Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Dec 2012 |
271.1 |
269.4 |
270.2 |
268.6 |
270.0 |
-1.1 |
171 |
270.0 |
|
Jan 2013 |
270.3 |
274.0 |
274.0 |
269.1 |
272.7 |
+2.4 |
65 |
272.7 |
|
Feb 2013 |
272.8 |
275.0 |
275.0 |
271.1 |
274.5 |
+1.7 |
234 |
274.5 |
|
Mar 2013 |
276.8 |
278.1 |
279.3 |
275.2 |
278.4 |
+1.9 |
421 |
278.7 |
|
Apr 2013 |
281.8 |
283.5 |
284.7 |
279.6 |
283.5 |
+1.7 |
654 |
283.5 |
|
May 2013 |
285.7 |
287.7 |
288.5 |
283.6 |
287.5 |
+2.0 |
5,140 |
287.7 |
|
Total |
|
|||||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
24670 |
24590 |
24670 |
24475 |
24650 |
24560 |
-20 |
-110 |
420 |
|
1303 |
24975 |
24810 |
24995 |
24795 |
24930 |
24930 |
-45 |
-45 |
254 |
|
1304 |
25180 |
25140 |
25140 |
25010 |
25080 |
25100 |
-100 |
-80 |
30 |
|
1305 |
25360 |
25310 |
25370 |
25125 |
25280 |
25255 |
-80 |
-105 |
339142 |
|
1306 |
25100 |
25035 |
25050 |
24935 |
24995 |
24990 |
-105 |
-110 |
24 |
|
1307 |
24925 |
24920 |
24920 |
24845 |
24845 |
24880 |
-80 |
-45 |
8 |
|
1308 |
25010 |
24900 |
25015 |
24900 |
24905 |
24935 |
-105 |
-75 |
14 |
|
1309 |
25140 |
25030 |
25130 |
24900 |
25020 |
25020 |
-120 |
-120 |
9964 |
|
1310 |
25015 |
24910 |
24950 |
24900 |
24905 |
24915 |
-110 |
-100 |
8 |
|
1311 |
24910 |
24685 |
24875 |
24685 |
24740 |
24765 |
-170 |
-145 |
6 |
|
Total |
349870 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
JAN 13 |
91.50 |
91.50 |
91.50 |
91.50 |
+0.30 |
|
FEB 13 |
|
|
|
91.50 |
0.00 |
|
MAR 13 |
|
|
|
91.60 |
0.00 |
|
APR 13 |
|
|
|
92.00 |
0.00 |
|
MAY 13 |
|
|
|
92.70 |
0.00 |
|
JUN 13 |
|
|
|
93.00 |
0.00 |
|
JUL 13 |
|
|
|
93.50 |
0.00 |
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
JAN 13 |
95.00 |
95.00 |
95.00 |
91.50 |
+0.30 |
|
FEB 13 |
97.40 |
97.40 |
97.40 |
91.50 |
0.00 |
|
MAR 13 |
97.70 |
98.50 |
97.20 |
91.60 |
0.00 |
|
APR 13 |
99.90 |
100.00 |
99.90 |
92.00 |
0.00 |
|
MAY 13 |
100.90 |
100.90 |
100.00 |
92.70 |
0.00 |
|
JUN 13 |
101.20 |
101.60 |
100.75 |
93.00 |
0.00 |
|
JUL 13 |
102.30 |
102.80 |
101.70 |
93.50 |
0.00 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Buy Price |
Sell Price |
LTP |
Open |
High |
Low |
Close |
|
RBRJAN2013 |
16,200.00 |
16,214.00 |
16,200.00 |
16,457.00 |
16,500.00 |
16,160.00 |
16,564.00 |
|
RBRFEB2013 |
16,425.00 |
16,448.00 |
16,440.00 |
16,750.00 |
16,774.00 |
16,400.00 |
16,795.00 |
|
RBRMAR2013 |
16,677.00 |
16,695.00 |
16,677.00 |
17,005.00 |
17,005.00 |
16,671.00 |
17,048.00 |
|
RBRJUN2013 |
|
|
17,610.00 |
18,250.00 |
18,450.00 |
17,610.00 |
18,042.00 |
Singapore Commodity Exchange – SICOM
RSS3 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
Jul 13 |
– |
– |
– |
– |
– |
62 |
333.1 |
331.0 |
|
Jan 13 |
318.0 |
318.0 |
318.0 |
318.0 |
14 |
236 |
318.0 |
316.0 |
|
Mar 13 |
325.0 |
325.0 |
325.0 |
325.0 |
1 |
76 |
326.0 |
324.9 |
|
Apr 13 |
328.5 |
328.5 |
328.5 |
328.5 |
1 |
119 |
330.2 |
329.1 |
|
May 13 |
– |
– |
– |
– |
– |
201 |
332.1 |
329.6 |
|
Jun 13 |
– |
– |
– |
– |
– |
80 |
333.0 |
330.4 |
|
Feb 13 |
321.5 |
321.5 |
321.5 |
321.5 |
1 |
37 |
321.5 |
319.4 |
|
Aug 13 |
– |
– |
– |
– |
– |
– |
332.0 |
331.6 |
|
Sep 13 |
– |
– |
– |
– |
– |
40 |
332.0 |
331.9 |
|
Oct 13 |
– |
– |
– |
– |
– |
50 |
332.0 |
332.0 |
|
Nov 13 |
– |
– |
– |
– |
– |
50 |
332.0 |
332.2 |
|
Dec 13 |
– |
– |
– |
– |
– |
20 |
332.0 |
332.3 |
TSR20 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
Jul 13 |
302.0 |
302.0 |
299.2 |
299.2 |
77 |
424 |
299.2 |
301.8 |
|
Jan 13 |
295.0 |
295.5 |
291.5 |
293.1 |
282 |
1,922 |
292.8 |
293.3 |
|
Mar 13 |
296.5 |
297.3 |
293.3 |
294.0 |
188 |
3,066 |
294.0 |
296.0 |
|
Apr 13 |
299.5 |
299.5 |
295.2 |
295.4 |
119 |
2,734 |
295.4 |
297.9 |
|
May 13 |
301.0 |
301.0 |
297.2 |
297.5 |
71 |
2,066 |
296.9 |
299.2 |
|
Jun 13 |
302.5 |
302.5 |
298.5 |
298.5 |
138 |
879 |
298.5 |
301.2 |
|
Feb 13 |
296.1 |
296.1 |
291.6 |
293.2 |
347 |
2,698 |
293.3 |
294.7 |
|
Aug 13 |
300.0 |
300.0 |
300.0 |
300.0 |
10 |
227 |
300.0 |
302.0 |
|
Sep 13 |
– |
– |
– |
– |
– |
109 |
301.0 |
302.0 |
|
Oct 13 |
301.4 |
301.4 |
301.4 |
301.4 |
30 |
115 |
301.5 |
302.2 |
|
Nov 13 |
301.6 |
301.6 |
301.2 |
301.2 |
60 |
110 |
301.4 |
302.2 |
|
Dec 13 |
– |
– |
– |
– |
– |
– |
301.5 |
302.2 |
