Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Dec 2012 |
250.9 |
248.9 |
253.5 |
248.9 |
253.5 |
+2.6 |
35 |
253.5 |
|
Jan 2013 |
252.0 |
252.5 |
255.2 |
252.5 |
255.2 |
+3.2 |
16 |
255.2 |
|
Feb 2013 |
254.4 |
254.5 |
258.4 |
254.3 |
257.8 |
+3.4 |
115 |
257.8 |
|
Mar 2013 |
258.2 |
257.9 |
262.8 |
257.9 |
261.7 |
+3.5 |
265 |
261.7 |
|
Apr 2013 |
260.8 |
261.2 |
265.7 |
260.7 |
264.5 |
+3.8 |
577 |
264.6 |
|
May 2013 |
263.6 |
263.3 |
268.5 |
263.0 |
267.4 |
+3.9 |
3,897 |
267.5 |
|
Total |
|
4,905 |
||||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
24085 |
24135 |
24820 |
24135 |
24430 |
24460 |
345 |
375 |
3252 |
|
1303 |
24235 |
24155 |
24865 |
24155 |
24610 |
24670 |
375 |
435 |
956 |
|
1304 |
24280 |
24285 |
24850 |
24285 |
24825 |
24700 |
545 |
420 |
12 |
|
1305 |
24400 |
24540 |
25220 |
24480 |
24925 |
24890 |
525 |
490 |
442204 |
|
1306 |
24060 |
24485 |
24700 |
24485 |
24590 |
24625 |
530 |
565 |
88 |
|
1307 |
23910 |
24430 |
24445 |
24430 |
24445 |
24435 |
535 |
525 |
4 |
|
1308 |
23845 |
23860 |
24390 |
23860 |
24340 |
24285 |
495 |
440 |
84 |
|
1309 |
23965 |
24120 |
24600 |
24020 |
24525 |
24440 |
560 |
475 |
8644 |
|
1310 |
23890 |
24035 |
24550 |
24035 |
24400 |
24235 |
510 |
345 |
16 |
|
1311 |
23690 |
23900 |
24340 |
23875 |
24340 |
24130 |
650 |
440 |
36 |
|
Total |
455296 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Buy Price |
Sell Price |
LTP |
Open |
High |
Low |
Close |
|
RBRDEC2012 |
16,390.00 |
16,410.00 |
16,400.00 |
16,439.00 |
16,550.00 |
16,310.00 |
16,260.00 |
|
RBRJAN2013 |
16,617.00 |
16,624.00 |
16,624.00 |
16,222.00 |
16,785.00 |
16,570.00 |
16,479.00 |
|
RBRFEB2013 |
16,862.00 |
16,889.00 |
16,898.00 |
16,860.00 |
17,045.00 |
16,831.00 |
16,743.00 |
|
RBRMAR2013 |
17,052.00 |
17,120.00 |
17,050.00 |
17,100.00 |
17,251.00 |
17,038.00 |
16,956.00 |
|
RBRMAY2013 |
17,400.00 |
|
17,500.00 |
17,502.00 |
17,502.00 |
17,500.00 |
17,590.00 |
Singapore Commodity Exchange – SICOM
RSS3 Rubber Futures (cent/kg)
|
Contract Month |
Last |
Chg From Prev Settle |
Bid |
Ask |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
Jul 13 |
317.0 |
+6.0 |
316.0 |
328.2 |
317.0 |
317.0 |
317.0 |
317.0 |
8 |
62 |
316.0 |
311.0 |
|
Jan 13 |
304.5 |
+3.0 |
305.1 |
306.8 |
304.5 |
304.5 |
304.5 |
304.5 |
8 |
240 |
304.5 |
301.5 |
|
Mar 13 |
– |
0 |
308.5 |
325.0 |
– |
– |
– |
– |
– |
74 |
309.0 |
307.0 |
|
Apr 13 |
– |
0 |
313.0 |
328.1 |
– |
– |
– |
– |
– |
115 |
313.0 |
309.0 |
|
May 13 |
– |
0 |
314.1 |
324.7 |
– |
– |
– |
– |
– |
208 |
314.1 |
310.6 |
|
Jun 13 |
– |
0 |
280.5 |
328.5 |
– |
– |
– |
– |
– |
80 |
313.7 |
311.5 |
|
Feb 13 |
– |
0 |
303.0 |
– |
– |
– |
– |
– |
– |
36 |
306.5 |
302.8 |
|
Aug 13 |
– |
0 |
279.5 |
326.7 |
– |
– |
– |
– |
– |
– |
315.0 |
310.3 |
|
Sep 13 |
– |
0 |
279.5 |
327.9 |
– |
– |
– |
– |
– |
– |
315.0 |
310.3 |
|
Oct 13 |
– |
0 |
279.5 |
328.7 |
– |
– |
– |
– |
– |
– |
315.0 |
310.3 |
|
Nov 13 |
– |
0 |
280.0 |
329.9 |
– |
– |
– |
– |
– |
– |
315.3 |
310.7 |
|
Dec 13 |
– |
0 |
– |
– |
– |
– |
– |
– |
– |
– |
315.3 |
310.7 |
TSR20 Rubber Futures (cent/kg)
|
Contract Month |
Last |
Chg From Prev Settle |
Bid |
Ask |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
Jul 13 |
291.0 |
+2.5 |
289.8 |
291.0 |
291.0 |
291.1 |
291.0 |
291.0 |
30 |
369 |
290.7 |
288.5 |
|
Jan 13 |
285.8 |
+2.4 |
285.7 |
286.3 |
286.0 |
286.5 |
285.3 |
285.8 |
264 |
2,430 |
285.8 |
283.4 |
|
Mar 13 |
287.0 |
+2.1 |
287.0 |
288.0 |
288.1 |
288.1 |
286.9 |
287.0 |
107 |
2,929 |
287.1 |
284.9 |
|
Apr 13 |
290.0 |
+3.6 |
288.9 |
290.3 |
290.0 |
290.0 |
288.9 |
290.0 |
132 |
2,534 |
289.3 |
286.4 |
|
May 13 |
290.0 |
+2.7 |
288.9 |
290.7 |
289.3 |
291.8 |
289.3 |
290.0 |
214 |
1,508 |
290.1 |
287.3 |
|
Jun 13 |
290.6 |
+2.9 |
287.9 |
291.5 |
291.5 |
291.5 |
290.1 |
290.6 |
66 |
566 |
290.5 |
287.7 |
|
Feb 13 |
287.0 |
+3.6 |
286.5 |
287.0 |
286.0 |
287.0 |
285.5 |
287.0 |
161 |
2,455 |
286.8 |
283.4 |
|
Aug 13 |
291.0 |
+2.3 |
289.8 |
294.1 |
291.0 |
291.0 |
291.0 |
291.0 |
33 |
170 |
291.0 |
288.7 |
|
Sep 13 |
291.0 |
+2.3 |
290.4 |
295.2 |
291.0 |
291.0 |
291.0 |
291.0 |
30 |
66 |
291.0 |
288.7 |
|
Oct 13 |
291.9 |
+1.9 |
291.0 |
295.7 |
290.4 |
292.0 |
290.4 |
291.9 |
27 |
88 |
291.8 |
290.0 |
|
Nov 13 |
292.0 |
+2.0 |
290.6 |
296.4 |
292.0 |
292.0 |
292.0 |
292.0 |
20 |
90 |
291.3 |
290.0 |
|
Dec 13 |
– |
0 |
290.2 |
297.1 |
– |
– |
– |
– |
– |
– |
291.5 |
289.2 |
