Rubber futures prices daily reports: December 18, 2012

Month

Last Settlement Price

Open

High

Low

Close

Change

Volume

Settlement

Dec 2012

267.2

267.0

271.1

266.5

271.1

+3.9

26

271.1

Jan 2013

268.2

269.2

273.2

269.0

270.3

+2.1

65

270.3

Feb 2013

270.7

271.0

275.7

270.5

272.8

+2.1

269

272.8

Mar 2013

275.5

275.4

280.0

275.1

276.7

+1.3

482

276.8

Apr 2013

280.4

280.9

284.9

279.8

281.8

+1.4

1,430

281.8

May 2013

284.2

284.8

289.0

283.8

285.5

+1.5

6,458

285.7

Total

8,730

Contract-

Pre settle

Open

High

Low

Close

Settle

ch1

ch2

Volume

1301

24545

24550

24800

24550

24565

24670

20

125

1100

1303

24880

24875

25125

24875

24895

24975

15

95

462

1304

25115

24950

25250

24950

25105

25180

-10

65

40

1305

25255

25310

25545

25200

25290

25360

35

105

474066

1306

24985

25080

25300

24980

25025

25100

40

115

74

1307

24825

25020

25095

24850

24900

24925

75

100

126

1308

24975

25000

25145

24935

25000

25010

25

35

116

1309

24945

25140

25350

25010

25090

25140

145

195

15774

1310

24815

25055

25055

24950

24950

25015

135

200

6

1311

24800

24910

24910

24910

24910

24910

110

110

2

Total

491766

Contract
Month

Open

High

Low

Close

Change

JAN 13

91.20

+0.70

FEB 13

91.50

+1.00

MAR 13

91.60

+1.00

APR 13

92.00

+0.90

MAY 13

92.70

+0.70

JUN 13

93.00

+1.00

JUL 13

93.50

+1.20

Contract
Month

Open

High

Low

Close

Change

JAN 13

95.35

95.80

95.35

95.80

+0.80

FEB 13

97.20

97.50

97.10

97.50

+0.45

MAR 13

98.05

+0.35

APR 13

100.50

100.50

100.50

100.30

+1.30

MAY 13

100.25

101.00

100.20

100.70

+0.70

JUN 13

100.50

102.20

100.50

101.50

+1.10

JUL 13

102.00

103.25

102.00

102.70

+0.90

Series

Buy Price

Sell Price

LTP

Open

High

Low

Close

RBRJAN2013

16,560.00

16,565.00

16,560.00

16,700.00

16,770.00

16,507.00

16,628.00

RBRFEB2013

16,781.00

16,796.00

16,800.00

16,940.00

16,995.00

16,736.00

16,856.00

RBRMAR2013

17,035.00

17,065.00

17,033.00

17,199.00

17,220.00

17,000.00

17,106.00

RBRJUN2013

17,998.00

17,779.00

18,300.00

18,300.00

17,779.00

18,321.00

Contract Month

Open

High

Low

Close

Vol

Open Int

Settle

Prev. Day Settle

Jul 13

–

–

–

–

–

62

331.0

328.0

Jan 13

–

–

–

–

–

240

316.0

311.0

Mar 13

325.5

325.5

325.0

325.0

2

74

324.9

317.1

Apr 13

–

–

–

–

–

119

329.1

324.0

May 13

–

–

–

–

–

201

329.6

327.0

Jun 13

–

–

–

–

–

80

330.4

327.7

Feb 13

319.0

319.7

319.0

319.0

4

40

319.4

314.5

Aug 13

–

–

–

–

–

–

331.6

328.6

Sep 13

–

–

–

–

–

40

331.9

328.9

Oct 13

–

–

–

–

–

50

332.0

329.1

Nov 13

–

–

–

–

–

50

332.2

329.2

Dec 13

–

–

–

–

–

20

332.3

329.4

Contract Month

Open

High

Low

Close

Vol

Open Int

Settle

Prev. Day Settle

Jul 13

300.0

302.2

300.0

302.2

49

395

301.8

298.8

Jan 13

293.0

296.5

292.1

293.3

326

2,000

293.3

291.9

Mar 13

295.0

299.0

295.0

296.1

215

3,049

296.0

294.0

Apr 13

294.8

301.3

294.8

298.3

144

2,674

297.9

295.0

May 13

296.0

302.5

296.0

300.0

152

1,994

299.2

296.5

Jun 13

300.5

303.9

300.5

301.3

112

855

301.2

298.0

Feb 13

294.0

299.0

293.0

293.7

155

2,661

294.7

292.5

Aug 13

300.7

302.0

300.7

302.0

39

208

302.0

299.0

Sep 13

301.5

302.0

301.5

302.0

30

83

302.0

299.2

Oct 13

–

–

–

–

–

115

302.2

299.5

Nov 13

–

–

–

–

–

110

302.2

299.6

Dec 13

–

–

–

–

–

–

302.2

299.1