Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Nov 2012 |
236.1 |
237.0 |
238.7 |
237.0 |
238.7 |
+2.6 |
8 |
238.7 |
|
Dec 2012 |
236.8 |
240.4 |
240.5 |
239.0 |
240.5 |
+3.6 |
26 |
240.4 |
|
Jan 2013 |
239.7 |
243.1 |
243.3 |
241.7 |
243.3 |
+3.4 |
47 |
243.1 |
|
Feb 2013 |
243.5 |
245.8 |
247.4 |
245.8 |
247.2 |
+3.6 |
79 |
247.1 |
|
Mar 2013 |
246.4 |
249.7 |
251.1 |
248.7 |
250.4 |
+4.2 |
359 |
250.6 |
|
Apr 2013 |
248.4 |
251.5 |
253.4 |
250.7 |
252.7 |
+4.2 |
3,553 |
252.6 |
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
24470 |
24575 |
24710 |
24535 |
24670 |
24615 |
200 |
145 |
14032 |
|
1303 |
24615 |
24740 |
24855 |
24740 |
24830 |
24810 |
215 |
195 |
778 |
|
1304 |
24475 |
24750 |
24750 |
24725 |
24740 |
24735 |
265 |
260 |
6 |
|
1305 |
24215 |
24395 |
24560 |
24330 |
24495 |
24440 |
280 |
225 |
472888 |
|
1306 |
23900 |
24090 |
24205 |
24015 |
24180 |
24120 |
280 |
220 |
36 |
|
1307 |
23655 |
24030 |
24070 |
23960 |
24015 |
24015 |
360 |
360 |
18 |
|
1308 |
23590 |
23845 |
23855 |
23735 |
23755 |
23795 |
165 |
205 |
88 |
|
1309 |
23745 |
23900 |
24050 |
23850 |
23970 |
23940 |
225 |
195 |
1280 |
|
1310 |
23795 |
23870 |
23870 |
23870 |
23870 |
23870 |
75 |
75 |
2 |
|
1311 |
23715 |
23715 |
23715 |
0 |
0 |
||||
|
Total |
489128 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
88.10 |
0.00 |
|||
|
JAN 13 |
88.00 |
0.00 |
|||
|
FEB 13 |
88.50 |
+0.30 |
|||
|
MAR 13 |
88.50 |
+0.10 |
|||
|
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 |
91.20 |
91.20 |
91.20 |
91.20 |
+0.20 |
|
JAN 13 |
92.00 |
+0.50 |
|||
|
FEB 13 |
92.00 |
+0.80 |
|||
|
MAR 13 |
93.30 |
93.30 |
93.30 |
93.30 |
+1.30 |
|
APR 13 |
93.90 |
94.30 |
93.90 |
94.30 |
+1.30 |
|
MAY 13 |
94.00 |
95.00 |
94.00 |
95.00 |
+2.00 |
|
JUN 13 |
94.00 |
95.50 |
94.00 |
95.50 |
+1.75 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Buy Price |
Sell Price |
Trade Price |
Open |
High |
Low |
Close |
|
RBRDEC2012 |
17,461.00 |
17,470.00 |
17,470.00 |
17,120.00 |
17,500.00 |
17,100.00 |
17,089.00 |
|
RBRJAN2013 |
17,685.00 |
17,695.00 |
17,695.00 |
17,370.00 |
17,738.00 |
17,270.00 |
17,292.00 |
|
RBRFEB2013 |
17,900.00 |
17,959.00 |
17,915.00 |
17,576.00 |
17,938.00 |
17,575.00 |
17,513.00 |
|
RBRMAR2013 |
18,060.00 |
18,260.00 |
18,050.00 |
17,950.00 |
18,290.00 |
17,905.00 |
17,844.00 |
|
RBRAPR2013 |
|
|
18,420.00 |
17,900.00 |
18,420.00 |
17,900.00 |
17,933.00 |
|
RBRMAY2013 |
18,118.00 |
|
17,850.00 |
18,300.00 |
18,300.00 |
17,850.00 |
18,033.00 |
Singapore Commodity Exchange – SICOM
RSS3 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
13-Jun |
– |
– |
– |
– |
– |
80 |
309 |
304.7 |
|
12-Dec |
299 |
299 |
298.5 |
298.5 |
24 |
254 |
298.9 |
299.1 |
|
13-Feb |
– |
– |
– |
– |
– |
36 |
301.7 |
301.3 |
|
13-Mar |
– |
– |
– |
– |
– |
30 |
303.8 |
302.3 |
|
13-Apr |
– |
– |
– |
– |
– |
115 |
304.7 |
302.6 |
|
13-May |
309 |
309 |
309 |
309 |
8 |
207 |
309 |
302.9 |
|
13-Jan |
– |
– |
– |
– |
– |
134 |
300.9 |
300 |
|
13-Jul |
– |
– |
– |
– |
– |
– |
308.4 |
305.1 |
|
13-Aug |
– |
– |
– |
– |
– |
– |
308.7 |
305.5 |
|
13-Sep |
– |
– |
– |
– |
– |
– |
309.1 |
305.7 |
|
13-Oct |
– |
– |
– |
– |
– |
– |
309.5 |
306.2 |
|
13-Nov |
– |
– |
– |
– |
– |
– |
309.7 |
306.5 |
TSR20 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
13-Jun |
– |
– |
– |
– |
– |
434 |
286 |
283.5 |
|
12-Dec |
281 |
281.5 |
278.6 |
281.5 |
185 |
2,397 |
280.8 |
278.7 |
|
13-Feb |
280.7 |
282.5 |
280.5 |
282.5 |
108 |
2,550 |
282.5 |
279.5 |
|
13-Mar |
282.9 |
283.7 |
282.3 |
283.7 |
62 |
2,758 |
283.7 |
281.2 |
|
13-Apr |
284 |
284.8 |
283.5 |
284.8 |
55 |
1,801 |
284.5 |
282.7 |
|
13-May |
284.4 |
285.5 |
284.4 |
285.5 |
44 |
717 |
285.5 |
283.1 |
|
13-Jan |
281 |
282.3 |
278.6 |
282.3 |
247 |
2,644 |
282.2 |
278.9 |
|
13-Jul |
– |
– |
– |
– |
– |
265 |
286.5 |
284 |
|
13-Aug |
– |
– |
– |
– |
– |
125 |
286.6 |
285.1 |
|
13-Sep |
– |
– |
– |
– |
– |
5 |
286.6 |
285.9 |
|
13-Oct |
– |
– |
– |
– |
– |
– |
287 |
286.1 |
|
13-Nov |
– |
– |
– |
– |
– |
– |
287.1 |
286.8 |
