Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Dec 2012 |
241.7 |
242.6 |
242.6 |
242.6 |
242.6 |
+1.5 |
1 |
243.2 |
|
Jan 2013 |
244.0 |
245.0 |
246.3 |
245.0 |
246.0 |
+2.0 |
16 |
246.0 |
|
Feb 2013 |
247.8 |
248.0 |
249.0 |
247.7 |
248.6 |
+0.8 |
51 |
248.6 |
|
Mar 2013 |
251.4 |
253.5 |
253.5 |
251.0 |
251.5 |
+0.5 |
246 |
251.9 |
|
Apr 2013 |
253.7 |
255.2 |
255.6 |
253.1 |
253.8 |
+0.3 |
2,988 |
254.0 |
|
May 2013 |
255.4 |
257.2 |
257.3 |
254.6 |
255.6 |
+0.4 |
4,257 |
255.8 |
|
Total |
|
7,559 |
|
|||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
23990 |
24055 |
24055 |
23700 |
23745 |
23855 |
-245 |
-135 |
9586 |
|
1303 |
24120 |
24140 |
24140 |
23850 |
23865 |
23990 |
-255 |
-130 |
354 |
|
1304 |
24020 |
24050 |
24050 |
23815 |
23885 |
23930 |
-135 |
-90 |
86 |
|
1305 |
23790 |
23785 |
23850 |
23585 |
23660 |
23725 |
-130 |
-65 |
477212 |
|
1306 |
23500 |
23545 |
23545 |
23370 |
23465 |
23435 |
-35 |
-65 |
16 |
|
1307 |
23420 |
23545 |
23545 |
23300 |
23300 |
23400 |
-120 |
-20 |
6 |
|
1308 |
23305 |
23235 |
23290 |
23155 |
23155 |
23230 |
-150 |
-75 |
10 |
|
1309 |
23345 |
23340 |
23415 |
23205 |
23270 |
23310 |
-75 |
-35 |
1810 |
|
1310 |
23230 |
23230 |
23230 |
0 |
0 |
||||
|
1311 |
23080 |
23145 |
23145 |
23145 |
23145 |
23145 |
65 |
65 |
2 |
|
Total |
489082 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
JAN 13 |
|
|
|
87.90 |
0.00 |
|
FEB 13 |
|
|
|
88.30 |
0.00 |
|
MAR 13 |
|
|
|
88.60 |
0.00 |
|
APR 13 |
|
|
|
89.00 |
0.00 |
|
MAY 13 |
|
|
|
89.50 |
0.00 |
|
JUN 13 |
|
|
|
89.20 |
0.00 |
|
JUL 13 |
|
|
|
89.20 |
0.00 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
JAN 13 |
91.00 |
0.00 |
|||
|
FEB 13 |
92.50 |
0.00 |
|||
|
MAR 13 |
93.20 |
0.00 |
|||
|
APR 13 |
94.50 |
94.50 |
94.50 |
94.50 |
+0.20 |
|
MAY 13 |
95.00 |
95.60 |
95.00 |
95.60 |
+1.10 |
|
JUN 13 |
95.00 |
96.10 |
94.65 |
96.10 |
+0.75 |
|
JUL 13 |
95.45 |
96.65 |
95.35 |
96.65 |
+1.30 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Buy Price |
Sell Price |
Last Trade |
Open |
High |
Low |
Close |
|
RBRDEC2012 |
17,101.00 |
17,120.00 |
17,120.00 |
17,300.00 |
17,356.00 |
16,981.00 |
17,506.00 |
|
RBRJAN2013 |
17,350.00 |
17,358.00 |
17,350.00 |
17,600.00 |
17,600.00 |
17,200.00 |
17,720.00 |
|
RBRFEB2013 |
17,566.00 |
17,599.00 |
17,565.00 |
17,826.00 |
17,849.00 |
17,439.00 |
17,978.00 |
|
RBRMAR2013 |
17,850.00 |
17,925.00 |
17,949.00 |
18,050.00 |
18,050.00 |
17,775.00 |
18,325.00 |
|
RBRAPR2013 |
|
18,300.00 |
18,300.00 |
18,300.00 |
18,300.00 |
18,300.00 |
18,525.00 |
|
RBRMAY2013 |
18,301.00 |
18,678.00 |
18,270.00 |
18,500.00 |
18,690.00 |
18,260.00 |
18,701.00 |
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 |
307.9 |
306.7 |
|
Dec 12 |
292.0 |
296.0 |
291.0 |
296.0 |
28 |
250 |
296.0 |
294.0 |
|
Feb 13 |
– |
– |
– |
– |
– |
36 |
299.3 |
298.9 |
|
Mar 13 |
– |
– |
– |
– |
– |
70 |
301.7 |
301.0 |
|
Apr 13 |
– |
– |
– |
– |
– |
115 |
307.0 |
305.5 |
|
May 13 |
310.9 |
310.9 |
306.0 |
306.0 |
2 |
209 |
307.5 |
306.5 |
|
Jan 13 |
– |
– |
– |
– |
– |
138 |
297.7 |
298.0 |
|
Jul 13 |
– |
– |
– |
– |
– |
– |
307.7 |
306.5 |
|
Aug 13 |
– |
– |
– |
– |
– |
– |
308.0 |
307.0 |
|
Sep 13 |
– |
– |
– |
– |
– |
– |
308.6 |
307.4 |
|
Oct 13 |
– |
– |
– |
– |
– |
– |
309.0 |
307.9 |
|
Nov 13 |
– |
– |
– |
– |
– |
– |
309.3 |
308.3 |
TSR20 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
Jun 13 |
– |
– |
– |
– |
– |
493 |
285.2 |
284.3 |
|
Dec 12 |
280.0 |
284.0 |
278.5 |
284.0 |
483 |
852 |
281.9 |
280.9 |
|
Feb 13 |
280.5 |
282.0 |
279.6 |
282.0 |
113 |
2,518 |
282.1 |
280.9 |
|
Mar 13 |
281.4 |
283.4 |
281.4 |
283.4 |
22 |
2,848 |
283.4 |
281.8 |
|
Apr 13 |
282.6 |
284.4 |
281.6 |
284.4 |
48 |
2,128 |
284.1 |
283.4 |
|
May 13 |
283.3 |
285.0 |
283.3 |
285.0 |
15 |
873 |
285.0 |
283.5 |
|
Jan 13 |
280.2 |
281.5 |
279.0 |
281.0 |
358 |
3,059 |
281.0 |
280.2 |
|
Jul 13 |
– |
– |
– |
– |
– |
319 |
285.3 |
285.0 |
|
Aug 13 |
– |
– |
– |
– |
– |
166 |
286.3 |
286.0 |
|
Sep 13 |
– |
– |
– |
– |
– |
66 |
286.6 |
286.7 |
|
Oct 13 |
286.3 |
286.3 |
286.3 |
286.3 |
25 |
36 |
286.7 |
286.8 |
|
Nov 13 |
287.0 |
287.0 |
287.0 |
287.0 |
30 |
40 |
287.3 |
287.3 |
