Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1301 |
24460 |
24430 |
24465 |
24410 |
24465 |
24425 |
5 |
-35 |
162 |
|
1303 |
24750 |
24750 |
24770 |
24640 |
24730 |
24725 |
-20 |
-25 |
50 |
|
1304 |
24905 |
24845 |
24935 |
24835 |
24895 |
24890 |
-10 |
-15 |
28 |
|
1305 |
25065 |
25000 |
25135 |
24910 |
25065 |
25040 |
0 |
-25 |
263482 |
|
1306 |
24850 |
24765 |
24870 |
24765 |
24850 |
24825 |
0 |
-25 |
52 |
|
1307 |
24795 |
24800 |
24830 |
24800 |
24830 |
24815 |
35 |
20 |
4 |
|
1308 |
24990 |
24880 |
25005 |
24825 |
25000 |
24970 |
10 |
-20 |
38 |
|
1309 |
25000 |
24955 |
25060 |
24870 |
25005 |
24995 |
5 |
-5 |
10954 |
|
1310 |
24900 |
24840 |
24930 |
24840 |
24930 |
24885 |
30 |
-15 |
4 |
|
1311 |
24790 |
24775 |
24775 |
-15 |
-15 |
||||
|
Total |
274774 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
JAN 13 |
90.10 |
0.00 |
|||
|
FEB 13 |
90.60 |
-0.40 |
|||
|
MAR 13 |
91.30 |
-0.30 |
|||
|
APR 13 |
92.00 |
0.00 |
|||
|
MAY 13 |
92.50 |
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 |
-0.40 |
|||
|
FEB 13 |
97.00 |
0.00 |
|||
|
MAR 13 |
98.10 |
0.00 |
|||
|
APR 13 |
99.80 |
0.00 |
|||
|
MAY 13 |
100.30 |
0.00 |
|||
|
JUN 13 |
101.35 |
101.35 |
101.35 |
101.35 |
+0.35 |
|
JUL 13 |
102.20 |
102.45 |
102.20 |
102.45 |
+0.35 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Buy Price |
Sell Price |
LTP |
Open |
High |
Low |
Close |
|
RBRJAN2013 |
16,018.00 |
16,025.00 |
16,024.00 |
15,910.00 |
16,030.00 |
15,885.00 |
15,885.00 |
|
RBRFEB2013 |
16,251.00 |
16,260.00 |
16,259.00 |
16,137.00 |
16,269.00 |
16,120.00 |
16,113.00 |
|
RBRMAR2013 |
16,545.00 |
16,567.00 |
16,566.00 |
16,400.00 |
16,568.00 |
16,400.00 |
16,398.00 |
|
RBRMAY2013 |
16,850.00 |
17,000.00 |
17,000.00 |
17,000.00 |
17,000.00 |
17,008.00 |
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 |
330.1 |
330.1 |
|
Jan 13 |
– |
– |
– |
– |
– |
231 |
314.0 |
314.0 |
|
Mar 13 |
– |
– |
– |
– |
– |
75 |
320.4 |
322.7 |
|
Apr 13 |
– |
– |
– |
– |
– |
119 |
324.5 |
327.0 |
|
May 13 |
– |
– |
– |
– |
– |
201 |
328.3 |
328.5 |
|
Jun 13 |
– |
– |
– |
– |
– |
80 |
330.0 |
330.0 |
|
Feb 13 |
– |
– |
– |
– |
– |
37 |
317.2 |
318.3 |
|
Aug 13 |
– |
– |
– |
– |
– |
– |
330.2 |
330.4 |
|
Sep 13 |
– |
– |
– |
– |
– |
40 |
331.0 |
331.1 |
|
Oct 13 |
– |
– |
– |
– |
– |
50 |
331.1 |
331.2 |
|
Nov 13 |
– |
– |
– |
– |
– |
50 |
331.3 |
331.6 |
|
Dec 13 |
– |
– |
– |
– |
– |
20 |
330.8 |
330.6 |
TSR20 Rubber Futures (cent/kg)
|
Contract Month |
Open |
High |
Low |
Close |
Vol |
Open Int |
Settle |
Prev. Day Settle |
|
Jul 13 |
– |
– |
– |
– |
– |
491 |
294.0 |
294.0 |
|
Jan 13 |
289.8 |
290.0 |
289.0 |
289.0 |
40 |
1,735 |
289.0 |
290.1 |
|
Mar 13 |
290.1 |
290.2 |
290.1 |
290.2 |
16 |
3,034 |
290.0 |
290.4 |
|
Apr 13 |
291.2 |
291.5 |
291.0 |
291.5 |
27 |
2,836 |
291.3 |
291.5 |
|
May 13 |
292.0 |
293.2 |
292.0 |
293.2 |
10 |
2,113 |
292.5 |
293.0 |
|
Jun 13 |
293.1 |
294.5 |
293.0 |
294.5 |
23 |
930 |
293.5 |
293.8 |
|
Feb 13 |
– |
– |
– |
– |
– |
2,477 |
289.8 |
290.5 |
|
Aug 13 |
– |
– |
– |
– |
– |
247 |
294.2 |
294.4 |
|
Sep 13 |
– |
– |
– |
– |
– |
109 |
294.4 |
294.7 |
|
Oct 13 |
– |
– |
– |
– |
– |
125 |
294.9 |
294.8 |
|
Nov 13 |
– |
– |
– |
– |
– |
130 |
295.1 |
295.2 |
|
Dec 13 |
– |
– |
– |
– |
– |
– |
295.3 |
295.5 |
