Tokyo Commodity Exchange – TOCOM
Day secsion (yen / kilogram)
|
Month |
Last Settlement Price |
Open |
High |
Low |
Close |
Change |
Volume |
Settlement |
|
Oct 2012 |
248.0 |
243.0 |
245.0 |
242.7 |
245.0 |
-3.0 |
10 |
Oct 2012 |
|
Nov 2012 |
247.5 |
243.2 |
246.7 |
242.5 |
246.0 |
-1.5 |
42 |
Nov 2012 |
|
Dec 2012 |
250.7 |
245.7 |
249.0 |
244.0 |
247.7 |
-3.0 |
77 |
Dec 2012 |
|
Jan 2013 |
251.6 |
247.5 |
251.2 |
246.3 |
249.8 |
-1.8 |
167 |
Jan 2013 |
|
Feb 2013 |
253.3 |
249.3 |
253.4 |
247.6 |
252.4 |
-0.9 |
601 |
Feb 2013 |
|
Mar 2013 |
255.4 |
250.8 |
255.4 |
249.1 |
254.5 |
-1.0 |
6,993 |
Mar 2013 |
|
Total |
|
7,890 |
||||||
Shanghai Futures Exchange -SHFE
(Yuan/kg)
|
Contract- |
Pre settle |
Open |
High |
Low |
Close |
Settle |
ch1 |
ch2 |
Volume |
|
1211 |
24275 |
24000 |
24225 |
24000 |
24185 |
24060 |
-90 |
-215 |
274 |
|
1301 |
25175 |
24515 |
24855 |
24460 |
24845 |
24700 |
-330 |
-475 |
420820 |
|
1303 |
25295 |
24700 |
24975 |
24580 |
24935 |
24795 |
-360 |
-500 |
654 |
|
1304 |
25535 |
24740 |
25110 |
24740 |
25070 |
24950 |
-465 |
-585 |
218 |
|
1305 |
25560 |
24770 |
25165 |
24750 |
25145 |
24985 |
-415 |
-575 |
56964 |
|
1306 |
25460 |
24885 |
25210 |
24885 |
25140 |
25085 |
-320 |
-375 |
18 |
|
1307 |
25525 |
24975 |
25085 |
24975 |
25085 |
25030 |
-440 |
-495 |
4 |
|
1308 |
25445 |
24670 |
24970 |
24540 |
24905 |
24680 |
-540 |
-765 |
30 |
|
1309 |
25425 |
24930 |
25045 |
24725 |
25045 |
24855 |
-380 |
-570 |
62 |
|
1310 |
25215 |
24860 |
24930 |
24665 |
24930 |
24810 |
-285 |
-405 |
8 |
|
Total |
479052 |
National Multi Commodity Exchange of India – NMCE
(Rs/100 kg)
|
Series |
Trade Prices |
Open |
High |
Low |
Close |
| RBRNOV2012 |
17,945.00 |
17,900.00 |
18,060.00 |
17,851.00 |
17,916.00 |
| RBRDEC2012 |
18,000.00 |
18,000.00 |
18,139.00 |
17,951.00 |
18,011.00 |
| RBRJAN2013 |
18,202.00 |
18,347.00 |
18,347.00 |
18,166.00 |
18,199.00 |
| RBRAPR2013 |
18,518.00 |
18,518.00 |
18,518.00 |
18,518.00 |
18,800.00 |
Agricultural Future of Thailand – AFET
Block Rubber – STR20 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
NOV 12 |
|
|
|
90.50 |
-2.60 |
|
DEC 12 |
|
|
|
91.00 |
-2.00 |
|
JAN 13 |
|
|
|
91.20 |
-2.00 |
|
FEB 13 |
|
|
|
92.00 |
-1.50 |
|
MAR 13 |
|
|
|
92.70 |
-1.30 |
|
APR 13 |
|
|
|
93.30 |
-2.00 |
|
MAY 13 |
|
|
|
Rubber Smoked Sheets 3 – RSS3 (Baht/kg)
|
Contract |
Open |
High |
Low |
Close |
Change |
|
NOV 12 |
94.00 |
94.00 |
94.00 |
94.00 |
-0.80 |
|
DEC 12 |
|
|
|
96.40 |
0.00 |
|
JAN 13 |
|
|
|
97.00 |
0.00 |
|
FEB 13 |
|
|
|
97.00 |
0.00 |
|
MAR 13 |
96.70 |
97.00 |
96.70 |
97.00 |
-0.40 |
|
APR 13 |
97.85 |
98.00 |
97.10 |
97.10 |
-0.70 |
|
MAY 13 |
98.00 |
99.00 |
97.70 |
98.15 |
-0.15 |
