Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Dec 2012 |
245.1 |
241.9 |
243.9 |
241.7 |
241.7 |
-3.4 |
8 |
241.7 |
|
Jan 2013 |
248.1 |
245.1 |
246.0 |
244.0 |
244.0 |
-4.1 |
22 |
244.0 |
|
Feb 2013 |
252.0 |
250.0 |
250.0 |
247.8 |
247.8 |
-4.2 |
20 |
247.8 |
|
Mar 2013 |
255.2 |
254.0 |
254.0 |
251.2 |
251.4 |
-3.8 |
510 |
251.4 |
|
Apr 2013 |
257.2 |
255.7 |
255.8 |
253.3 |
253.7 |
-3.5 |
2,824 |
253.7 |
|
May 2013 |
259.1 |
257.3 |
257.5 |
255.0 |
255.5 |
-3.7 |
3,477 |
255.4 |
|
Total |
|
6,861 |
|
|||||
Notes:
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
24195 |
23985 |
24095 |
23900 |
23945 |
23990 |
-250 |
-205 |
5282 |
|
1303 |
24260 |
24080 |
24230 |
24020 |
24045 |
24120 |
-215 |
-140 |
432 |
|
1304 |
24130 |
24005 |
24080 |
23960 |
23960 |
24020 |
-170 |
-110 |
22 |
|
1305 |
24025 |
23825 |
23915 |
23670 |
23710 |
23790 |
-315 |
-235 |
420754 |
|
1306 |
23675 |
23560 |
23580 |
23420 |
23420 |
23500 |
-255 |
-175 |
28 |
|
1307 |
23385 |
23470 |
23470 |
23370 |
23370 |
23420 |
-15 |
35 |
4 |
|
1308 |
23440 |
23360 |
23360 |
23225 |
23225 |
23305 |
-215 |
-135 |
10 |
|
1309 |
23495 |
23385 |
23430 |
23260 |
23275 |
23345 |
-220 |
-150 |
1794 |
|
1310 |
23410 |
23200 |
23320 |
23110 |
23170 |
23230 |
-240 |
-180 |
30 |
|
1311 |
23195 |
23065 |
23095 |
23065 |
23095 |
23080 |
-100 |
-115 |
4 |
|
Total |
428360 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
87.20 |
87.20 |
87.20 |
87.20 |
-0.50 |
|
JAN 13 |
|
|
|
87.90 |
-0.50 |
|
FEB 13 |
|
|
|
88.30 |
-0.40 |
|
MAR 13 |
|
|
|
88.60 |
-0.20 |
|
APR 13 |
|
|
|
89.00 |
0.00 |
|
MAY 13 |
|
|
|
89.50 |
-0.50 |
|
JUN 13 |
|
|
|
89.20 |
0.00 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
DEC 12 |
89.60 |
89.60 |
89.60 |
89.60 |
-0.20 |
|
JAN 13 |
91.00 |
-0.30 |
|||
|
FEB 13 |
92.50 |
0.00 |
|||
|
MAR 13 |
93.00 |
93.20 |
93.00 |
93.20 |
-0.10 |
|
APR 13 |
94.30 |
-0.20 |
|||
|
MAY 13 |
94.50 |
94.50 |
94.50 |
94.50 |
-0.75 |
|
JUN 13 |
95.30 |
95.40 |
94.80 |
95.35 |
-0.45 |
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 |
306.7 |
306.5 |
|
Dec 12 |
291.0 |
295.0 |
291.0 |
292.5 |
40 |
260 |
294.0 |
295.0 |
|
Feb 13 |
– |
– |
– |
– |
– |
36 |
298.9 |
299.1 |
|
Mar 13 |
– |
– |
– |
– |
– |
70 |
301.0 |
300.3 |
|
Apr 13 |
– |
– |
– |
– |
– |
115 |
305.5 |
304.5 |
|
May 13 |
– |
– |
– |
– |
– |
209 |
306.5 |
305.5 |
|
Jan 13 |
298.0 |
298.0 |
298.0 |
298.0 |
8 |
138 |
298.0 |
297.7 |
|
Jul 13 |
– |
– |
– |
– |
– |
– |
306.5 |
306.6 |
|
Aug 13 |
– |
– |
– |
– |
– |
– |
307.0 |
306.9 |
|
Sep 13 |
– |
– |
– |
– |
– |
– |
307.4 |
307.2 |
|
Oct 13 |
– |
– |
– |
– |
– |
– |
307.9 |
307.8 |
|
Nov 13 |
– |
– |
– |
– |
– |
– |
308.3 |
308.0 |
TSR20 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
Jun 13 |
– |
– |
– |
– |
– |
493 |
284.3 |
284.9 |
|
Dec 12 |
278.0 |
282.5 |
278.0 |
282.5 |
378 |
1,102 |
280.9 |
281.3 |
|
Feb 13 |
279.6 |
281.0 |
279.0 |
281.0 |
203 |
2,592 |
280.9 |
281.9 |
|
Mar 13 |
280.0 |
281.9 |
280.0 |
281.9 |
31 |
2,857 |
281.8 |
282.6 |
|
Apr 13 |
282.1 |
283.5 |
282.1 |
283.5 |
102 |
2,065 |
283.4 |
284.0 |
|
May 13 |
283.3 |
283.3 |
283.1 |
283.1 |
2 |
873 |
283.5 |
284.5 |
|
Jan 13 |
278.0 |
280.9 |
278.0 |
280.9 |
184 |
2,998 |
280.2 |
281.1 |
|
Jul 13 |
285.1 |
285.1 |
284.9 |
284.9 |
35 |
310 |
285.0 |
285.3 |
|
Aug 13 |
286.1 |
286.1 |
286.0 |
286.0 |
23 |
166 |
286.0 |
286.8 |
|
Sep 13 |
287.0 |
287.0 |
287.0 |
287.0 |
25 |
41 |
286.7 |
287.1 |
|
Oct 13 |
– |
– |
– |
– |
– |
36 |
286.8 |
286.5 |
|
Nov 13 |
– |
– |
– |
– |
– |
40 |
287.3 |
287.7 |
