Rubber futures prices daily reports: November 26, 2012

Month

Last Settlement Price

Open

High

Low

Close

Change

Volume

Settlement

Nov 2012

248.5

249.0

249.0

249.0

249.0

+0.5

2

249.0

Dec 2012

249.4

248.0

248.0

246.8

247.7

-1.7

6

247.7

Jan 2013

252.1

249.1

251.2

249.1

250.2

-1.9

13

250.2

Feb 2013

256.0

256.2

256.5

252.5

254.3

-1.7

58

254.3

Mar 2013

259.6

260.9

260.9

256.6

257.3

-1.9

348

257.7

Apr 2013

261.7

262.7

263.0

258.5

259.9

-1.9

4,248

259.8

Total

4,675

Contract-

Pre settle

Open

High

Low

Close

Settle

ch1

ch2

Volume

1301

24435

24600

24615

24345

24350

24455

-85

20

7404

1303

24675

24790

24800

24395

24500

24575

-175

-100

862

1304

24520

24565

24600

24505

24530

24555

10

35

32

1305

24275

24475

24475

24220

24230

24350

-45

75

379600

1306

24030

24085

24090

24000

24025

24030

-5

0

52

1307

23735

23735

23735

0

0

1308

23515

23700

23700

23600

23600

23655

85

140

62

1309

23650

23750

23835

23675

23690

23760

40

110

1590

1310

23515

23650

23650

23650

23650

23650

135

135

2

1311

23645

23780

23780

135

135

Total

389604

Contract
Month

Open

High

Low

Close

Change

DEC 12

88.30

0.00

JAN 13

88.40

0.00

FEB 13

88.70

0.00

MAR 13

88.80

0.00

APR 13

89.00

0.00

MAY 13

90.00

90.00

90.00

90.00

+0.80

JUN 13

89.20

0.00

Contract
Month

Open

High

Low

Close

Change

DEC 12

91.20

91.80

91.20

88.30

0.00

JAN 13

88.40

0.00

FEB 13

88.70

0.00

MAR 13

88.80

0.00

APR 13

94.50

94.70

94.50

89.00

0.00

MAY 13

95.50

95.50

95.00

90.00

+0.80

JUN 13

96.00

96.20

95.80

89.20

0.00

Series

Buy Price

Sell Price

LTP

Open

High

Low

Close

RBRDEC2012

17,643.00

17,650.00

17,650.00

17,751.00

17,822.00

17,631.00

17,828.00

RBRJAN2013

17,865.00

17,884.00

17,875.00

17,955.00

18,045.00

17,862.00

18,055.00

RBRFEB2013

18,150.00

18,155.00

18,140.00

18,251.00

18,321.00

18,127.00

18,334.00

RBRMAR2013

18,321.00

18,400.00

18,400.00

18,426.00

18,426.00

18,400.00

18,331.00

RBRMAY2013

18,700.00

19,000.00

18,950.00

18,950.00

18,950.00

18,950.00

19,233.00

Contract Month

Open

High

Low

Close

Vol

Open Int

Settle

Prev. Day Settle

13-Jun

–

–

–

–

–

80

307.5

308

12-Dec

300

300

298

298

10

269

299.6

298

13-Feb

–

–

–

–

–

36

301.4

303.3

13-Mar

–

–

–

–

–

70

302.1

304.3

13-Apr

–

–

–

–

–

115

305.4

305.3

13-May

–

–

–

–

–

209

306.4

306.5

13-Jan

–

–

–

–

–

138

300.2

302

13-Jul

–

–

–

–

–

–

307.4

306.8

13-Aug

–

–

–

–

–

–

307.7

307.3

13-Sep

–

–

–

–

–

–

308.1

307.3

13-Oct

–

–

–

–

–

–

308.3

307.8

13-Nov

–

–

–

–

–

–

308.6

308

Contract Month

Open

High

Low

Close

Vol

Open Int

Settle

Prev. Day Settle

13-Jun

285.2

285.2

284.8

285.1

22

503

285

286.8

12-Dec

281.1

281.7

279.9

281.7

179

1,904

281.2

281.8

13-Feb

283.5

284.8

281.5

282.8

96

2,603

282.4

283.7

13-Mar

284.6

285

282.4

282.4

27

2,856

283.5

284.5

13-Apr

284.4

286.2

284

284.8

46

2,023

284.3

285.5

13-May

285.9

285.9

284.5

285.4

37

858

284.8

286

13-Jan

283

283

281

281.8

301

2,926

281.5

282.5

13-Jul

286.5

286.5

286.5

286.5

6

304

286.5

287.3

13-Aug

–

–

–

–

–

166

287.1

287.5

13-Sep

–

–

–

–

–

33

287.5

290.5

13-Oct

–

–

–

–

–

36

287.9

288.3

13-Nov

–

–

–

–

–

40

288.1

290