Rubber futures prices daily reports: January 10, 2013

0
644

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

293.7

298.7

300.5

297.6

298.7

+5.0

33

298.7

Feb 2013

295.2

300.0

302.6

298.3

299.9

+4.7

53

299.9

Mar 2013

297.7

302.4

305.7

300.6

302.9

+5.2

238

302.9

Apr 2013

300.7

305.6

308.2

304.5

306.6

+5.9

213

306.6

May 2013

304.2

308.5

312.8

308.0

309.5

+5.5

836

309.7

Jun 2013

308.0

312.3

316.7

311.6

313.1

+5.3

7,666

313.3

Total

 

9,039

 

Shanghai Futures Exchange -SHFE

(Yuan/kg)

Contract-

Pre settle

Open

High

Low

Close

Settle

ch1

ch2

Volume

1301

25585

25635

25780

25605

25725

25665

140

80

270

1303

25795

25890

25935

25800

25890

25860

95

65

606

1304

25900

26095

26100

25930

25930

25985

30

85

36

1305

26110

26210

26280

26055

26205

26165

95

55

280448

1306

26085

26130

26130

26065

26065

26100

-20

15

10

1307

26175

26175

26175

0

0

1308

26200

26375

26380

26360

26360

26370

160

170

6

1309

26355

26420

26550

26310

26495

26430

140

75

20132

1310

26125

26250

26270

26220

26220

26245

95

120

8

1311

25955

25950

26000

25845

26000

25955

45

0

130

Total

301646

Agricultural Future of Thailand  – AFET

Block – STR20  (Baht/kg)

Contract
Month

Open

High

Low

Close

Change

FEB 13

94.30

+0.30

MAR 13

94.50

+0.20

APR 13

94.80

+0.20

MAY 13

95.30

+0.20

JUN 13

95.90

+0.40

JUL 13

96.00

+0.40

AUG 13

96.10

+0.30

Rubber Smoked Sheets 3 – RSS3  (Baht/kg)

Contract
Month

Open

High

Low

Close

Change

FEB 13

101.00

101.50

101.00

101.50

+0.90

MAR 13

102.05

102.05

102.05

102.10

+0.60

APR 13

105.00

105.30

104.90

105.30

+1.00

MAY 13

106.00

106.10

106.00

106.10

+0.55

JUN 13

107.00

107.30

107.00

107.30

+1.00

JUL 13

108.00

108.75

107.80

108.50

+1.20

AUG 13

109.80

110.20

109.50

109.90

+0.90

 

National Multi Commodity Exchange of India  – NMCE

(Rs/100 kg)

Series

Buy Price

Sell Price

LTP

Open

High

Low

Close

RBRJAN2013

16,450.00

16,475.00

16,470.00

16,500.00

16,575.00

16,410.00

16,447.00

RBRFEB2013

16,726.00

16,740.00

16,725.00

16,830.00

16,830.00

16,682.00

16,705.00

RBRMAR2013

16,975.00

16,994.00

16,995.00

17,150.00

17,150.00

16,946.00

16,994.00

RBRAPR2013

17,335.00

17,425.00

17,350.00

17,350.00

17,350.00

17,350.00

17,437.00

RBRMAY2013

17,502.00

17,725.00

17,730.00

17,506.00

17,769.00

17,502.00

17,735.00

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

359.0

+4.6

354.5

357.0

358.9

359.0

358.5

16

42

354.4

Feb 13

0

334.0

338.0

71

334.0

Apr 13

0

344.0

344.5

118

342.6

May 13

0

345.1

350.0

204

345.0

Jun 13

353.4

+5.4

350.0

353.0

353.4

353.4

353.4

1

87

348.0

Jul 13

355.4

+4.9

354.0

355.0

355.4

355.4

355.3

4

63

350.5

Mar 13

0

336.1

341.9

57

336.0

Sep 13

0

349.1

360.5

44

354.1

Oct 13

0

349.1

361.5

50

354.2

Nov 13

0

349.5

362.5

50

354.8

Dec 13

0

20

355.0

Jan 14

0

355.4

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

313.4

+1.1

313.0

314.0

313.4

313.4

313.4

10

292

312.3

Feb 13

307.0

+3.0

306.5

307.2

305.2

307.0

304.0

258

1,658

304.0

Apr 13

309.5

+2.5

309.3

309.9

309.0

310.0

309.0

146

2,971

307.0

May 13

311.0

+2.8

310.4

311.0

310.5

311.3

310.3

50

2,377

308.2

Jun 13

312.5

+2.8

311.3

312.5

312.0

313.0

311.3

109

1,602

309.7

Jul 13

313.7

+2.2

313.7

314.0

313.0

314.0

313.0

95

574

311.5

Mar 13

308.3

+2.6

307.3

308.4

307.5

308.3

307.5

129

2,397

305.7

Sep 13

0

312.0

314.0

129

311.6

Oct 13

313.0

+1.4

312.2

314.9

313.0

313.0

313.0

20

135

311.6

Nov 13

313.0

+1.1

310.9

317.1

313.0

313.0

313.0

20

140

311.9

Dec 13

313.0

+1.1

310.8

317.6

313.0

313.0

313.0

20

40

311.9

Jan 14

0

309.8

318.5

312.2

LEAVE A REPLY

Please enter your comment!
Please enter your name here