Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Dec 2012 |
243.2 |
247.3 |
247.3 |
244.8 |
246.6 |
+3.4 |
9 |
246.6 |
|
Jan 2013 |
246.0 |
247.2 |
248.5 |
246.4 |
247.6 |
+2.2 |
50 |
248.2 |
|
Feb 2013 |
248.6 |
250.0 |
253.6 |
250.0 |
251.5 |
+2.9 |
53 |
251.5 |
|
Mar 2013 |
251.9 |
254.8 |
255.8 |
253.2 |
253.6 |
+2.2 |
391 |
254.1 |
|
Apr 2013 |
254.0 |
256.6 |
258.1 |
255.5 |
257.3 |
+3.1 |
4,766 |
257.1 |
|
May 2013 |
255.8 |
258.4 |
259.8 |
257.0 |
259.3 |
+3.3 |
6,535 |
259.1 |
|
Total |
|
11,804 |
||||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
23855 |
23950 |
23950 |
23550 |
23675 |
23725 |
-180 |
-130 |
13654 |
|
1303 |
23990 |
24010 |
24025 |
23650 |
23795 |
23820 |
-195 |
-170 |
1750 |
|
1304 |
23930 |
23950 |
24020 |
23725 |
23865 |
23885 |
-65 |
-45 |
92 |
|
1305 |
23725 |
23850 |
23980 |
23705 |
23945 |
23830 |
220 |
105 |
484664 |
|
1306 |
23435 |
23555 |
23850 |
23480 |
23850 |
23600 |
415 |
165 |
186 |
|
1307 |
23400 |
23455 |
23455 |
23455 |
23455 |
23455 |
55 |
55 |
2 |
|
1308 |
23230 |
23300 |
23455 |
23230 |
23455 |
23320 |
225 |
90 |
22 |
|
1309 |
23310 |
23410 |
23585 |
23300 |
23565 |
23425 |
255 |
115 |
2234 |
|
1310 |
23230 |
23285 |
23285 |
23285 |
23285 |
23285 |
55 |
55 |
2 |
|
1311 |
23145 |
23210 |
23210 |
23210 |
23210 |
23210 |
65 |
65 |
2 |
|
Total |
502608 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
JAN 13 |
|
|
|
88.10 |
+0.20 |
|
FEB 13 |
|
|
|
88.50 |
+0.20 |
|
MAR 13 |
|
|
|
88.70 |
+0.10 |
|
APR 13 |
|
|
|
89.00 |
0.00 |
|
MAY 13 |
|
|
|
89.50 |
0.00 |
|
JUN 13 |
|
|
|
89.70 |
+0.50 |
|
JUL 13 |
|
|
|
89.90 |
+0.70 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
JAN 13 |
90.80 |
91.50 |
90.20 |
91.50 |
+0.50 |
|
FEB 13 |
93.00 |
93.10 |
93.00 |
93.10 |
+0.60 |
|
MAR 13 |
93.80 |
94.10 |
93.80 |
94.10 |
+0.90 |
|
APR 13 |
95.10 |
95.10 |
95.10 |
95.10 |
+0.60 |
|
MAY 13 |
95.05 |
96.00 |
94.70 |
95.95 |
+0.35 |
|
JUN 13 |
96.20 |
96.60 |
95.60 |
96.25 |
+0.15 |
|
JUL 13 |
97.00 |
97.50 |
96.70 |
97.50 |
+0.85 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Buy Price |
Sell Price |
Last Trade |
Open |
High |
Low |
Close |
|
RBRDEC2012 |
16,885.00 |
16,888.00 |
16,885.00 |
17,150.00 |
17,150.00 |
16,760.00 |
17,124.00 |
|
RBRJAN2013 |
17,002.00 |
17,030.00 |
17,007.00 |
17,365.00 |
17,365.00 |
16,942.00 |
17,348.00 |
|
RBRFEB2013 |
17,210.00 |
17,250.00 |
17,250.00 |
17,826.00 |
17,502.00 |
17,181.00 |
17,560.00 |
|
RBRMAR2013 |
17,473.00 |
17,550.00 |
17,425.00 |
17,615.00 |
17,670.00 |
17,425.00 |
17,882.00 |
|
RBRAPR2013 |
17,751.00 |
18,080.00 |
17,800.00 |
18,026.00 |
18,065.00 |
17,800.00 |
18,300.00 |
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 |
309.0 |
307.9 |
|
Dec 12 |
297.5 |
297.5 |
296.0 |
296.0 |
6 |
230 |
297.0 |
296.0 |
|
Feb 13 |
– |
– |
– |
– |
– |
36 |
300.2 |
299.3 |
|
Mar 13 |
– |
– |
– |
– |
– |
70 |
303.8 |
301.7 |
|
Apr 13 |
– |
– |
– |
– |
– |
115 |
307.3 |
307.0 |
|
May 13 |
– |
– |
– |
– |
– |
208 |
308.2 |
307.5 |
|
Jan 13 |
300.5 |
300.5 |
297.2 |
297.2 |
30 |
138 |
298.4 |
297.7 |
|
Jul 13 |
– |
– |
– |
– |
– |
– |
308.7 |
307.7 |
|
Aug 13 |
– |
– |
– |
– |
– |
– |
309.2 |
308.0 |
|
Sep 13 |
– |
– |
– |
– |
– |
– |
309.9 |
308.6 |
|
Oct 13 |
– |
– |
– |
– |
– |
– |
310.3 |
309.0 |
|
Nov 13 |
– |
– |
– |
– |
– |
– |
310.8 |
309. |
TSR20 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
Jun 13 |
– |
– |
– |
– |
– |
80 |
309.0 |
307.9 |
|
Dec 12 |
297.5 |
297.5 |
296.0 |
296.0 |
6 |
230 |
297.0 |
296.0 |
|
Feb 13 |
– |
– |
– |
– |
– |
36 |
300.2 |
299.3 |
|
Mar 13 |
– |
– |
– |
– |
– |
70 |
303.8 |
301.7 |
|
Apr 13 |
– |
– |
– |
– |
– |
115 |
307.3 |
307.0 |
|
May 13 |
– |
– |
– |
– |
– |
208 |
308.2 |
307.5 |
|
Jan 13 |
300.5 |
300.5 |
297.2 |
297.2 |
30 |
138 |
298.4 |
297.7 |
|
Jul 13 |
– |
– |
– |
– |
– |
– |
308.7 |
307.7 |
|
Aug 13 |
– |
– |
– |
– |
– |
– |
309.2 |
308.0 |
|
Sep 13 |
– |
– |
– |
– |
– |
– |
309.9 |
308.6 |
|
Oct 13 |
– |
– |
– |
– |
– |
– |
310.3 |
309.0 |
|
Nov 13 |
– |
– |
– |
– |
– |
– |
310.8 |
309. |
