Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Dec 2012 |
251.5 |
249.8 |
252.2 |
249.8 |
251.0 |
-0.5 |
33 |
251.0 |
|
Jan 2013 |
252.8 |
253.8 |
253.8 |
252.0 |
252.5 |
-0.3 |
28 |
252.5 |
|
Feb 2013 |
256.0 |
256.2 |
257.0 |
254.2 |
254.7 |
-1.3 |
33 |
254.7 |
|
Mar 2013 |
260.1 |
260.3 |
261.1 |
258.5 |
258.7 |
-1.4 |
223 |
258.7 |
|
Apr 2013 |
262.4 |
262.5 |
263.7 |
260.6 |
260.8 |
-1.4 |
1,475 |
261.0 |
|
May 2013 |
265.1 |
265.1 |
266.2 |
263.0 |
263.8 |
-1.4 |
4,461 |
263.7 |
|
Total |
|
6,253 |
||||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
24325 |
24300 |
24400 |
24060 |
24085 |
24255 |
-240 |
-70 |
1588 |
|
1303 |
24460 |
24435 |
24470 |
24135 |
24220 |
24280 |
-240 |
-180 |
142 |
|
1304 |
24420 |
24635 |
24640 |
24220 |
24275 |
24410 |
-145 |
-10 |
48 |
|
1305 |
24535 |
24600 |
24695 |
24330 |
24355 |
24510 |
-180 |
-25 |
410356 |
|
1306 |
24260 |
24270 |
24270 |
24000 |
24030 |
24010 |
-230 |
-250 |
320 |
|
1307 |
23975 |
23945 |
23945 |
23945 |
23945 |
23945 |
-30 |
-30 |
2 |
|
1308 |
23905 |
23905 |
23905 |
23730 |
23730 |
23815 |
-175 |
-90 |
18 |
|
1309 |
24115 |
24090 |
24160 |
23875 |
23920 |
24005 |
-195 |
-110 |
6384 |
|
1310 |
23915 |
23800 |
23800 |
23800 |
23800 |
23800 |
-115 |
-115 |
2 |
|
1311 |
23815 |
23795 |
23835 |
23630 |
23700 |
23720 |
-115 |
-95 |
36 |
|
Total |
418896 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
JAN 13 |
|
|
|
88.00 |
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 |
0.00 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
JAN 13 |
91.50 |
91.50 |
91.50 |
91.50 |
+0.10 |
|
FEB 13 |
91.00 |
93.00 |
91.00 |
92.50 |
-0.50 |
|
MAR 13 |
93.50 |
93.50 |
93.50 |
93.50 |
-0.50 |
|
APR 13 |
94.40 |
-0.60 |
|||
|
MAY 13 |
95.50 |
-0.50 |
|||
|
JUN 13 |
96.30 |
96.40 |
95.90 |
95.90 |
+0.10 |
|
JUL 13 |
98.00 |
98.00 |
97.00 |
97.00 |
-0.20 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Buy Price |
Sell Price |
Last Trade |
Open |
High |
Low |
Close |
|
RBRDEC2012 |
16,141.00 |
16,190.00 |
16,150.00 |
16,475.00 |
16,539.00 |
16,100.00 |
16,523.00 |
|
RBRJAN2013 |
16,330.00 |
16,338.00 |
16,325.00 |
16,745.00 |
16,745.00 |
16,292.00 |
16,727.00 |
|
RBRFEB2013 |
16,575.00 |
16,620.00 |
16,600.00 |
16,960.00 |
16,980.00 |
16,526.00 |
16,968.00 |
|
RBRMAR2013 |
16,801.00 |
16,914.00 |
16,825.00 |
17,221.00 |
17,221.00 |
16,810.00 |
17,133.00 |
|
RBRMAY2013 |
|
17,899.00 |
17,800.00 |
18,500.00 |
18,198.00 |
17,736.00 |
18,475.00 |
Singapore Commodity Exchange – SICOM
RSS3 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
Jul 13 |
312.5 |
312.5 |
312.5 |
312.5 |
4 |
62 |
311.7 |
310.2 |
|
Jan 13 |
300.0 |
301.0 |
300.0 |
301.0 |
81 |
168 |
301.0 |
303.5 |
|
Mar 13 |
– |
– |
– |
– |
– |
70 |
304.2 |
305.7 |
|
Apr 13 |
– |
– |
– |
– |
– |
115 |
307.2 |
308.0 |
|
May 13 |
– |
– |
– |
– |
– |
208 |
309.8 |
309.0 |
|
Jun 13 |
– |
– |
– |
– |
– |
80 |
310.8 |
309.7 |
|
Feb 13 |
– |
– |
– |
– |
– |
36 |
303.0 |
304.5 |
|
Aug 13 |
– |
– |
– |
– |
– |
– |
311.5 |
310.3 |
|
Sep 13 |
– |
– |
– |
– |
– |
– |
311.7 |
310.5 |
|
Oct 13 |
– |
– |
– |
– |
– |
– |
312.2 |
311.0 |
|
Nov 13 |
– |
– |
– |
– |
– |
– |
312.8 |
311.3 |
|
Dec 13 |
– |
– |
– |
– |
– |
– |
312.8 |
311.7 |
TSR20 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
Jul 13 |
290.5 |
290.5 |
290.0 |
290.0 |
25 |
360 |
289.6 |
289.4 |
|
Jan 13 |
286.3 |
286.5 |
283.6 |
283.9 |
325 |
2,587 |
284.0 |
285.9 |
|
Mar 13 |
288.0 |
288.0 |
285.0 |
285.0 |
121 |
2,908 |
285.0 |
286.5 |
|
Apr 13 |
289.0 |
289.0 |
286.0 |
286.9 |
136 |
2,430 |
286.3 |
288.0 |
|
May 13 |
290.0 |
290.0 |
287.0 |
287.5 |
258 |
1,201 |
287.5 |
289.0 |
|
Jun 13 |
290.5 |
290.5 |
288.0 |
288.0 |
67 |
506 |
288.2 |
289.8 |
|
Feb 13 |
287.9 |
287.9 |
283.7 |
284.0 |
357 |
2,521 |
284.0 |
285.5 |
|
Aug 13 |
– |
– |
– |
– |
– |
170 |
289.3 |
289.4 |
|
Sep 13 |
– |
– |
– |
– |
– |
66 |
289.4 |
289.5 |
|
Oct 13 |
– |
– |
– |
– |
– |
68 |
289.3 |
289.5 |
|
Nov 13 |
– |
– |
– |
– |
– |
70 |
289.7 |
289.7 |
|
Dec 13 |
– |
– |
– |
– |
– |
– |
290.0 |
289.9 |
