Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Dec 2012 |
246.6 |
246.0 |
250.0 |
246.0 |
250.0 |
+3.4 |
19 |
250.0 |
|
Jan 2013 |
248.2 |
248.6 |
251.5 |
248.6 |
251.5 |
+3.3 |
64 |
251.5 |
|
Feb 2013 |
251.5 |
252.3 |
254.7 |
252.3 |
254.7 |
+3.2 |
140 |
254.7 |
|
Mar 2013 |
254.1 |
256.0 |
259.1 |
256.0 |
259.1 |
+5.0 |
172 |
259.1 |
|
Apr 2013 |
257.1 |
257.9 |
261.4 |
257.9 |
261.3 |
+4.2 |
4,197 |
261.3 |
|
May 2013 |
259.1 |
260.1 |
263.8 |
260.1 |
263.5 |
+4.6 |
6,075 |
263.7 |
|
Total |
|
10,667 |
||||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
23725 |
23750 |
24100 |
23590 |
24015 |
23865 |
290 |
140 |
8536 |
|
1303 |
23820 |
23860 |
24250 |
23770 |
24200 |
24130 |
380 |
310 |
892 |
|
1304 |
23885 |
23890 |
24300 |
23880 |
24240 |
24205 |
355 |
320 |
40 |
|
1305 |
23830 |
23960 |
24445 |
23930 |
24300 |
24250 |
470 |
420 |
484704 |
|
1306 |
23600 |
23850 |
24135 |
23780 |
23970 |
24005 |
370 |
405 |
298 |
|
1307 |
23455 |
23965 |
23965 |
23965 |
23965 |
23965 |
510 |
510 |
2 |
|
1308 |
23320 |
23500 |
23830 |
23500 |
23760 |
23695 |
440 |
375 |
100 |
|
1309 |
23425 |
23570 |
24055 |
23505 |
23950 |
23885 |
525 |
460 |
3632 |
|
1310 |
23285 |
23830 |
23830 |
23780 |
23780 |
23805 |
495 |
520 |
4 |
|
1311 |
23210 |
23385 |
23700 |
23385 |
23580 |
23470 |
370 |
260 |
60 |
|
Total |
498268 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
JAN 13 |
|
|
|
88.10 |
0.00 |
|
FEB 13 |
|
|
|
88.50 |
0.00 |
|
MAR 13 |
|
|
|
88.70 |
0.00 |
|
APR 13 |
|
|
|
89.00 |
0.00 |
|
MAY 13 |
|
|
|
89.50 |
0.00 |
|
JUN 13 |
|
|
|
89.70 |
0.00 |
|
JUL 13 |
|
|
|
90.00 |
+0.10 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
JAN 13 |
92.00 |
92.00 |
92.00 |
92.00 |
+0.50 |
|
FEB 13 |
92.90 |
93.50 |
92.70 |
93.50 |
+0.40 |
|
MAR 13 |
94.50 |
95.00 |
94.50 |
94.80 |
+0.70 |
|
APR 13 |
95.30 |
95.65 |
95.30 |
95.40 |
+0.30 |
|
MAY 13 |
96.10 |
96.45 |
96.00 |
96.30 |
+0.35 |
|
JUN 13 |
97.00 |
97.10 |
96.80 |
97.00 |
+0.75 |
|
JUL 13 |
97.70 |
98.15 |
97.55 |
98.00 |
+0.50 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Buy Price |
Sell Price |
Last Trade |
Open |
High |
Low |
Close |
|
RBRDEC2012 |
16,580.00 |
16,600.00 |
16,599.00 |
16,831.00 |
16,902.00 |
16,450.00 |
16,791.00 |
|
RBRJAN2013 |
16,800.00 |
16,810.00 |
16,801.00 |
17,002.00 |
17,074.00 |
16,649.00 |
16,913.00 |
|
RBRFEB2013 |
16,981.00 |
17,020.00 |
17,010.00 |
17,125.00 |
17,298.00 |
16,861.00 |
17,139.00 |
|
RBRMAR2013 |
17,200.00 |
17,270.00 |
17,200.00 |
17,404.00 |
17,404.00 |
17,200.00 |
17,355.00 |
|
RBRAPR2013 |
|
18,149.00 |
17,910.00 |
18,145.00 |
18,145.00 |
17,910.00 |
17,993.00 |
Singapore Commodity Exchange – SICOM
RSS3 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
13-Jul |
– |
– |
– |
– |
– |
– |
307.6 |
308.7 |
|
13-Jan |
299.2 |
301.2 |
299.2 |
301.2 |
36 |
140 |
301.1 |
298.4 |
|
13-Mar |
– |
– |
– |
– |
– |
70 |
303.8 |
303.8 |
|
13-Apr |
– |
– |
– |
– |
– |
115 |
306.3 |
307.3 |
|
13-May |
– |
– |
– |
– |
– |
208 |
306.9 |
308.2 |
|
13-Jun |
– |
– |
– |
– |
– |
80 |
307.8 |
309 |
|
13-Feb |
– |
– |
– |
– |
– |
36 |
301.9 |
300.2 |
|
13-Aug |
– |
– |
– |
– |
– |
– |
308.4 |
309.2 |
|
13-Sep |
– |
– |
– |
– |
– |
– |
308.8 |
309.9 |
|
13-Oct |
– |
– |
– |
– |
– |
– |
310.4 |
310.3 |
|
13-Nov |
– |
– |
– |
– |
– |
– |
310.8 |
310.8 |
|
13-Dec |
– |
– |
– |
– |
– |
– |
311.3 |
– |
TSR20 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
13-Jul |
– |
– |
– |
– |
60 |
319 |
288.2 |
287.1 |
|
13-Jan |
284.5 |
284.8 |
283 |
283.2 |
631 |
3,048 |
283.2 |
282.6 |
|
13-Mar |
285.8 |
286.5 |
285.2 |
285.2 |
48 |
2,837 |
285.6 |
284.8 |
|
13-Apr |
287 |
287.8 |
286.5 |
286.5 |
58 |
2,214 |
286.5 |
285.5 |
|
13-May |
288 |
288 |
287.3 |
287.5 |
35 |
905 |
287.5 |
286.4 |
|
13-Jun |
– |
– |
– |
– |
– |
493 |
288 |
286.9 |
|
13-Feb |
285.2 |
285.5 |
284 |
284 |
122 |
2,471 |
284 |
283 |
|
13-Aug |
– |
– |
– |
– |
– |
166 |
288.8 |
287.4 |
|
13-Sep |
– |
– |
– |
– |
– |
66 |
289.2 |
288 |
|
13-Oct |
– |
– |
– |
– |
– |
61 |
289.5 |
288.4 |
|
13-Nov |
– |
– |
– |
– |
– |
70 |
290 |
288.6 |
|
13-Dec |
– |
– |
– |
– |
– |
– |
290.2 |
– |
