1

135

307.9

Nov 13

0

306.1

311.6

140

308.4

Dec 13

0

306.0

312.9

40

308.9

Jan 14

0

305.1

314.0

309.4

 

LEAVE A REPLY

Please enter your comment!
Please enter your name here