Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Nov 2012 |
243.5 |
248.5 |
248.5 |
244.4 |
248.5 |
+5.0 |
124 |
248.5 |
|
Dec 2012 |
245.8 |
247.0 |
250.8 |
247.0 |
249.4 |
+3.6 |
11 |
249.4 |
|
Jan 2013 |
247.9 |
250.0 |
252.5 |
249.6 |
252.1 |
+4.2 |
20 |
252.1 |
|
Feb 2013 |
251.5 |
254.0 |
256.5 |
253.6 |
256.0 |
+4.5 |
46 |
256.0 |
|
Mar 2013 |
254.6 |
257.4 |
259.9 |
256.1 |
259.6 |
+5.0 |
574 |
259.6 |
|
Apr 2013 |
256.7 |
259.5 |
262.1 |
258.1 |
261.8 |
+5.0 |
5,172 |
261.7 |
|
Total |
|
5,947 |
||||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
24580 |
24650 |
24745 |
24545 |
24605 |
24640 |
25 |
60 |
10034 |
|
1303 |
24750 |
24865 |
24875 |
24730 |
24815 |
24800 |
65 |
50 |
874 |
|
1304 |
24510 |
24710 |
24760 |
24665 |
24700 |
24715 |
190 |
205 |
66 |
|
1305 |
24290 |
24440 |
24495 |
24300 |
24445 |
24420 |
155 |
130 |
367234 |
|
1306 |
23985 |
24040 |
24165 |
24040 |
24100 |
24095 |
115 |
110 |
32 |
|
1307 |
23940 |
23940 |
23940 |
23930 |
23930 |
23935 |
-10 |
-5 |
4 |
|
1308 |
23580 |
23730 |
23730 |
23630 |
23660 |
23665 |
80 |
85 |
24 |
|
1309 |
23700 |
23800 |
23820 |
23660 |
23780 |
23755 |
80 |
55 |
1040 |
|
1310 |
23665 |
23755 |
23755 |
23700 |
23720 |
23720 |
55 |
55 |
16 |
|
1311 |
23665 |
23665 |
23665 |
23625 |
23625 |
23645 |
-40 |
-20 |
16 |
|
Total |
379340 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
|
|
|
88.30 |
+0.20 |
|
JAN 13 |
|
|
|
88.40 |
+0.30 |
|
FEB 13 |
|
|
|
88.70 |
+0.10 |
|
MAR 13 |
|
|
|
88.80 |
+0.20 |
|
APR 13 |
|
|
|
89.00 |
0.00 |
|
MAY 13 |
|
|
|
89.20 |
+0.20 |
|
JUN 13 |
|
|
|
89.20 |
+0.10 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
91.50 |
92.20 |
91.50 |
92.20 |
+1.00 |
|
JAN 13 |
92.00 |
0.00 |
|||
|
FEB 13 |
94.00 |
94.00 |
93.40 |
93.40 |
+1.40 |
|
MAR 13 |
93.30 |
0.00 |
|||
|
APR 13 |
95.00 |
95.00 |
94.70 |
94.70 |
+0.20 |
|
MAY 13 |
96.00 |
96.00 |
95.50 |
95.50 |
+0.35 |
|
JUN 13 |
97.00 |
97.00 |
96.00 |
96.00 |
+0.30 |
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 |
– |
308.8 |
|
12-Dec |
– |
– |
– |
– |
– |
294 |
– |
298.7 |
|
13-Feb |
– |
– |
– |
– |
– |
36 |
– |
303.6 |
|
13-Mar |
– |
– |
– |
– |
– |
70 |
– |
304.3 |
|
13-Apr |
– |
– |
– |
– |
– |
115 |
– |
305.6 |
|
13-May |
– |
– |
– |
– |
– |
209 |
– |
307.9 |
|
13-Jan |
– |
– |
– |
– |
– |
138 |
– |
303 |
|
13-Jul |
– |
– |
– |
– |
– |
– |
– |
308.6 |
|
13-Aug |
– |
– |
– |
– |
– |
– |
– |
309.3 |
|
13-Sep |
– |
– |
– |
– |
– |
– |
– |
309.7 |
|
13-Oct |
– |
– |
– |
– |
– |
– |
– |
310.5 |
|
13-Nov |
– |
– |
– |
– |
– |
– |
– |
310.9 |
TSR20 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
13-Jun |
– |
– |
– |
– |
– |
488 |
– |
287.8 |
|
12-Dec |
– |
– |
– |
– |
– |
2,080 |
– |
281.3 |
|
13-Feb |
– |
– |
– |
– |
– |
2,575 |
– |
283.1 |
|
13-Mar |
– |
– |
– |
– |
– |
2,807 |
– |
284.1 |
|
13-Apr |
– |
– |
– |
– |
– |
2,003 |
– |
285.1 |
|
13-May |
– |
– |
– |
– |
– |
861 |
– |
285.8 |
|
13-Jan |
– |
– |
– |
– |
– |
2,846 |
– |
282.3 |
|
13-Jul |
– |
– |
– |
– |
– |
304 |
– |
288 |
|
13-Aug |
– |
– |
– |
– |
– |
166 |
– |
288.4 |
|
13-Sep |
– |
– |
– |
– |
– |
25 |
– |
290.2 |
|
13-Oct |
– |
– |
– |
– |
– |
20 |
– |
290.5 |
|
13-Nov |
– |
– |
– |
– |
– |
– |
– |
291.2 |
