Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Nov 2012 |
238.9 |
235.0 |
236.7 |
235.0 |
236.1 |
-2.8 |
23 |
236.1 |
|
Dec 2012 |
238.7 |
238.1 |
239.2 |
236.8 |
236.8 |
-1.9 |
22 |
236.8 |
|
Jan 2013 |
242.2 |
241.9 |
242.5 |
239.7 |
239.7 |
-2.5 |
56 |
239.7 |
|
Feb 2013 |
245.7 |
244.7 |
246.2 |
243.5 |
243.5 |
-2.2 |
178 |
243.5 |
|
Mar 2013 |
248.9 |
246.8 |
249.4 |
246.1 |
246.1 |
-2.5 |
689 |
246.4 |
|
Apr 2013 |
251.0 |
249.0 |
251.3 |
248.1 |
248.2 |
-2.6 |
4,138 |
248.4 |
|
Total |
|
5,106 |
|
|||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
24460 |
24400 |
24585 |
24350 |
24430 |
24470 |
-30 |
10 |
12600 |
|
1303 |
24635 |
24580 |
24700 |
24535 |
24625 |
24615 |
-10 |
-20 |
594 |
|
1304 |
24485 |
24540 |
24645 |
24360 |
24360 |
24475 |
-125 |
-10 |
30 |
|
1305 |
24170 |
24165 |
24380 |
24080 |
24150 |
24215 |
-20 |
45 |
582352 |
|
1306 |
23885 |
23920 |
23920 |
23835 |
23915 |
23900 |
30 |
15 |
10 |
|
1307 |
23640 |
23655 |
23655 |
15 |
15 |
||||
|
1308 |
23510 |
23500 |
23700 |
23500 |
23540 |
23590 |
30 |
80 |
92 |
|
1309 |
23665 |
23680 |
23875 |
23625 |
23705 |
23745 |
40 |
80 |
2060 |
|
1310 |
23715 |
23795 |
23795 |
80 |
80 |
||||
|
1311 |
23715 |
23715 |
0 |
0 |
|||||
|
Total |
597738 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
88.00 |
88.00 |
88.00 |
88.10 |
+0.10 |
|
JAN 13 |
|
|
|
88.00 |
+0.40 |
|
FEB 13 |
|
|
|
88.20 |
0.00 |
|
MAR 13 |
|
|
|
88.40 |
0.00 |
|
APR 13 |
|
|
|
88.80 |
0.00 |
|
MAY 13 |
|
|
|
89.00 |
0.00 |
|
JUN 13 |
|
|
|
88.90 |
0.00 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
90.00 |
91.00 |
90.00 |
91.00 |
0.00 |
|
JAN 13 |
91.50 |
0.00 |
|||
|
FEB 13 |
91.50 |
91.50 |
91.20 |
91.20 |
-0.30 |
|
MAR 13 |
92.00 |
92.00 |
92.00 |
92.00 |
-1.00 |
|
APR 13 |
93.05 |
93.05 |
92.70 |
93.00 |
-0.60 |
|
MAY 13 |
93.50 |
93.50 |
93.00 |
93.00 |
-0.40 |
|
JUN 13 |
94.00 |
94.20 |
93.25 |
93.75 |
-0.45 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Buy Price |
Sell Price |
Trade Price |
Open |
High |
Low |
Close |
|
RBRDEC2012 |
17,079.00 |
17,089.00 |
17,085.00 |
17,199.00 |
17,202.00 |
16,971.00 |
17,235.00 |
|
RBRJAN2013 |
17,285.00 |
17,290.00 |
17,289.00 |
17,402.00 |
17,480.00 |
17,150.00 |
17,478.00 |
|
RBRFEB2013 |
17,510.00 |
17,543.00 |
17,530.00 |
17,801.00 |
17,650.00 |
17,436.00 |
17,737.00 |
|
RBRAPR2013 |
|
|
18,067.00 |
18,060.00 |
18,067.00 |
17,800.00 |
18,335.00 |
Singapore Commodity Exchange – SICOM
RSS3 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
Jun 13 |
– |
– |
– |
– |
– |
80 |
304.7 |
305.9 |
|
Dec 12 |
299.5 |
300.0 |
298.0 |
298.0 |
18 |
262 |
299.1 |
300.0 |
|
Feb 13 |
– |
– |
– |
– |
– |
36 |
301.3 |
303.4 |
|
Mar 13 |
– |
– |
– |
– |
– |
30 |
302.3 |
304.3 |
|
Apr 13 |
– |
– |
– |
– |
– |
115 |
302.6 |
304.8 |
|
May 13 |
– |
– |
– |
– |
– |
207 |
302.9 |
305.3 |
|
Jan 13 |
– |
– |
– |
– |
– |
134 |
300.0 |
302.0 |
|
Jul 13 |
– |
– |
– |
– |
– |
– |
305.1 |
306.8 |
|
Aug 13 |
– |
– |
– |
– |
– |
– |
305.5 |
307.3 |
|
Sep 13 |
– |
– |
– |
– |
– |
– |
305.7 |
307.4 |
|
Oct 13 |
– |
– |
– |
– |
– |
– |
306.2 |
307.8 |
|
Nov 13 |
– |
– |
– |
– |
– |
– |
306.5 |
308.1 |
TSR20 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
Jun 13 |
– |
– |
– |
– |
– |
434 |
283.5 |
285.5 |
|
Dec 12 |
280.0 |
281.8 |
278.2 |
279.0 |
572 |
2,324 |
278.7 |
280.7 |
|
Feb 13 |
282.0 |
282.5 |
279.5 |
279.5 |
73 |
2,537 |
279.5 |
282.2 |
|
Mar 13 |
282.0 |
283.5 |
281.4 |
281.4 |
68 |
2,735 |
281.2 |
283.3 |
|
Apr 13 |
– |
– |
– |
– |
– |
1,801 |
282.7 |
284.3 |
|
May 13 |
– |
– |
– |
– |
– |
717 |
283.1 |
284.9 |
|
Jan 13 |
281.5 |
282.0 |
278.2 |
278.8 |
251 |
2,667 |
278.9 |
281.0 |
|
Jul 13 |
– |
– |
– |
– |
– |
265 |
284.0 |
285.9 |
|
Aug 13 |
– |
– |
– |
– |
– |
125 |
285.1 |
286.2 |
|
Sep 13 |
– |
– |
– |
– |
– |
5 |
285.9 |
287.2 |
|
Oct 13 |
– |
– |
– |
– |
– |
– |
286.1 |
287.3 |
|
Nov 13 |
– |
– |
– |
– |
– |
– |
286.8 |
288.0 |
