Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Dec 2012 |
252.7 |
252.7 |
257.5 |
252.7 |
257.5 |
+4.4 |
49 |
257.1 |
|
Jan 2013 |
254.4 |
255.4 |
258.2 |
254.7 |
258.2 |
+3.6 |
62 |
258.0 |
|
Feb 2013 |
256.7 |
258.8 |
260.4 |
256.4 |
260.4 |
+3.7 |
247 |
260.4 |
|
Mar 2013 |
260.4 |
261.3 |
265.0 |
261.3 |
264.8 |
+4.5 |
492 |
264.9 |
|
Apr 2013 |
263.5 |
264.9 |
268.4 |
263.8 |
268.4 |
+4.7 |
811 |
268.2 |
|
May 2013 |
266.5 |
267.9 |
272.0 |
267.1 |
272.0 |
+5.5 |
5,927 |
272.0 |
|
Total |
|
7,588 |
||||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
24280 |
24345 |
24485 |
24120 |
24390 |
24325 |
110 |
45 |
2020 |
|
1303 |
24515 |
24450 |
24640 |
24315 |
24580 |
24485 |
65 |
-30 |
170 |
|
1304 |
24690 |
24615 |
24820 |
24465 |
24810 |
24640 |
120 |
-50 |
38 |
|
1305 |
24765 |
24780 |
24995 |
24575 |
24900 |
24775 |
135 |
10 |
456584 |
|
1306 |
24380 |
24440 |
24690 |
24360 |
24690 |
24530 |
310 |
150 |
114 |
|
1307 |
24455 |
24210 |
24550 |
24210 |
24550 |
24360 |
95 |
-95 |
26 |
|
1308 |
24200 |
24190 |
24400 |
24145 |
24400 |
24260 |
200 |
60 |
36 |
|
1309 |
24395 |
24400 |
24620 |
24280 |
24560 |
24475 |
165 |
80 |
8582 |
|
1310 |
24200 |
24285 |
24445 |
24285 |
24445 |
24335 |
245 |
135 |
14 |
|
1311 |
24100 |
24085 |
24360 |
23730 |
24360 |
24165 |
260 |
65 |
30 |
|
Total |
467614 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
JAN 13 |
89.10 |
89.10 |
89.10 |
89.10 |
+1.10 |
|
FEB 13 |
|
|
|
88.60 |
+0.10 |
|
MAR 13 |
|
|
|
88.90 |
+0.20 |
|
APR 13 |
|
|
|
89.20 |
+0.20 |
|
MAY 13 |
|
|
|
89.50 |
0.00 |
|
JUN 13 |
|
|
|
89.90 |
+0.20 |
|
JUL 13 |
|
|
|
90.20 |
+0.20 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
JAN 13 |
91.80 |
93.00 |
91.80 |
93.00 |
+1.50 |
|
FEB 13 |
93.70 |
94.00 |
93.70 |
94.00 |
+1.50 |
|
MAR 13 |
95.00 |
+1.50 |
|||
|
APR 13 |
96.00 |
96.20 |
96.00 |
96.30 |
+1.60 |
|
MAY 13 |
96.50 |
97.65 |
96.50 |
97.65 |
+1.95 |
|
JUN 13 |
97.00 |
98.45 |
97.00 |
98.45 |
+2.35 |
|
JUL 13 |
98.20 |
99.30 |
97.90 |
99.30 |
+1.80 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Buy Price |
Sell Price |
LTP |
Open |
High |
Low |
Close |
|
RBRDEC2012 |
16,571.00 |
16,620.00 |
16,620.00 |
16,640.00 |
16,730.00 |
16,570.00 |
16,476.00 |
|
RBRJAN2013 |
16,805.00 |
16,812.00 |
16,805.00 |
16,551.00 |
16,948.00 |
16,760.00 |
16,692.00 |
|
RBRFEB2013 |
17,051.00 |
17,060.00 |
17,059.00 |
17,030.00 |
17,199.00 |
17,000.00 |
16,933.00 |
|
RBRMAR2013 |
17,226.00 |
17,300.00 |
17,288.00 |
17,390.00 |
17,401.00 |
17,280.00 |
17,199.00 |
|
RBRMAY2013 |
17,602.00 |
|
17,455.00 |
17,455.00 |
17,455.00 |
17,455.00 |
17,715.00 |
Singapore Commodity Exchange – SICOM
RSS3 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
Jul 13 |
321.0 |
321.0 |
321.0 |
321.0 |
4 |
70 |
320.0 |
316.0 |
|
Jan 13 |
306.0 |
306.0 |
306.0 |
306.0 |
10 |
248 |
306.0 |
303.5 |
|
Mar 13 |
– |
– |
– |
– |
– |
74 |
312.0 |
309.7 |
|
Apr 13 |
– |
– |
– |
– |
– |
115 |
315.2 |
313.0 |
|
May 13 |
320.0 |
320.0 |
320.0 |
320.0 |
5 |
207 |
320.0 |
315.3 |
|
Jun 13 |
– |
– |
– |
– |
– |
80 |
320.0 |
315.0 |
|
Feb 13 |
– |
– |
– |
– |
– |
40 |
309.7 |
307.5 |
|
Aug 13 |
– |
– |
– |
– |
– |
– |
320.3 |
315.0 |
|
Sep 13 |
– |
– |
– |
– |
– |
– |
320.5 |
315.0 |
|
Oct 13 |
– |
– |
– |
– |
– |
– |
320.7 |
315.0 |
|
Nov 13 |
– |
– |
– |
– |
– |
– |
321.3 |
315.4 |
|
Dec 13 |
– |
– |
– |
– |
– |
– |
321.8 |
315.4 |
TSR20 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
Jul 13 |
292.0 |
292.0 |
291.5 |
291.5 |
18 |
389 |
291.5 |
289.7 |
|
Jan 13 |
285.0 |
286.4 |
284.8 |
286.0 |
255 |
2,446 |
286.1 |
284.7 |
|
Mar 13 |
287.8 |
289.3 |
287.5 |
288.0 |
220 |
2,868 |
288.0 |
286.3 |
|
Apr 13 |
289.8 |
290.2 |
288.8 |
289.5 |
154 |
2,616 |
289.2 |
288.9 |
|
May 13 |
290.8 |
291.8 |
290.5 |
291.8 |
213 |
1,743 |
290.9 |
289.7 |
|
Jun 13 |
291.0 |
292.2 |
291.0 |
291.5 |
162 |
611 |
291.0 |
289.4 |
|
Feb 13 |
286.0 |
288.0 |
285.0 |
287.0 |
261 |
2,544 |
287.0 |
285.5 |
|
Aug 13 |
– |
– |
– |
– |
– |
193 |
291.5 |
289.7 |
|
Sep 13 |
– |
– |
– |
– |
– |
66 |
292.0 |
290.0 |
|
Oct 13 |
– |
– |
– |
– |
– |
115 |
292.2 |
290.0 |
|
Nov 13 |
– |
– |
– |
– |
– |
110 |
292.2 |
290.0 |
|
Dec 13 |
– |
– |
– |
– |
– |
– |
292.2 |
290.2 |
